KissMeData/092460/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6840	270	2	4.11	373006500	55139	160.71	6570	6850	6570	8540	4600	6570	6764.63	0.86	9932	6903	6736	6653	6486	6403	6695	6445	88	1970	500	4730	10	1	17109680	1170	1.66	0.70	12	0.32	4130.00	9773.00	8240	20240802	-16.99	5380	20231004	27.14	8240	-16.99	20240802	5560	23.02	20240201	8240	-16.99	20240802	5380	27.14	20231004	2.13	N	092460	500	88 억	147664	N	N	N	N
3	20240830	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6820	250	2	3.81	356146840	52673	153.53	6570	6850	6570	8540	4600	6570	6761.47	0.86	9561	6903	6736	6653	6486	6403	6695	6445	88	1970	500	4730	10	1	17109680	1167	1.65	0.70	12	0.31	4130.00	9773.00	8240	20240802	-17.23	5380	20231004	26.77	8240	-17.23	20240802	5560	22.66	20240201	8240	-17.23	20240802	5380	26.77	20231004	2.13	N	092460	500	88 억	147664	N	N	N	N
4	20240830	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6810	240	2	3.65	322243430	47704	139.04	6570	6840	6570	8540	4600	6570	6755.06	0.86	9638	6903	6736	6653	6486	6403	6695	6445	88	1970	500	4730	10	1	17109680	1165	1.65	0.70	12	0.28	4130.00	9773.00	8240	20240802	-17.35	5380	20231004	26.58	8240	-17.35	20240802	5560	22.48	20240201	8240	-17.35	20240802	5380	26.58	20231004	2.13	N	092460	500	88 억	147664	N	N	N	N
5	20240830	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6740	170	2	2.59	301112950	44595	129.98	6570	6840	6570	8540	4600	6570	6752.17	0.86	9876	6903	6736	6653	6486	6403	6695	6445	88	1970	500	4730	10	1	17109680	1153	1.63	0.69	12	0.26	4130.00	9773.00	8240	20240802	-18.20	5380	20231004	25.28	8240	-18.20	20240802	5560	21.22	20240201	8240	-18.20	20240802	5380	25.28	20231004	2.13	N	092460	500	88 억	147664	N	N	N	N
6	20240830	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6790	220	2	3.35	270983590	40150	117.02	6570	6840	6570	8540	4600	6570	6749.28	0.86	9912	6903	6736	6653	6486	6403	6695	6445	88	1970	500	4730	10	1	17109680	1162	1.64	0.69	12	0.23	4130.00	9773.00	8240	20240802	-17.60	5380	20231004	26.21	8240	-17.60	20240802	5560	22.12	20240201	8240	-17.60	20240802	5380	26.21	20231004	2.13	N	092460	500	88 억	147664	N	N	N	N
7	20240830	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6800	230	2	3.50	211778860	31418	91.57	6570	6830	6570	8540	4600	6570	6740.69	0.86	10625	6903	6736	6653	6486	6403	6695	6445	88	1970	500	4730	10	1	17109680	1163	1.65	0.70	12	0.18	4130.00	9773.00	8240	20240802	-17.48	5380	20231004	26.39	8240	-17.48	20240802	5560	22.30	20240201	8240	-17.48	20240802	5380	26.39	20231004	2.13	N	092460	500	88 억	147664	N	N	N	N
8	20240830	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6720	150	2	2.28	65192680	9795	28.55	6570	6740	6570	8540	4600	6570	6655.71	0.86	-2993	6903	6736	6653	6486	6403	6695	6445	88	1970	500	4730	10	1	17109680	1150	1.63	0.69	12	0.06	4130.00	9773.00	8240	20240802	-18.45	5380	20231004	24.91	8240	-18.45	20240802	5560	20.86	20240201	8240	-18.45	20240802	5380	24.91	20231004	2.13	N	092460	500	88 억	147664	N	N	N	N
9	20240830	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6650	80	2	1.22	639340	97	0.28	6570	6650	6570	8540	4600	6570	6591.13	0.86	-3	6903	6736	6653	6486	6403	6695	6445	88	1970	500	4730	10	1	17109680	1138	1.61	0.68	12	0.00	4130.00	9773.00	8240	20240802	-19.30	5380	20231004	23.61	8240	-19.30	20240802	5560	19.60	20240201	8240	-19.30	20240802	5380	23.61	20231004	2.13	N	092460	500	88 억	147664	N	N	N	N
10	20240829	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6570	-160	5	-2.38	228499500	34306	99.90	6700	6820	6570	8740	4720	6730	6660.77	0.94	-12421	7270	7000	6850	6580	6430	6925	6505	88	2010	500	4840	10	1	17109680	1124	1.59	0.67	12	0.20	4130.00	9773.00	8240	20240802	-20.27	5380	20231004	22.12	8240	-20.27	20240802	5560	18.17	20240201	8240	-20.27	20240802	5380	22.12	20231004	2.12	N	092460	500	88 억	160086	N	N	N	N
11	20240829	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6630	-100	5	-1.49	185818490	27817	81.00	6700	6820	6600	8740	4720	6730	6680.02	0.94	-11580	7270	7000	6850	6580	6430	6925	6505	88	2010	500	4840	10	1	17109680	1134	1.61	0.68	12	0.16	4130.00	9773.00	8240	20240802	-19.54	5380	20231004	23.23	8240	-19.54	20240802	5560	19.24	20240201	8240	-19.54	20240802	5380	23.23	20231004	2.12	N	092460	500	88 억	160086	N	N	N	N
12	20240829	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6670	-60	5	-0.89	141252670	21081	61.39	6700	6820	6620	8740	4720	6730	6700.46	0.94	-10391	7270	7000	6850	6580	6430	6925	6505	88	2010	500	4840	10	1	17109680	1141	1.62	0.68	12	0.12	4130.00	9773.00	8240	20240802	-19.05	5380	20231004	23.98	8240	-19.05	20240802	5560	19.96	20240201	8240	-19.05	20240802	5380	23.98	20231004	2.12	N	092460	500	88 억	160086	N	N	N	N
13	20240829	130739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6680	-50	5	-0.74	118413800	17648	51.39	6700	6820	6620	8740	4720	6730	6709.75	0.94	-9285	7270	7000	6850	6580	6430	6925	6505	88	2010	500	4840	10	1	17109680	1143	1.62	0.68	12	0.10	4130.00	9773.00	8240	20240802	-18.93	5380	20231004	24.16	8240	-18.93	20240802	5560	20.14	20240201	8240	-18.93	20240802	5380	24.16	20231004	2.12	N	092460	500	88 억	160086	N	N	N	N
14	20240829	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6740	10	2	0.15	107469450	16018	46.64	6700	6820	6620	8740	4720	6730	6709.28	0.94	-8197	7270	7000	6850	6580	6430	6925	6505	88	2010	500	4840	10	1	17109680	1153	1.63	0.69	12	0.09	4130.00	9773.00	8240	20240802	-18.20	5380	20231004	25.28	8240	-18.20	20240802	5560	21.22	20240201	8240	-18.20	20240802	5380	25.28	20231004	2.12	N	092460	500	88 억	160086	N	N	N	N
15	20240829	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6760	30	2	0.45	90788590	13537	39.42	6700	6820	6620	8740	4720	6730	6706.69	0.94	-6610	7270	7000	6850	6580	6430	6925	6505	88	2010	500	4840	10	1	17109680	1157	1.64	0.69	12	0.08	4130.00	9773.00	8240	20240802	-17.96	5380	20231004	25.65	8240	-17.96	20240802	5560	21.58	20240201	8240	-17.96	20240802	5380	25.65	20231004	2.12	N	092460	500	88 억	160086	N	N	N	N
16	20240829	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6660	-70	5	-1.04	30732610	4618	13.45	6700	6730	6620	8740	4720	6730	6654.83	0.94	-1448	7270	7000	6850	6580	6430	6925	6505	88	2010	500	4840	10	1	17109680	1140	1.61	0.68	12	0.03	4130.00	9773.00	8240	20240802	-19.17	5380	20231004	23.79	8240	-19.17	20240802	5560	19.78	20240201	8240	-19.17	20240802	5380	23.79	20231004	2.12	N	092460	500	88 억	160086	N	N	N	N
17	20240829	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6630	-100	5	-1.49	8436820	1270	3.70	6700	6700	6620	8740	4720	6730	6642.61	0.94	-11	7270	7000	6850	6580	6430	6925	6505	88	2010	500	4840	10	1	17109680	1134	1.61	0.68	12	0.01	4130.00	9773.00	8240	20240802	-19.54	5380	20231004	23.23	8240	-19.54	20240802	5560	19.24	20240201	8240	-19.54	20240802	5380	23.23	20231004	2.12	N	092460	500	88 억	160086	N	N	N	N
18	20240828	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6730	-100	5	-1.46	232348510	34110	117.35	7110	7120	6700	8870	4790	6830	6811.86	1.03	-16349	6970	6900	6830	6760	6690	6900	6760	88	2040	500	4910	10	1	17109680	1151	1.63	0.69	12	0.20	4130.00	9773.00	8240	20240802	-18.33	5380	20231004	25.09	8240	-18.33	20240802	5560	21.04	20240201	8240	-18.33	20240802	5380	25.09	20231004	2.14	N	092460	500	88 억	176435	N	N	N	N
19	20240828	150718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6770	-60	5	-0.88	222071830	32583	112.10	7110	7120	6700	8870	4790	6830	6815.57	1.03	-15796	6970	6900	6830	6760	6690	6900	6760	88	2040	500	4910	10	1	17109680	1158	1.64	0.69	12	0.19	4130.00	9773.00	8240	20240802	-17.84	5380	20231004	25.84	8240	-17.84	20240802	5560	21.76	20240201	8240	-17.84	20240802	5380	25.84	20231004	2.14	N	092460	500	88 억	176435	N	N	N	N
20	20240828	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6750	-80	5	-1.17	194531720	28494	98.03	7110	7120	6720	8870	4790	6830	6827.11	1.03	-14557	6970	6900	6830	6760	6690	6900	6760	88	2040	500	4910	10	1	17109680	1155	1.63	0.69	12	0.17	4130.00	9773.00	8240	20240802	-18.08	5380	20231004	25.46	8240	-18.08	20240802	5560	21.40	20240201	8240	-18.08	20240802	5380	25.46	20231004	2.14	N	092460	500	88 억	176435	N	N	N	N
21	20240828	130716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6770	-60	5	-0.88	183886930	26916	92.60	7110	7120	6720	8870	4790	6830	6831.88	1.03	-14046	6970	6900	6830	6760	6690	6900	6760	88	2040	500	4910	10	1	17109680	1158	1.64	0.69	12	0.16	4130.00	9773.00	8240	20240802	-17.84	5380	20231004	25.84	8240	-17.84	20240802	5560	21.76	20240201	8240	-17.84	20240802	5380	25.84	20231004	2.14	N	092460	500	88 억	176435	N	N	N	N
22	20240828	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6790	-40	5	-0.59	162186810	23702	81.54	7110	7120	6740	8870	4790	6830	6842.75	1.03	-11736	6970	6900	6830	6760	6690	6900	6760	88	2040	500	4910	10	1	17109680	1162	1.64	0.69	12	0.14	4130.00	9773.00	8240	20240802	-17.60	5380	20231004	26.21	8240	-17.60	20240802	5560	22.12	20240201	8240	-17.60	20240802	5380	26.21	20231004	2.14	N	092460	500	88 억	176435	N	N	N	N
23	20240828	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6810	-20	5	-0.29	110509140	16073	55.30	7110	7120	6790	8870	4790	6830	6875.45	1.03	-8614	6970	6900	6830	6760	6690	6900	6760	88	2040	500	4910	10	1	17109680	1165	1.65	0.70	12	0.09	4130.00	9773.00	8240	20240802	-17.35	5380	20231004	26.58	8240	-17.35	20240802	5560	22.48	20240201	8240	-17.35	20240802	5380	26.58	20231004	2.14	N	092460	500	88 억	176435	N	N	N	N
24	20240828	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6900	70	2	1.02	85119410	12361	42.53	7110	7120	6790	8870	4790	6830	6886.13	1.03	-7021	6970	6900	6830	6760	6690	6900	6760	88	2040	500	4910	10	1	17109680	1181	1.67	0.71	12	0.07	4130.00	9773.00	8240	20240802	-16.26	5380	20231004	28.25	8240	-16.26	20240802	5560	24.10	20240201	8240	-16.26	20240802	5380	28.25	20231004	2.14	N	092460	500	88 억	176435	N	N	N	N
25	20240828	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6850	20	2	0.29	42114350	6084	20.93	7110	7120	6840	8870	4790	6830	6922.15	1.03	-2956	6970	6900	6830	6760	6690	6900	6760	88	2040	500	4910	10	1	17109680	1172	1.66	0.70	12	0.04	4130.00	9773.00	8240	20240802	-16.87	5380	20231004	27.32	8240	-16.87	20240802	5560	23.20	20240201	8240	-16.87	20240802	5380	27.32	20231004	2.14	N	092460	500	88 억	176435	N	N	N	N
26	20240827	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6830	0	3	0.00	197730210	29066	37.81	6830	6900	6760	8870	4790	6830	6802.74	1.04	-678	7196	7012	6886	6702	6576	6950	6640	88	2040	500	4910	10	1	17109680	1169	1.65	0.70	12	0.17	4130.00	9773.00	8240	20240802	-17.11	5380	20231004	26.95	8240	-17.11	20240802	5560	22.84	20240201	8240	-17.11	20240802	5380	26.95	20231004	2.14	N	092460	500	88 억	177101	N	N	N	N
27	20240827	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6830	0	3	0.00	168021800	24695	32.13	6830	6900	6760	8870	4790	6830	6803.87	1.04	-2773	7196	7012	6886	6702	6576	6950	6640	88	2040	500	4910	10	1	17109680	1169	1.65	0.70	12	0.14	4130.00	9773.00	8240	20240802	-17.11	5380	20231004	26.95	8240	-17.11	20240802	5560	22.84	20240201	8240	-17.11	20240802	5380	26.95	20231004	2.14	N	092460	500	88 억	177101	N	N	N	N
28	20240827	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6820	-10	5	-0.15	150901300	22175	28.85	6830	6900	6760	8870	4790	6830	6805.01	1.04	-3374	7196	7012	6886	6702	6576	6950	6640	88	2040	500	4910	10	1	17109680	1167	1.65	0.70	12	0.13	4130.00	9773.00	8240	20240802	-17.23	5380	20231004	26.77	8240	-17.23	20240802	5560	22.66	20240201	8240	-17.23	20240802	5380	26.77	20231004	2.14	N	092460	500	88 억	177101	N	N	N	N
29	20240827	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6830	0	3	0.00	150323120	22090	28.74	6830	6900	6760	8870	4790	6830	6805.02	1.04	-3364	7196	7012	6886	6702	6576	6950	6640	88	2040	500	4910	10	1	17109680	1169	1.65	0.70	12	0.13	4130.00	9773.00	8240	20240802	-17.11	5380	20231004	26.95	8240	-17.11	20240802	5560	22.84	20240201	8240	-17.11	20240802	5380	26.95	20231004	2.14	N	092460	500	88 억	177101	N	N	N	N
30	20240827	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6810	-20	5	-0.29	95225990	13968	18.17	6830	6900	6760	8870	4790	6830	6817.43	1.04	-2850	7196	7012	6886	6702	6576	6950	6640	88	2040	500	4910	10	1	17109680	1165	1.65	0.70	12	0.08	4130.00	9773.00	8240	20240802	-17.35	5380	20231004	26.58	8240	-17.35	20240802	5560	22.48	20240201	8240	-17.35	20240802	5380	26.58	20231004	2.14	N	092460	500	88 억	177101	N	N	N	N
31	20240827	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6840	10	2	0.15	93071540	13653	17.76	6830	6900	6760	8870	4790	6830	6816.92	1.04	-2861	7196	7012	6886	6702	6576	6950	6640	88	2040	500	4910	10	1	17109680	1170	1.66	0.70	12	0.08	4130.00	9773.00	8240	20240802	-16.99	5380	20231004	27.14	8240	-16.99	20240802	5560	23.02	20240201	8240	-16.99	20240802	5380	27.14	20231004	2.14	N	092460	500	88 억	177101	N	N	N	N
32	20240827	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6860	30	2	0.44	43614640	6382	8.30	6830	6900	6800	8870	4790	6830	6834.01	1.04	-1478	7196	7012	6886	6702	6576	6950	6640	88	2040	500	4910	10	1	17109680	1174	1.66	0.70	12	0.04	4130.00	9773.00	8240	20240802	-16.75	5380	20231004	27.51	8240	-16.75	20240802	5560	23.38	20240201	8240	-16.75	20240802	5380	27.51	20231004	2.14	N	092460	500	88 억	177101	N	N	N	N
33	20240827	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6890	60	2	0.88	9152400	1338	1.74	6830	6890	6830	8870	4790	6830	6840.42	1.04	-616	7196	7012	6886	6702	6576	6950	6640	88	2040	500	4910	10	1	17109680	1179	1.67	0.71	12	0.01	4130.00	9773.00	8240	20240802	-16.38	5380	20231004	28.07	8240	-16.38	20240802	5560	23.92	20240201	8240	-16.38	20240802	5380	28.07	20231004	2.14	N	092460	500	88 억	177101	N	N	N	N
34	20240826	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6830	-220	5	-3.12	527273770	76803	211.35	6970	7070	6760	9160	4940	7050	6865.28	1.05	-1741	7216	7132	7066	6982	6916	7100	6950	88	2110	500	5070	10	1	17109680	1169	1.65	0.70	12	0.45	4130.00	9773.00	8240	20240802	-17.11	5380	20231004	26.95	8240	-17.11	20240802	5560	22.84	20240201	8240	-17.11	20240802	5380	26.95	20231004	2.00	N	092460	500	88 억	178802	N	N	N	N
35	20240826	150711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6860	-190	5	-2.70	505745640	73659	202.70	6970	7070	6760	9160	4940	7050	6866.04	1.05	-1624	7216	7132	7066	6982	6916	7100	6950	88	2110	500	5070	10	1	17109680	1174	1.66	0.70	12	0.43	4130.00	9773.00	8240	20240802	-16.75	5380	20231004	27.51	8240	-16.75	20240802	5560	23.38	20240201	8240	-16.75	20240802	5380	27.51	20231004	2.00	N	092460	500	88 억	178802	N	N	N	N
36	20240826	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6880	-170	5	-2.41	491398250	71573	196.96	6970	7070	6760	9160	4940	7050	6865.69	1.05	-1168	7216	7132	7066	6982	6916	7100	6950	88	2110	500	5070	10	1	17109680	1177	1.67	0.70	12	0.42	4130.00	9773.00	8240	20240802	-16.50	5380	20231004	27.88	8240	-16.50	20240802	5560	23.74	20240201	8240	-16.50	20240802	5380	27.88	20231004	2.00	N	092460	500	88 억	178802	N	N	N	N
37	20240826	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6840	-210	5	-2.98	475637240	69281	190.65	6970	7070	6760	9160	4940	7050	6865.33	1.05	-668	7216	7132	7066	6982	6916	7100	6950	88	2110	500	5070	10	1	17109680	1170	1.66	0.70	12	0.40	4130.00	9773.00	8240	20240802	-16.99	5380	20231004	27.14	8240	-16.99	20240802	5560	23.02	20240201	8240	-16.99	20240802	5380	27.14	20231004	2.00	N	092460	500	88 억	178802	N	N	N	N
38	20240826	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6880	-170	5	-2.41	376328310	54697	150.52	6970	7070	6760	9160	4940	7050	6880.24	1.05	-1853	7216	7132	7066	6982	6916	7100	6950	88	2110	500	5070	10	1	17109680	1177	1.67	0.70	12	0.32	4130.00	9773.00	8240	20240802	-16.50	5380	20231004	27.88	8240	-16.50	20240802	5560	23.74	20240201	8240	-16.50	20240802	5380	27.88	20231004	2.00	N	092460	500	88 억	178802	N	N	N	N
39	20240826	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6900	-150	5	-2.13	255751530	37129	102.17	6970	7070	6760	9160	4940	7050	6888.19	1.05	-695	7216	7132	7066	6982	6916	7100	6950	88	2110	500	5070	10	1	17109680	1181	1.67	0.71	12	0.22	4130.00	9773.00	8240	20240802	-16.26	5380	20231004	28.25	8240	-16.26	20240802	5560	24.10	20240201	8240	-16.26	20240802	5380	28.25	20231004	2.00	N	092460	500	88 억	178802	N	N	N	N
40	20240826	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6960	-90	5	-1.28	205335380	29818	82.06	6970	7070	6760	9160	4940	7050	6886.29	1.05	-26	7216	7132	7066	6982	6916	7100	6950	88	2110	500	5070	10	1	17109680	1191	1.69	0.71	12	0.17	4130.00	9773.00	8240	20240802	-15.53	5380	20231004	29.37	8240	-15.53	20240802	5560	25.18	20240201	8240	-15.53	20240802	5380	29.37	20231004	2.00	N	092460	500	88 억	178802	N	N	N	N
41	20240826	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7040	-10	5	-0.14	9018100	1292	3.56	6970	7070	6970	9160	4940	7050	6979.95	1.05	-77	7216	7132	7066	6982	6916	7100	6950	88	2110	500	5070	10	1	17109680	1205	1.70	0.72	12	0.01	4130.00	9773.00	8240	20240802	-14.56	5380	20231004	30.86	8240	-14.56	20240802	5560	26.62	20240201	8240	-14.56	20240802	5380	30.86	20231004	2.00	N	092460	500	88 억	178802	N	N	N	N
42	20240823	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7050	-130	5	-1.81	256750180	36333	25.06	7110	7150	7000	9330	5030	7180	7066.24	1.07	-4098	7693	7436	7253	6996	6813	7345	6905	88	2150	500	5160	10	1	17109680	1206	1.71	0.72	12	0.21	4130.00	9773.00	8240	20240802	-14.44	5380	20231004	31.04	8240	-14.44	20240802	5560	26.80	20240201	8240	-14.44	20240802	5380	31.04	20231004	2.04	N	092460	500	88 억	182858	N	N	N	N
43	20240823	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7140	-40	5	-0.56	242256250	34280	23.65	7110	7150	7000	9330	5030	7180	7066.62	1.07	-3687	7693	7436	7253	6996	6813	7345	6905	88	2150	500	5160	10	1	17109680	1222	1.73	0.73	12	0.20	4130.00	9773.00	8240	20240802	-13.35	5380	20231004	32.71	8240	-13.35	20240802	5560	28.42	20240201	8240	-13.35	20240802	5380	32.71	20231004	2.04	N	092460	500	88 억	182858	N	N	N	N
44	20240823	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7050	-130	5	-1.81	211726090	29985	20.69	7110	7150	7000	9330	5030	7180	7060.63	1.07	-2431	7693	7436	7253	6996	6813	7345	6905	88	2150	500	5160	10	1	17109680	1206	1.71	0.72	12	0.18	4130.00	9773.00	8240	20240802	-14.44	5380	20231004	31.04	8240	-14.44	20240802	5560	26.80	20240201	8240	-14.44	20240802	5380	31.04	20231004	2.04	N	092460	500	88 억	182858	N	N	N	N
45	20240823	130713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7090	-90	5	-1.25	188358710	26682	18.41	7110	7150	7000	9330	5030	7180	7058.89	1.07	-1084	7693	7436	7253	6996	6813	7345	6905	88	2150	500	5160	10	1	17109680	1213	1.72	0.73	12	0.16	4130.00	9773.00	8240	20240802	-13.96	5380	20231004	31.78	8240	-13.96	20240802	5560	27.52	20240201	8240	-13.96	20240802	5380	31.78	20231004	2.04	N	092460	500	88 억	182858	N	N	N	N
46	20240823	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7090	-90	5	-1.25	168070390	23815	16.43	7110	7150	7000	9330	5030	7180	7056.76	1.07	50	7693	7436	7253	6996	6813	7345	6905	88	2150	500	5160	10	1	17109680	1213	1.72	0.73	12	0.14	4130.00	9773.00	8240	20240802	-13.96	5380	20231004	31.78	8240	-13.96	20240802	5560	27.52	20240201	8240	-13.96	20240802	5380	31.78	20231004	2.04	N	092460	500	88 억	182858	N	N	N	N
47	20240823	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7140	-40	5	-0.56	156990500	22256	15.35	7110	7150	7000	9330	5030	7180	7053.22	1.07	1034	7693	7436	7253	6996	6813	7345	6905	88	2150	500	5160	10	1	17109680	1222	1.73	0.73	12	0.13	4130.00	9773.00	8240	20240802	-13.35	5380	20231004	32.71	8240	-13.35	20240802	5560	28.42	20240201	8240	-13.35	20240802	5380	32.71	20231004	2.04	N	092460	500	88 억	182858	N	N	N	N
48	20240823	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7110	-70	5	-0.97	135863130	19286	13.30	7110	7120	7000	9330	5030	7180	7043.87	1.07	2770	7693	7436	7253	6996	6813	7345	6905	88	2150	500	5160	10	1	17109680	1216	1.72	0.73	12	0.11	4130.00	9773.00	8240	20240802	-13.71	5380	20231004	32.16	8240	-13.71	20240802	5560	27.88	20240201	8240	-13.71	20240802	5380	32.16	20231004	2.04	N	092460	500	88 억	182858	N	N	N	N
49	20240823	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7070	-110	5	-1.53	16807730	2374	1.64	7110	7110	7060	9330	5030	7180	7075.06	1.07	591	7693	7436	7253	6996	6813	7345	6905	88	2150	500	5160	10	1	17109680	1210	1.71	0.72	12	0.01	4130.00	9773.00	8240	20240802	-14.20	5380	20231004	31.41	8240	-14.20	20240802	5560	27.16	20240201	8240	-14.20	20240802	5380	31.41	20231004	2.04	N	092460	500	88 억	182858	N	N	N	N
50	20240822	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7180	-320	5	-4.27	1043183170	144955	299.46	7500	7510	7070	9750	5250	7500	7196.60	1.08	-2382	7660	7580	7430	7350	7200	7620	7390	88	2250	500	5400	10	1	17109680	1228	1.74	0.73	12	0.85	4130.00	9773.00	8240	20240802	-12.86	5380	20231004	33.46	8240	-12.86	20240802	5560	29.14	20240201	8240	-12.86	20240802	5380	33.46	20231004	2.03	N	092460	500	88 억	185324	N	N	N	N
51	20240822	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7180	-320	5	-4.27	1000238820	138973	287.10	7500	7510	7070	9750	5250	7500	7197.36	1.08	-2069	7660	7580	7430	7350	7200	7620	7390	88	2250	500	5400	10	1	17109680	1228	1.74	0.73	12	0.81	4130.00	9773.00	8240	20240802	-12.86	5380	20231004	33.46	8240	-12.86	20240802	5560	29.14	20240201	8240	-12.86	20240802	5380	33.46	20231004	2.03	N	092460	500	88 억	185324	N	N	N	N
52	20240822	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7260	-240	5	-3.20	971090060	134928	278.75	7500	7510	7070	9750	5250	7500	7197.10	1.08	-632	7660	7580	7430	7350	7200	7620	7390	88	2250	500	5400	10	1	17109680	1242	1.76	0.74	12	0.79	4130.00	9773.00	8240	20240802	-11.89	5380	20231004	34.94	8240	-11.89	20240802	5560	30.58	20240201	8240	-11.89	20240802	5380	34.94	20231004	2.03	N	092460	500	88 억	185324	N	N	N	N
53	20240822	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7190	-310	5	-4.13	936670140	130156	268.89	7500	7510	7070	9750	5250	7500	7196.52	1.08	-1090	7660	7580	7430	7350	7200	7620	7390	88	2250	500	5400	10	1	17109680	1230	1.74	0.74	12	0.76	4130.00	9773.00	8240	20240802	-12.74	5380	20231004	33.64	8240	-12.74	20240802	5560	29.32	20240201	8240	-12.74	20240802	5380	33.64	20231004	2.03	N	092460	500	88 억	185324	N	N	N	N
54	20240822	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7200	-300	5	-4.00	875764420	121664	251.35	7500	7510	7070	9750	5250	7500	7198.22	1.08	762	7660	7580	7430	7350	7200	7620	7390	88	2250	500	5400	10	1	17109680	1232	1.74	0.74	12	0.71	4130.00	9773.00	8240	20240802	-12.62	5380	20231004	33.83	8240	-12.62	20240802	5560	29.50	20240201	8240	-12.62	20240802	5380	33.83	20231004	2.03	N	092460	500	88 억	185324	N	N	N	N
55	20240822	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7230	-270	5	-3.60	781460610	108589	224.33	7500	7510	7070	9750	5250	7500	7196.50	1.08	8798	7660	7580	7430	7350	7200	7620	7390	88	2250	500	5400	10	1	17109680	1237	1.75	0.74	12	0.63	4130.00	9773.00	8240	20240802	-12.26	5380	20231004	34.39	8240	-12.26	20240802	5560	30.04	20240201	8240	-12.26	20240802	5380	34.39	20231004	2.03	N	092460	500	88 억	185324	N	N	N	N
56	20240822	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7230	-270	5	-3.60	280326500	38512	79.56	7500	7510	7170	9750	5250	7500	7278.94	1.08	-3864	7660	7580	7430	7350	7200	7620	7390	88	2250	500	5400	10	1	17109680	1237	1.75	0.74	12	0.23	4130.00	9773.00	8240	20240802	-12.26	5380	20231004	34.39	8240	-12.26	20240802	5560	30.04	20240201	8240	-12.26	20240802	5380	34.39	20231004	2.03	N	092460	500	88 억	185324	N	N	N	N
57	20240822	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7480	-20	5	-0.27	1012380	135	0.28	7500	7500	7480	9750	5250	7500	7499.11	1.08	-9	7660	7580	7430	7350	7200	7620	7390	88	2250	500	5400	10	1	17109680	1280	1.81	0.77	12	0.00	4130.00	9773.00	8240	20240802	-9.22	5380	20231004	39.03	8240	-9.22	20240802	5560	34.53	20240201	8240	-9.22	20240802	5380	39.03	20231004	2.03	N	092460	500	88 억	185324	N	N	N	N
58	20240821	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7500	40	2	0.54	358494960	48387	118.27	7490	7510	7280	9690	5230	7460	7408.02	1.09	-171	7640	7550	7430	7340	7220	7490	7280	88	2230	500	5370	10	1	17109680	1283	1.82	0.77	12	0.28	4130.00	9773.00	8240	20240802	-8.98	5380	20231004	39.41	8240	-8.98	20240802	5560	34.89	20240201	8240	-8.98	20240802	5380	39.41	20231004	2.03	N	092460	500	88 억	187038	N	N	N	N
59	20240821	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7430	-30	5	-0.40	308339450	41682	101.88	7490	7510	7280	9690	5230	7460	7397.42	1.09	-1143	7640	7550	7430	7340	7220	7490	7280	88	2230	500	5370	10	1	17109680	1271	1.80	0.76	12	0.24	4130.00	9773.00	8240	20240802	-9.83	5380	20231004	38.10	8240	-9.83	20240802	5560	33.63	20240201	8240	-9.83	20240802	5380	38.10	20231004	2.03	N	092460	500	88 억	187038	N	N	N	N
60	20240821	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7440	-20	5	-0.27	281885050	38108	93.14	7490	7510	7280	9690	5230	7460	7397.00	1.09	-946	7640	7550	7430	7340	7220	7490	7280	88	2230	500	5370	10	1	17109680	1273	1.80	0.76	12	0.22	4130.00	9773.00	8240	20240802	-9.71	5380	20231004	38.29	8240	-9.71	20240802	5560	33.81	20240201	8240	-9.71	20240802	5380	38.29	20231004	2.03	N	092460	500	88 억	187038	N	N	N	N
61	20240821	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7410	-50	5	-0.67	242268210	32768	80.09	7490	7510	7280	9690	5230	7460	7393.44	1.09	1614	7640	7550	7430	7340	7220	7490	7280	88	2230	500	5370	10	1	17109680	1268	1.79	0.76	12	0.19	4130.00	9773.00	8240	20240802	-10.07	5380	20231004	37.73	8240	-10.07	20240802	5560	33.27	20240201	8240	-10.07	20240802	5380	37.73	20231004	2.03	N	092460	500	88 억	187038	N	N	N	N
62	20240821	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7410	-50	5	-0.67	233276330	31557	77.13	7490	7510	7280	9690	5230	7460	7392.22	1.09	2159	7640	7550	7430	7340	7220	7490	7280	88	2230	500	5370	10	1	17109680	1268	1.79	0.76	12	0.18	4130.00	9773.00	8240	20240802	-10.07	5380	20231004	37.73	8240	-10.07	20240802	5560	33.27	20240201	8240	-10.07	20240802	5380	37.73	20231004	2.03	N	092460	500	88 억	187038	N	N	N	N
63	20240821	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7340	-120	5	-1.61	180785140	24430	59.71	7490	7510	7310	9690	5230	7460	7400.13	1.09	3028	7640	7550	7430	7340	7220	7490	7280	88	2230	500	5370	10	1	17109680	1256	1.78	0.75	12	0.14	4130.00	9773.00	8240	20240802	-10.92	5380	20231004	36.43	8240	-10.92	20240802	5560	32.01	20240201	8240	-10.92	20240802	5380	36.43	20231004	2.03	N	092460	500	88 억	187038	N	N	N	N
64	20240821	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7440	-20	5	-0.27	90506460	12147	29.69	7490	7510	7400	9690	5230	7460	7450.93	1.09	7385	7640	7550	7430	7340	7220	7490	7280	88	2230	500	5370	10	1	17109680	1273	1.80	0.76	12	0.07	4130.00	9773.00	8240	20240802	-9.71	5380	20231004	38.29	8240	-9.71	20240802	5560	33.81	20240201	8240	-9.71	20240802	5380	38.29	20231004	2.03	N	092460	500	88 억	187038	N	N	N	N
65	20240821	090710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7500	40	2	0.54	15677150	2096	5.12	7490	7500	7420	9690	5230	7460	7479.56	1.09	1397	7640	7550	7430	7340	7220	7490	7280	88	2230	500	5370	10	1	17109680	1283	1.82	0.77	12	0.01	4130.00	9773.00	8240	20240802	-8.98	5380	20231004	39.41	8240	-8.98	20240802	5560	34.89	20240201	8240	-8.98	20240802	5380	39.41	20231004	2.03	N	092460	500	88 억	187038	N	N	N	N
66	20240820	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7460	60	2	0.81	302599990	40842	101.82	7480	7520	7310	9620	5180	7400	7409.04	1.13	-5881	7833	7616	7473	7256	7113	7545	7185	88	2220	500	5320	10	1	17109680	1276	1.81	0.76	12	0.24	4130.00	9773.00	8240	20240802	-9.47	5380	20231004	38.66	8240	-9.47	20240802	5560	34.17	20240201	8240	-9.47	20240802	5380	38.66	20231004	2.02	N	092460	500	88 억	192951	N	N	N	N
67	20240820	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7440	40	2	0.54	290368620	39200	97.73	7480	7520	7310	9620	5180	7400	7407.36	1.13	-6209	7833	7616	7473	7256	7113	7545	7185	88	2220	500	5320	10	1	17109680	1273	1.80	0.76	12	0.23	4130.00	9773.00	8240	20240802	-9.71	5380	20231004	38.29	8240	-9.71	20240802	5560	33.81	20240201	8240	-9.71	20240802	5380	38.29	20231004	2.02	N	092460	500	88 억	192951	N	N	N	N
68	20240820	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7460	60	2	0.81	216847010	29235	72.89	7480	7520	7350	9620	5180	7400	7417.38	1.13	-7422	7833	7616	7473	7256	7113	7545	7185	88	2220	500	5320	10	1	17109680	1276	1.81	0.76	12	0.17	4130.00	9773.00	8240	20240802	-9.47	5380	20231004	38.66	8240	-9.47	20240802	5560	34.17	20240201	8240	-9.47	20240802	5380	38.66	20231004	2.02	N	092460	500	88 억	192951	N	N	N	N
69	20240820	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7410	10	2	0.14	159246790	21458	53.50	7480	7520	7350	9620	5180	7400	7421.32	1.13	-6839	7833	7616	7473	7256	7113	7545	7185	88	2220	500	5320	10	1	17109680	1268	1.79	0.76	12	0.13	4130.00	9773.00	8240	20240802	-10.07	5380	20231004	37.73	8240	-10.07	20240802	5560	33.27	20240201	8240	-10.07	20240802	5380	37.73	20231004	2.02	N	092460	500	88 억	192951	N	N	N	N
70	20240820	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7450	50	2	0.68	133576740	18002	44.88	7480	7520	7350	9620	5180	7400	7420.11	1.13	-6418	7833	7616	7473	7256	7113	7545	7185	88	2220	500	5320	10	1	17109680	1275	1.80	0.76	12	0.11	4130.00	9773.00	8240	20240802	-9.59	5380	20231004	38.48	8240	-9.59	20240802	5560	33.99	20240201	8240	-9.59	20240802	5380	38.48	20231004	2.02	N	092460	500	88 억	192951	N	N	N	N
71	20240820	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7390	-10	5	-0.14	101900100	13754	34.29	7480	7490	7350	9620	5180	7400	7408.76	1.13	-5044	7833	7616	7473	7256	7113	7545	7185	88	2220	500	5320	10	1	17109680	1264	1.79	0.76	12	0.08	4130.00	9773.00	8240	20240802	-10.32	5380	20231004	37.36	8240	-10.32	20240802	5560	32.91	20240201	8240	-10.32	20240802	5380	37.36	20231004	2.02	N	092460	500	88 억	192951	N	N	N	N
72	20240820	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7410	10	2	0.14	65075590	8778	21.88	7480	7480	7370	9620	5180	7400	7413.49	1.13	-3777	7833	7616	7473	7256	7113	7545	7185	88	2220	500	5320	10	1	17109680	1268	1.79	0.76	12	0.05	4130.00	9773.00	8240	20240802	-10.07	5380	20231004	37.73	8240	-10.07	20240802	5560	33.27	20240201	8240	-10.07	20240802	5380	37.73	20231004	2.02	N	092460	500	88 억	192951	N	N	N	N
73	20240820	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7400	0	3	0.00	5865100	789	1.97	7480	7480	7400	9620	5180	7400	7433.59	1.13	18	7833	7616	7473	7256	7113	7545	7185	88	2220	500	5320	10	1	17109680	1266	1.79	0.76	12	0.00	4130.00	9773.00	8240	20240802	-10.19	5380	20231004	37.55	8240	-10.19	20240802	5560	33.09	20240201	8240	-10.19	20240802	5380	37.55	20231004	2.02	N	092460	500	88 억	192951	N	N	N	N
74	20240819	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7400	-150	5	-1.99	299331230	40104	27.89	7550	7690	7330	9810	5290	7550	7463.92	1.18	-7651	7956	7752	7556	7352	7156	7855	7455	88	2260	500	5430	10	1	17109680	1266	1.79	0.76	12	0.23	4130.00	9773.00	8240	20240802	-10.19	5380	20231004	37.55	8240	-10.19	20240802	5560	33.09	20240201	8240	-10.19	20240802	5380	37.55	20231004	2.02	N	092460	500	88 억	201695	N	N	N	N
75	20240819	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7400	-150	5	-1.99	280284660	37523	26.10	7550	7690	7330	9810	5290	7550	7469.68	1.18	-5920	7956	7752	7556	7352	7156	7855	7455	88	2260	500	5430	10	1	17109680	1266	1.79	0.76	12	0.22	4130.00	9773.00	8240	20240802	-10.19	5380	20231004	37.55	8240	-10.19	20240802	5560	33.09	20240201	8240	-10.19	20240802	5380	37.55	20231004	2.02	N	092460	500	88 억	201695	N	N	N	N
76	20240819	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7410	-140	5	-1.85	250620670	33507	23.31	7550	7690	7330	9810	5290	7550	7479.65	1.18	-6744	7956	7752	7556	7352	7156	7855	7455	88	2260	500	5430	10	1	17109680	1268	1.79	0.76	12	0.20	4130.00	9773.00	8240	20240802	-10.07	5380	20231004	37.73	8240	-10.07	20240802	5560	33.27	20240201	8240	-10.07	20240802	5380	37.73	20231004	2.02	N	092460	500	88 억	201695	N	N	N	N
77	20240819	130700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7390	-160	5	-2.12	237185600	31693	22.04	7550	7690	7330	9810	5290	7550	7483.85	1.18	-5563	7956	7752	7556	7352	7156	7855	7455	88	2260	500	5430	10	1	17109680	1264	1.79	0.76	12	0.19	4130.00	9773.00	8240	20240802	-10.32	5380	20231004	37.36	8240	-10.32	20240802	5560	32.91	20240201	8240	-10.32	20240802	5380	37.36	20231004	2.02	N	092460	500	88 억	201695	N	N	N	N
78	20240819	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7390	-160	5	-2.12	227051150	30322	21.09	7550	7690	7330	9810	5290	7550	7488.00	1.18	-5534	7956	7752	7556	7352	7156	7855	7455	88	2260	500	5430	10	1	17109680	1264	1.79	0.76	12	0.18	4130.00	9773.00	8240	20240802	-10.32	5380	20231004	37.36	8240	-10.32	20240802	5560	32.91	20240201	8240	-10.32	20240802	5380	37.36	20231004	2.02	N	092460	500	88 억	201695	N	N	N	N
79	20240819	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7440	-110	5	-1.46	207062750	27616	19.21	7550	7690	7330	9810	5290	7550	7497.93	1.18	-4306	7956	7752	7556	7352	7156	7855	7455	88	2260	500	5430	10	1	17109680	1273	1.80	0.76	12	0.16	4130.00	9773.00	8240	20240802	-9.71	5380	20231004	38.29	8240	-9.71	20240802	5560	33.81	20240201	8240	-9.71	20240802	5380	38.29	20231004	2.02	N	092460	500	88 억	201695	N	N	N	N
80	20240819	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7420	-130	5	-1.72	153802780	20376	14.17	7550	7690	7360	9810	5290	7550	7548.23	1.18	-2386	7956	7752	7556	7352	7156	7855	7455	88	2260	500	5430	10	1	17109680	1270	1.80	0.76	12	0.12	4130.00	9773.00	8240	20240802	-9.95	5380	20231004	37.92	8240	-9.95	20240802	5560	33.45	20240201	8240	-9.95	20240802	5380	37.92	20231004	2.02	N	092460	500	88 억	201695	N	N	N	N
81	20240819	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7690	140	2	1.85	23937060	3144	2.19	7550	7690	7550	9810	5290	7550	7613.57	1.18	-646	7956	7752	7556	7352	7156	7855	7455	88	2260	500	5430	10	1	17109680	1316	1.86	0.79	12	0.02	4130.00	9773.00	8240	20240802	-6.67	5380	20231004	42.94	8240	-6.67	20240802	5560	38.31	20240201	8240	-6.67	20240802	5380	42.94	20231004	2.02	N	092460	500	88 억	201695	N	N	N	N
82	20240816	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7550	270	2	3.71	1083573840	143274	329.43	7360	7760	7360	9460	5100	7280	7562.96	1.05	22868	7466	7372	7186	7092	6906	7420	7140	88	2180	500	5240	10	1	17109680	1292	1.83	0.77	12	0.84	4130.00	9773.00	8240	20240802	-8.37	5380	20231004	40.33	8240	-8.37	20240802	5560	35.79	20240201	8240	-8.37	20240802	5380	40.33	20231004	2.02	N	092460	500	88 억	178958	N	N	N	N
83	20240816	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7560	280	2	3.85	1002250660	132502	304.67	7360	7760	7360	9460	5100	7280	7564.04	1.05	21729	7466	7372	7186	7092	6906	7420	7140	88	2180	500	5240	10	1	17109680	1293	1.83	0.77	12	0.77	4130.00	9773.00	8240	20240802	-8.25	5380	20231004	40.52	8240	-8.25	20240802	5560	35.97	20240201	8240	-8.25	20240802	5380	40.52	20231004	2.02	N	092460	500	88 억	178958	N	N	N	N
84	20240816	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7660	380	2	5.22	756132120	100170	230.32	7360	7760	7360	9460	5100	7280	7548.49	1.05	13660	7466	7372	7186	7092	6906	7420	7140	88	2180	500	5240	10	1	17109680	1311	1.85	0.78	12	0.59	4130.00	9773.00	8240	20240802	-7.04	5380	20231004	42.38	8240	-7.04	20240802	5560	37.77	20240201	8240	-7.04	20240802	5380	42.38	20231004	2.02	N	092460	500	88 억	178958	N	N	N	N
85	20240816	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7680	400	2	5.49	705048380	93521	215.04	7360	7760	7360	9460	5100	7280	7538.93	1.05	14025	7466	7372	7186	7092	6906	7420	7140	88	2180	500	5240	10	1	17109680	1314	1.86	0.79	12	0.55	4130.00	9773.00	8240	20240802	-6.80	5380	20231004	42.75	8240	-6.80	20240802	5560	38.13	20240201	8240	-6.80	20240802	5380	42.75	20231004	2.02	N	092460	500	88 억	178958	N	N	N	N
86	20240816	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7590	310	2	4.26	634197760	84235	193.68	7360	7760	7360	9460	5100	7280	7528.91	1.05	13382	7466	7372	7186	7092	6906	7420	7140	88	2180	500	5240	10	1	17109680	1299	1.84	0.78	12	0.49	4130.00	9773.00	8240	20240802	-7.89	5380	20231004	41.08	8240	-7.89	20240802	5560	36.51	20240201	8240	-7.89	20240802	5380	41.08	20231004	2.02	N	092460	500	88 억	178958	N	N	N	N
87	20240816	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7550	270	2	3.71	395436780	52923	121.69	7360	7590	7360	9460	5100	7280	7471.93	1.05	-2038	7466	7372	7186	7092	6906	7420	7140	88	2180	500	5240	10	1	17109680	1292	1.83	0.77	12	0.31	4130.00	9773.00	8240	20240802	-8.37	5380	20231004	40.33	8240	-8.37	20240802	5560	35.79	20240201	8240	-8.37	20240802	5380	40.33	20231004	2.02	N	092460	500	88 억	178958	N	N	N	N
88	20240816	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7420	140	2	1.92	272435710	36501	83.93	7360	7590	7360	9460	5100	7280	7463.79	1.05	-1880	7466	7372	7186	7092	6906	7420	7140	88	2180	500	5240	10	1	17109680	1270	1.80	0.76	12	0.21	4130.00	9773.00	8240	20240802	-9.95	5380	20231004	37.92	8240	-9.95	20240802	5560	33.45	20240201	8240	-9.95	20240802	5380	37.92	20231004	2.02	N	092460	500	88 억	178958	N	N	N	N
89	20240816	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7560	280	2	3.85	171316700	22932	52.73	7360	7590	7360	9460	5100	7280	7470.64	1.05	746	7466	7372	7186	7092	6906	7420	7140	88	2180	500	5240	10	1	17109680	1293	1.83	0.77	12	0.13	4130.00	9773.00	8240	20240802	-8.25	5380	20231004	40.52	8240	-8.25	20240802	5560	35.97	20240201	8240	-8.25	20240802	5380	40.52	20231004	2.02	N	092460	500	88 억	178958	N	N	N	N
90	20240814	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7280	120	2	1.68	310292580	43476	62.35	7180	7280	7000	9300	5020	7160	7136.98	1.04	1732	7473	7316	7133	6976	6793	7225	6885	88	2140	500	5150	10	1	17109680	1246	1.76	0.74	12	0.25	4130.00	9773.00	8240	20240802	-11.65	5380	20231004	35.32	8240	-11.65	20240802	5560	30.94	20240201	8240	-11.65	20240802	5380	35.32	20231004	1.99	N	092460	500	88 억	177222	N	N	N	N
91	20240814	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7200	40	2	0.56	282741260	39651	56.86	7180	7250	7000	9300	5020	7160	7130.75	1.04	1666	7473	7316	7133	6976	6793	7225	6885	88	2140	500	5150	10	1	17109680	1232	1.74	0.74	12	0.23	4130.00	9773.00	8240	20240802	-12.62	5380	20231004	33.83	8240	-12.62	20240802	5560	29.50	20240201	8240	-12.62	20240802	5380	33.83	20231004	1.99	N	092460	500	88 억	177222	N	N	N	N
92	20240814	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7100	-60	5	-0.84	191054140	26868	38.53	7180	7220	7000	9300	5020	7160	7110.84	1.04	-1088	7473	7316	7133	6976	6793	7225	6885	88	2140	500	5150	10	1	17109680	1215	1.72	0.73	12	0.16	4130.00	9773.00	8240	20240802	-13.83	5380	20231004	31.97	8240	-13.83	20240802	5560	27.70	20240201	8240	-13.83	20240802	5380	31.97	20231004	1.99	N	092460	500	88 억	177222	N	N	N	N
93	20240814	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7070	-90	5	-1.26	142041300	19996	28.68	7180	7220	7000	9300	5020	7160	7103.49	1.04	-1698	7473	7316	7133	6976	6793	7225	6885	88	2140	500	5150	10	1	17109680	1210	1.71	0.72	12	0.12	4130.00	9773.00	8240	20240802	-14.20	5380	20231004	31.41	8240	-14.20	20240802	5560	27.16	20240201	8240	-14.20	20240802	5380	31.41	20231004	1.99	N	092460	500	88 억	177222	N	N	N	N
94	20240814	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7100	-60	5	-0.84	133708350	18819	26.99	7180	7220	7000	9300	5020	7160	7104.97	1.04	-1661	7473	7316	7133	6976	6793	7225	6885	88	2140	500	5150	10	1	17109680	1215	1.72	0.73	12	0.11	4130.00	9773.00	8240	20240802	-13.83	5380	20231004	31.97	8240	-13.83	20240802	5560	27.70	20240201	8240	-13.83	20240802	5380	31.97	20231004	1.99	N	092460	500	88 억	177222	N	N	N	N
95	20240814	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7080	-80	5	-1.12	120452050	16954	24.31	7180	7220	7000	9300	5020	7160	7104.64	1.04	-1518	7473	7316	7133	6976	6793	7225	6885	88	2140	500	5150	10	1	17109680	1211	1.71	0.72	12	0.10	4130.00	9773.00	8240	20240802	-14.08	5380	20231004	31.60	8240	-14.08	20240802	5560	27.34	20240201	8240	-14.08	20240802	5380	31.60	20231004	1.99	N	092460	500	88 억	177222	N	N	N	N
96	20240814	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7080	-80	5	-1.12	97392490	13692	19.64	7180	7220	7000	9300	5020	7160	7113.09	1.04	-1235	7473	7316	7133	6976	6793	7225	6885	88	2140	500	5150	10	1	17109680	1211	1.71	0.72	12	0.08	4130.00	9773.00	8240	20240802	-14.08	5380	20231004	31.60	8240	-14.08	20240802	5560	27.34	20240201	8240	-14.08	20240802	5380	31.60	20231004	1.99	N	092460	500	88 억	177222	N	N	N	N
97	20240814	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7210	50	2	0.70	3978840	554	0.79	7180	7220	7170	9300	5020	7160	7182.02	1.04	194	7473	7316	7133	6976	6793	7225	6885	88	2140	500	5150	10	1	17109680	1234	1.75	0.74	12	0.00	4130.00	9773.00	8240	20240802	-12.50	5380	20231004	34.01	8240	-12.50	20240802	5560	29.68	20240201	8240	-12.50	20240802	5380	34.01	20231004	1.99	N	092460	500	88 억	177222	N	N	N	N
98	20240813	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7160	-20	5	-0.28	492205360	69729	116.08	7190	7290	6950	9330	5030	7180	7058.81	0.96	13165	7780	7480	7300	7000	6820	7390	6910	88	2150	500	5160	10	1	17109680	1225	1.73	0.73	12	0.41	4130.00	9773.00	8240	20240802	-13.11	5380	20231004	33.09	8240	-13.11	20240802	5560	28.78	20240201	8240	-13.11	20240802	5380	33.09	20231004	1.99	N	092460	500	88 억	164056	N	N	N	N
99	20240813	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7100	-80	5	-1.11	456318480	64688	107.69	7190	7290	6950	9330	5030	7180	7054.12	0.96	10355	7780	7480	7300	7000	6820	7390	6910	88	2150	500	5160	10	1	17109680	1215	1.72	0.73	12	0.38	4130.00	9773.00	8240	20240802	-13.83	5380	20231004	31.97	8240	-13.83	20240802	5560	27.70	20240201	8240	-13.83	20240802	5380	31.97	20231004	1.99	N	092460	500	88 억	164056	N	N	N	N
100	20240813	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7040	-140	5	-1.95	395610250	56074	93.35	7190	7290	6950	9330	5030	7180	7055.12	0.96	5673	7780	7480	7300	7000	6820	7390	6910	88	2150	500	5160	10	1	17109680	1205	1.70	0.72	12	0.33	4130.00	9773.00	8240	20240802	-14.56	5380	20231004	30.86	8240	-14.56	20240802	5560	26.62	20240201	8240	-14.56	20240802	5380	30.86	20231004	1.99	N	092460	500	88 억	164056	N	N	N	N
101	20240813	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7080	-100	5	-1.39	329364850	46636	77.64	7190	7290	6950	9330	5030	7180	7062.43	0.96	2562	7780	7480	7300	7000	6820	7390	6910	88	2150	500	5160	10	1	17109680	1211	1.71	0.72	12	0.27	4130.00	9773.00	8240	20240802	-14.08	5380	20231004	31.60	8240	-14.08	20240802	5560	27.34	20240201	8240	-14.08	20240802	5380	31.60	20231004	1.99	N	092460	500	88 억	164056	N	N	N	N
102	20240813	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7050	-130	5	-1.81	323937230	45867	76.36	7190	7290	6950	9330	5030	7180	7062.51	0.96	2447	7780	7480	7300	7000	6820	7390	6910	88	2150	500	5160	10	1	17109680	1206	1.71	0.72	12	0.27	4130.00	9773.00	8240	20240802	-14.44	5380	20231004	31.04	8240	-14.44	20240802	5560	26.80	20240201	8240	-14.44	20240802	5380	31.04	20231004	1.99	N	092460	500	88 억	164056	N	N	N	N
103	20240813	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7080	-100	5	-1.39	288823870	40898	68.08	7190	7290	6950	9330	5030	7180	7062.02	0.96	4108	7780	7480	7300	7000	6820	7390	6910	88	2150	500	5160	10	1	17109680	1211	1.71	0.72	12	0.24	4130.00	9773.00	8240	20240802	-14.08	5380	20231004	31.60	8240	-14.08	20240802	5560	27.34	20240201	8240	-14.08	20240802	5380	31.60	20231004	1.99	N	092460	500	88 억	164056	N	N	N	N
104	20240813	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7110	-70	5	-0.97	187002000	26394	43.94	7190	7290	7020	9330	5030	7180	7084.98	0.96	5280	7780	7480	7300	7000	6820	7390	6910	88	2150	500	5160	10	1	17109680	1216	1.72	0.73	12	0.15	4130.00	9773.00	8240	20240802	-13.71	5380	20231004	32.16	8240	-13.71	20240802	5560	27.88	20240201	8240	-13.71	20240802	5380	32.16	20231004	1.99	N	092460	500	88 억	164056	N	N	N	N
105	20240813	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7290	110	2	1.53	7844860	1087	1.81	7190	7290	7190	9330	5030	7180	7217.33	0.96	202	7780	7480	7300	7000	6820	7390	6910	88	2150	500	5160	10	1	17109680	1247	1.77	0.75	12	0.01	4130.00	9773.00	8240	20240802	-11.53	5380	20231004	35.50	8240	-11.53	20240802	5560	31.12	20240201	8240	-11.53	20240802	5380	35.50	20231004	1.99	N	092460	500	88 억	164056	N	N	N	N
106	20240812	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7180	-240	5	-3.23	433429500	59999	74.32	7600	7600	7120	9640	5200	7420	7223.95	1.01	-9599	7726	7572	7396	7242	7066	7650	7320	88	2220	500	5340	10	1	17109680	1228	1.74	0.73	12	0.35	4130.00	9773.00	8240	20240802	-12.86	5380	20231004	33.46	8240	-12.86	20240802	5560	29.14	20240201	8240	-12.86	20240802	5380	33.46	20231004	1.96	N	092460	500	88 억	173620	N	N	N	N
107	20240812	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7170	-250	5	-3.37	400655500	55434	68.67	7600	7600	7120	9640	5200	7420	7227.61	1.01	-7631	7726	7572	7396	7242	7066	7650	7320	88	2220	500	5340	10	1	17109680	1227	1.74	0.73	12	0.32	4130.00	9773.00	8240	20240802	-12.99	5380	20231004	33.27	8240	-12.99	20240802	5560	28.96	20240201	8240	-12.99	20240802	5380	33.27	20231004	1.96	N	092460	500	88 억	173620	N	N	N	N
108	20240812	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7150	-270	5	-3.64	372288470	51480	63.77	7600	7600	7120	9640	5200	7420	7231.71	1.01	-6365	7726	7572	7396	7242	7066	7650	7320	88	2220	500	5340	10	1	17109680	1223	1.73	0.73	12	0.30	4130.00	9773.00	8240	20240802	-13.23	5380	20231004	32.90	8240	-13.23	20240802	5560	28.60	20240201	8240	-13.23	20240802	5380	32.90	20231004	1.96	N	092460	500	88 억	173620	N	N	N	N
109	20240812	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7190	-230	5	-3.10	326089100	45014	55.76	7600	7600	7130	9640	5200	7420	7244.17	1.01	-5166	7726	7572	7396	7242	7066	7650	7320	88	2220	500	5340	10	1	17109680	1230	1.74	0.74	12	0.26	4130.00	9773.00	8240	20240802	-12.74	5380	20231004	33.64	8240	-12.74	20240802	5560	29.32	20240201	8240	-12.74	20240802	5380	33.64	20231004	1.96	N	092460	500	88 억	173620	N	N	N	N
110	20240812	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7150	-270	5	-3.64	276344700	38062	47.15	7600	7600	7130	9640	5200	7420	7260.38	1.01	-5247	7726	7572	7396	7242	7066	7650	7320	88	2220	500	5340	10	1	17109680	1223	1.73	0.73	12	0.22	4130.00	9773.00	8240	20240802	-13.23	5380	20231004	32.90	8240	-13.23	20240802	5560	28.60	20240201	8240	-13.23	20240802	5380	32.90	20231004	1.96	N	092460	500	88 억	173620	N	N	N	N
111	20240812	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7220	-200	5	-2.70	189916420	26071	32.29	7600	7600	7200	9640	5200	7420	7284.59	1.01	803	7726	7572	7396	7242	7066	7650	7320	88	2220	500	5340	10	1	17109680	1235	1.75	0.74	12	0.15	4130.00	9773.00	8240	20240802	-12.38	5380	20231004	34.20	8240	-12.38	20240802	5560	29.86	20240201	8240	-12.38	20240802	5380	34.20	20231004	1.96	N	092460	500	88 억	173620	N	N	N	N
112	20240812	100638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7230	-190	5	-2.56	156313730	21429	26.54	7600	7600	7200	9640	5200	7420	7294.49	1.01	4534	7726	7572	7396	7242	7066	7650	7320	88	2220	500	5340	10	1	17109680	1237	1.75	0.74	12	0.13	4130.00	9773.00	8240	20240802	-12.26	5380	20231004	34.39	8240	-12.26	20240802	5560	30.04	20240201	8240	-12.26	20240802	5380	34.39	20231004	1.96	N	092460	500	88 억	173620	N	N	N	N
113	20240812	090637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7460	40	2	0.54	11173110	1484	1.84	7600	7600	7460	9640	5200	7420	7529.05	1.01	-887	7726	7572	7396	7242	7066	7650	7320	88	2220	500	5340	10	1	17109680	1276	1.81	0.76	12	0.01	4130.00	9773.00	8240	20240802	-9.47	5380	20231004	38.66	8240	-9.47	20240802	5560	34.17	20240201	8240	-9.47	20240802	5380	38.66	20231004	1.96	N	092460	500	88 억	173620	N	N	N	N
114	20240809	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7420	300	2	4.21	599347900	80727	141.21	7250	7550	7220	9250	4990	7120	7424.38	0.96	10223	7460	7290	7070	6900	6680	7375	6985	88	2130	500	5120	10	1	17109680	1270	1.80	0.76	12	0.47	4130.00	9773.00	8240	20240802	-9.95	5380	20231004	37.92	8240	-9.95	20240802	5560	33.45	20240201	8240	-9.95	20240802	5380	37.92	20231004	2.00	N	092460	500	88 억	163433	N	N	N	N
115	20240809	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7420	300	2	4.21	567981420	76503	133.82	7250	7550	7220	9250	4990	7120	7424.30	0.96	9834	7460	7290	7070	6900	6680	7375	6985	88	2130	500	5120	10	1	17109680	1270	1.80	0.76	12	0.45	4130.00	9773.00	8240	20240802	-9.95	5380	20231004	37.92	8240	-9.95	20240802	5560	33.45	20240201	8240	-9.95	20240802	5380	37.92	20231004	2.00	N	092460	500	88 억	163433	N	N	N	N
116	20240809	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7400	280	2	3.93	545445210	73462	128.50	7250	7550	7220	9250	4990	7120	7424.86	0.96	9261	7460	7290	7070	6900	6680	7375	6985	88	2130	500	5120	10	1	17109680	1266	1.79	0.76	12	0.43	4130.00	9773.00	8240	20240802	-10.19	5380	20231004	37.55	8240	-10.19	20240802	5560	33.09	20240201	8240	-10.19	20240802	5380	37.55	20231004	2.00	N	092460	500	88 억	163433	N	N	N	N
117	20240809	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7410	290	2	4.07	508645820	68503	119.82	7250	7550	7220	9250	4990	7120	7425.16	0.96	6831	7460	7290	7070	6900	6680	7375	6985	88	2130	500	5120	10	1	17109680	1268	1.79	0.76	12	0.40	4130.00	9773.00	8240	20240802	-10.07	5380	20231004	37.73	8240	-10.07	20240802	5560	33.27	20240201	8240	-10.07	20240802	5380	37.73	20231004	2.00	N	092460	500	88 억	163433	N	N	N	N
118	20240809	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7420	300	2	4.21	486834370	65558	114.67	7250	7550	7220	9250	4990	7120	7426.01	0.96	5198	7460	7290	7070	6900	6680	7375	6985	88	2130	500	5120	10	1	17109680	1270	1.80	0.76	12	0.38	4130.00	9773.00	8240	20240802	-9.95	5380	20231004	37.92	8240	-9.95	20240802	5560	33.45	20240201	8240	-9.95	20240802	5380	37.92	20231004	2.00	N	092460	500	88 억	163433	N	N	N	N
119	20240809	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7410	290	2	4.07	473936710	63818	111.63	7250	7550	7220	9250	4990	7120	7426.38	0.96	5070	7460	7290	7070	6900	6680	7375	6985	88	2130	500	5120	10	1	17109680	1268	1.79	0.76	12	0.37	4130.00	9773.00	8240	20240802	-10.07	5380	20231004	37.73	8240	-10.07	20240802	5560	33.27	20240201	8240	-10.07	20240802	5380	37.73	20231004	2.00	N	092460	500	88 억	163433	N	N	N	N
120	20240809	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7420	300	2	4.21	296133430	39855	69.71	7250	7550	7220	9250	4990	7120	7430.27	0.96	-2094	7460	7290	7070	6900	6680	7375	6985	88	2130	500	5120	10	1	17109680	1270	1.80	0.76	12	0.23	4130.00	9773.00	8240	20240802	-9.95	5380	20231004	37.92	8240	-9.95	20240802	5560	33.45	20240201	8240	-9.95	20240802	5380	37.92	20231004	2.00	N	092460	500	88 억	163433	N	N	N	N
121	20240809	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7230	110	2	1.54	13036600	1798	3.15	7250	7270	7220	9250	4990	7120	7250.61	0.96	-886	7460	7290	7070	6900	6680	7375	6985	88	2130	500	5120	10	1	17109680	1237	1.75	0.74	12	0.01	4130.00	9773.00	8240	20240802	-12.26	5380	20231004	34.39	8240	-12.26	20240802	5560	30.04	20240201	8240	-12.26	20240802	5380	34.39	20231004	2.00	N	092460	500	88 억	163433	N	N	N	N
122	20240808	160632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7120	100	2	1.42	404586810	57169	71.66	6900	7240	6850	9120	4920	7020	7077.03	0.95	1609	7266	7142	6966	6842	6666	7205	6905	88	2100	500	5050	10	1	17109680	1218	1.72	0.73	12	0.33	4130.00	9773.00	8240	20240802	-13.59	5380	20231004	32.34	8240	-13.59	20240802	5560	28.06	20240201	8240	-13.59	20240802	5380	32.34	20231004	2.22	N	092460	500	88 억	161824	N	N	N	N
123	20240808	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7120	100	2	1.42	398108990	56260	70.52	6900	7240	6850	9120	4920	7020	7076.24	0.95	1740	7266	7142	6966	6842	6666	7205	6905	88	2100	500	5050	10	1	17109680	1218	1.72	0.73	12	0.33	4130.00	9773.00	8240	20240802	-13.59	5380	20231004	32.34	8240	-13.59	20240802	5560	28.06	20240201	8240	-13.59	20240802	5380	32.34	20231004	2.22	N	092460	500	88 억	161824	N	N	N	N
124	20240808	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7160	140	2	1.99	366543490	51844	64.99	6900	7240	6850	9120	4920	7020	7070.12	0.95	2292	7266	7142	6966	6842	6666	7205	6905	88	2100	500	5050	10	1	17109680	1225	1.73	0.73	12	0.30	4130.00	9773.00	8240	20240802	-13.11	5380	20231004	33.09	8240	-13.11	20240802	5560	28.78	20240201	8240	-13.11	20240802	5380	33.09	20231004	2.22	N	092460	500	88 억	161824	N	N	N	N
125	20240808	130641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7170	150	2	2.14	350330490	49582	62.15	6900	7240	6850	9120	4920	7020	7065.68	0.95	2616	7266	7142	6966	6842	6666	7205	6905	88	2100	500	5050	10	1	17109680	1227	1.74	0.73	12	0.29	4130.00	9773.00	8240	20240802	-12.99	5380	20231004	33.27	8240	-12.99	20240802	5560	28.96	20240201	8240	-12.99	20240802	5380	33.27	20231004	2.22	N	092460	500	88 억	161824	N	N	N	N
126	20240808	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7210	190	2	2.71	312791610	44373	55.62	6900	7210	6850	9120	4920	7020	7049.14	0.95	2464	7266	7142	6966	6842	6666	7205	6905	88	2100	500	5050	10	1	17109680	1234	1.75	0.74	12	0.26	4130.00	9773.00	8240	20240802	-12.50	5380	20231004	34.01	8240	-12.50	20240802	5560	29.68	20240201	8240	-12.50	20240802	5380	34.01	20231004	2.22	N	092460	500	88 억	161824	N	N	N	N
127	20240808	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7160	140	2	1.99	270059010	38411	48.15	6900	7160	6850	9120	4920	7020	7030.77	0.95	2868	7266	7142	6966	6842	6666	7205	6905	88	2100	500	5050	10	1	17109680	1225	1.73	0.73	12	0.22	4130.00	9773.00	8240	20240802	-13.11	5380	20231004	33.09	8240	-13.11	20240802	5560	28.78	20240201	8240	-13.11	20240802	5380	33.09	20231004	2.22	N	092460	500	88 억	161824	N	N	N	N
128	20240808	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7000	-20	5	-0.28	120329030	17295	21.68	6900	7000	6850	9120	4920	7020	6957.45	0.95	3777	7266	7142	6966	6842	6666	7205	6905	88	2100	500	5050	10	1	17109680	1198	1.69	0.72	12	0.10	4130.00	9773.00	8240	20240802	-15.05	5380	20231004	30.11	8240	-15.05	20240802	5560	25.90	20240201	8240	-15.05	20240802	5380	30.11	20231004	2.22	N	092460	500	88 억	161824	N	N	N	N
129	20240808	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6920	-100	5	-1.42	12989050	1885	2.36	6900	6920	6850	9120	4920	7020	6890.74	0.95	990	7266	7142	6966	6842	6666	7205	6905	88	2100	500	5050	10	1	17109680	1184	1.68	0.71	12	0.01	4130.00	9773.00	8240	20240802	-16.02	5380	20231004	28.62	8240	-16.02	20240802	5560	24.46	20240201	8240	-16.02	20240802	5380	28.62	20231004	2.22	N	092460	500	88 억	161824	N	N	N	N
130	20240807	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7020	240	2	3.54	557790890	79777	39.37	6790	7090	6790	8810	4750	6780	6993.21	0.94	290	7193	6986	6723	6516	6253	7090	6620	88	2030	500	4880	10	1	17109680	1201	1.70	0.72	12	0.47	4130.00	9773.00	8240	20240802	-14.81	5380	20231004	30.48	8240	-14.81	20240802	5560	26.26	20240201	8240	-14.81	20240802	5380	30.48	20231004	2.41	N	092460	500	88 억	160262	N	N	N	N
131	20240807	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6930	150	2	2.21	489038250	70000	34.55	6790	7090	6790	8810	4750	6780	6987.74	0.94	4881	7193	6986	6723	6516	6253	7090	6620	88	2030	500	4880	10	1	17109680	1186	1.68	0.71	12	0.41	4130.00	9773.00	8240	20240802	-15.90	5380	20231004	28.81	8240	-15.90	20240802	5560	24.64	20240201	8240	-15.90	20240802	5380	28.81	20231004	2.41	N	092460	500	88 억	160262	N	N	N	N
132	20240807	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7090	310	2	4.57	389748400	55754	27.52	6790	7090	6790	8810	4750	6780	6992.41	0.94	3594	7193	6986	6723	6516	6253	7090	6620	88	2030	500	4880	10	1	17109680	1213	1.72	0.73	12	0.33	4130.00	9773.00	8240	20240802	-13.96	5380	20231004	31.78	8240	-13.96	20240802	5560	27.52	20240201	8240	-13.96	20240802	5380	31.78	20231004	2.41	N	092460	500	88 억	160262	N	N	N	N
133	20240807	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7050	270	2	3.98	311934700	44737	22.08	6790	7060	6790	8810	4750	6780	6974.81	0.94	2700	7193	6986	6723	6516	6253	7090	6620	88	2030	500	4880	10	1	17109680	1206	1.71	0.72	12	0.26	4130.00	9773.00	8240	20240802	-14.44	5380	20231004	31.04	8240	-14.44	20240802	5560	26.80	20240201	8240	-14.44	20240802	5380	31.04	20231004	2.41	N	092460	500	88 억	160262	N	N	N	N
134	20240807	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7030	250	2	3.69	251111790	36103	17.82	6790	7060	6790	8810	4750	6780	6957.89	0.94	-718	7193	6986	6723	6516	6253	7090	6620	88	2030	500	4880	10	1	17109680	1203	1.70	0.72	12	0.21	4130.00	9773.00	8240	20240802	-14.68	5380	20231004	30.67	8240	-14.68	20240802	5560	26.44	20240201	8240	-14.68	20240802	5380	30.67	20231004	2.41	N	092460	500	88 억	160262	N	N	N	N
135	20240807	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6950	170	2	2.51	222585610	32030	15.81	6790	7060	6790	8810	4750	6780	6951.97	0.94	-790	7193	6986	6723	6516	6253	7090	6620	88	2030	500	4880	10	1	17109680	1189	1.68	0.71	12	0.19	4130.00	9773.00	8240	20240802	-15.66	5380	20231004	29.18	8240	-15.66	20240802	5560	25.00	20240201	8240	-15.66	20240802	5380	29.18	20231004	2.41	N	092460	500	88 억	160262	N	N	N	N
136	20240807	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6920	140	2	2.06	156830210	22551	11.13	6790	7060	6790	8810	4750	6780	6958.42	0.94	109	7193	6986	6723	6516	6253	7090	6620	88	2030	500	4880	10	1	17109680	1184	1.68	0.71	12	0.13	4130.00	9773.00	8240	20240802	-16.02	5380	20231004	28.62	8240	-16.02	20240802	5560	24.46	20240201	8240	-16.02	20240802	5380	28.62	20231004	2.41	N	092460	500	88 억	160262	N	N	N	N
137	20240807	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6880	100	2	1.47	20411380	2986	1.47	6790	6890	6790	8810	4750	6780	6846.89	0.94	408	7193	6986	6723	6516	6253	7090	6620	88	2030	500	4880	10	1	17109680	1177	1.67	0.70	12	0.02	4130.00	9773.00	8240	20240802	-16.50	5380	20231004	27.88	8240	-16.50	20240802	5560	23.74	20240201	8240	-16.50	20240802	5380	27.88	20231004	2.41	N	092460	500	88 억	160262	N	N	N	N
138	20240806	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6780	150	2	2.26	1361774060	202584	71.36	6460	6930	6460	8610	4650	6630	6721.99	0.91	3960	7636	7132	6716	6212	5796	6925	6005	88	1980	500	4770	10	1	17109680	1160	1.64	0.69	12	1.18	4130.00	9773.00	8240	20240802	-17.72	5380	20231004	26.02	8240	-17.72	20240802	5560	21.94	20240201	8240	-17.72	20240802	5380	26.02	20231004	2.35	N	092460	500	88 억	155938	N	N	N	N
139	20240806	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6820	190	2	2.87	1292630650	192411	67.78	6460	6930	6460	8610	4650	6630	6718.09	0.91	7036	7636	7132	6716	6212	5796	6925	6005	88	1980	500	4770	10	1	17109680	1167	1.65	0.70	12	1.12	4130.00	9773.00	8240	20240802	-17.23	5380	20231004	26.77	8240	-17.23	20240802	5560	22.66	20240201	8240	-17.23	20240802	5380	26.77	20231004	2.35	N	092460	500	88 억	155938	N	N	N	N
140	20240806	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6780	150	2	2.26	1238735030	184437	64.97	6460	6930	6460	8610	4650	6630	6716.33	0.91	8259	7636	7132	6716	6212	5796	6925	6005	88	1980	500	4770	10	1	17109680	1160	1.64	0.69	12	1.08	4130.00	9773.00	8240	20240802	-17.72	5380	20231004	26.02	8240	-17.72	20240802	5560	21.94	20240201	8240	-17.72	20240802	5380	26.02	20231004	2.35	N	092460	500	88 억	155938	N	N	N	N
141	20240806	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6840	210	2	3.17	1124369620	167685	59.07	6460	6930	6460	8610	4650	6630	6705.27	0.91	10463	7636	7132	6716	6212	5796	6925	6005	88	1980	500	4770	10	1	17109680	1170	1.66	0.70	12	0.98	4130.00	9773.00	8240	20240802	-16.99	5380	20231004	27.14	8240	-16.99	20240802	5560	23.02	20240201	8240	-16.99	20240802	5380	27.14	20231004	2.35	N	092460	500	88 억	155938	N	N	N	N
142	20240806	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6750	120	2	1.81	1033695080	154399	54.39	6460	6930	6460	8610	4650	6630	6694.98	0.91	8047	7636	7132	6716	6212	5796	6925	6005	88	1980	500	4770	10	1	17109680	1155	1.63	0.69	12	0.90	4130.00	9773.00	8240	20240802	-18.08	5380	20231004	25.46	8240	-18.08	20240802	5560	21.40	20240201	8240	-18.08	20240802	5380	25.46	20231004	2.35	N	092460	500	88 억	155938	N	N	N	N
143	20240806	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6770	140	2	2.11	962034010	143817	50.66	6460	6930	6460	8610	4650	6630	6689.31	0.91	7160	7636	7132	6716	6212	5796	6925	6005	88	1980	500	4770	10	1	17109680	1158	1.64	0.69	12	0.84	4130.00	9773.00	8240	20240802	-17.84	5380	20231004	25.84	8240	-17.84	20240802	5560	21.76	20240201	8240	-17.84	20240802	5380	25.84	20231004	2.35	N	092460	500	88 억	155938	N	N	N	N
144	20240806	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6900	270	2	4.07	814621700	122178	43.04	6460	6930	6460	8610	4650	6630	6667.51	0.91	12447	7636	7132	6716	6212	5796	6925	6005	88	1980	500	4770	10	1	17109680	1181	1.67	0.71	12	0.71	4130.00	9773.00	8240	20240802	-16.26	5380	20231004	28.25	8240	-16.26	20240802	5560	24.10	20240201	8240	-16.26	20240802	5380	28.25	20231004	2.35	N	092460	500	88 억	155938	N	N	N	N
145	20240806	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6820	190	2	2.87	450779880	68756	24.22	6460	6930	6460	8610	4650	6630	6556.17	0.91	14275	7636	7132	6716	6212	5796	6925	6005	88	1980	500	4770	10	1	17109680	1167	1.65	0.70	12	0.40	4130.00	9773.00	8240	20240802	-17.23	5380	20231004	26.77	8240	-17.23	20240802	5560	22.66	20240201	8240	-17.23	20240802	5380	26.77	20231004	2.35	N	092460	500	88 억	155938	N	N	N	N
146	20240805	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6630	-810	5	-10.89	1916559930	282785	126.07	7200	7220	6300	9670	5210	7440	6778.68	1.00	-14595	8533	7986	7693	7146	6853	7840	7000	88	2230	500	5350	10	1	17109680	1134	1.61	0.68	12	1.65	4130.00	9773.00	8240	20240802	-19.54	5380	20231004	23.23	8240	-19.54	20240802	5560	19.24	20240201	8240	-19.54	20240802	5380	23.23	20231004	2.47	N	092460	500	88 억	171120	N	N	N	N
147	20240805	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6540	-900	5	-12.10	1765066170	259757	115.80	7200	7220	6300	9670	5210	7440	6795.07	1.00	-12321	8533	7986	7693	7146	6853	7840	7000	88	2230	500	5350	10	1	17109680	1119	1.58	0.67	12	1.52	4130.00	9773.00	8240	20240802	-20.63	5380	20231004	21.56	8240	-20.63	20240802	5560	17.63	20240201	8240	-20.63	20240802	5380	21.56	20231004	2.47	N	092460	500	88 억	171120	N	N	N	N
148	20240805	140628	58	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6650	-790	5	-10.62	1535388450	224297	99.99	7200	7220	6500	9670	5210	7440	6845.34	1.00	-4893	8533	7986	7693	7146	6853	7840	7000	88	2230	500	5350	10	1	17109680	1138	1.61	0.68	12	1.31	4130.00	9773.00	8240	20240802	-19.30	5380	20231004	23.61	8240	-19.30	20240802	5560	19.60	20240201	8240	-19.30	20240802	5380	23.61	20231004	2.47	N	092460	500	88 억	171120	N	N	N	N
149	20240805	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6560	-880	5	-11.83	1401364810	204045	90.97	7200	7220	6500	9670	5210	7440	6867.92	1.00	-1833	8533	7986	7693	7146	6853	7840	7000	88	2230	500	5350	10	1	17109680	1122	1.59	0.67	12	1.19	4130.00	9773.00	8240	20240802	-20.39	5380	20231004	21.93	8240	-20.39	20240802	5560	17.99	20240201	8240	-20.39	20240802	5380	21.93	20231004	2.47	N	092460	500	88 억	171120	N	N	N	N
150	20240805	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6720	-720	5	-9.68	1190297800	172305	76.82	7200	7220	6710	9670	5210	7440	6908.09	1.00	-7034	8533	7986	7693	7146	6853	7840	7000	88	2230	500	5350	10	1	17109680	1150	1.63	0.69	12	1.01	4130.00	9773.00	8240	20240802	-18.45	5380	20231004	24.91	8240	-18.45	20240802	5560	20.86	20240201	8240	-18.45	20240802	5380	24.91	20231004	2.47	N	092460	500	88 억	171120	N	N	N	N
151	20240805	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6840	-600	5	-8.06	968632360	139510	62.19	7200	7220	6770	9670	5210	7440	6943.10	1.00	-2629	8533	7986	7693	7146	6853	7840	7000	88	2230	500	5350	10	1	17109680	1170	1.66	0.70	12	0.82	4130.00	9773.00	8240	20240802	-16.99	5380	20231004	27.14	8240	-16.99	20240802	5560	23.02	20240201	8240	-16.99	20240802	5380	27.14	20231004	2.47	N	092460	500	88 억	171120	N	N	N	N
152	20240805	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6800	-640	5	-8.60	753339550	107797	48.06	7200	7220	6800	9670	5210	7440	6988.50	1.00	-11298	8533	7986	7693	7146	6853	7840	7000	88	2230	500	5350	10	1	17109680	1163	1.65	0.70	12	0.63	4130.00	9773.00	8240	20240802	-17.48	5380	20231004	26.39	8240	-17.48	20240802	5560	22.30	20240201	8240	-17.48	20240802	5380	26.39	20231004	2.47	N	092460	500	88 억	171120	N	N	N	N
153	20240805	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6970	-470	5	-6.32	250927390	35305	15.74	7200	7220	6960	9670	5210	7440	7107.42	1.00	-2929	8533	7986	7693	7146	6853	7840	7000	88	2230	500	5350	10	1	17109680	1193	1.69	0.71	12	0.21	4130.00	9773.00	8240	20240802	-15.41	5380	20231004	29.55	8240	-15.41	20240802	5560	25.36	20240201	8240	-15.41	20240802	5380	29.55	20231004	2.47	N	092460	500	88 억	171120	N	N	N	N
154	20240802	160611	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7440	-470	5	-5.94	1726391540	223748	259.38	7740	8240	7400	10280	5540	7910	7716.13	0.94	10489	8223	8066	7923	7766	7623	8145	7845	88	2370	500	5690	10	1	17109680	1273	1.80	0.76	12	1.31	4130.00	9773.00	8240	20240802	-9.71	5380	20231004	38.29	8240	-9.71	20240802	5560	33.81	20240201	8240	-9.71	20240802	5380	38.29	20231004	2.23	N	092460	500	88 억	160462	N	N	N	N
155	20240802	150609	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7510	-400	5	-5.06	1653283170	213950	248.02	7740	8240	7400	10280	5540	7910	7727.37	0.94	9567	8223	8066	7923	7766	7623	8145	7845	88	2370	500	5690	10	1	17109680	1285	1.82	0.77	12	1.25	4130.00	9773.00	8240	20240802	-8.86	5380	20231004	39.59	8240	-8.86	20240802	5560	35.07	20240201	8240	-8.86	20240802	5380	39.59	20231004	2.23	N	092460	500	88 억	160462	N	N	N	N
156	20240802	140613	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7440	-470	5	-5.94	1553792640	200604	232.55	7740	8240	7400	10280	5540	7910	7745.52	0.94	7298	8223	8066	7923	7766	7623	8145	7845	88	2370	500	5690	10	1	17109680	1273	1.80	0.76	12	1.17	4130.00	9773.00	8240	20240802	-9.71	5380	20231004	38.29	8240	-9.71	20240802	5560	33.81	20240201	8240	-9.71	20240802	5380	38.29	20231004	2.23	N	092460	500	88 억	160462	N	N	N	N
157	20240802	130612	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7560	-350	5	-4.42	1192719820	152355	176.62	7740	8240	7530	10280	5540	7910	7828.52	0.94	-6745	8223	8066	7923	7766	7623	8145	7845	88	2370	500	5690	10	1	17109680	1293	1.83	0.77	12	0.89	4130.00	9773.00	8240	20240802	-8.25	5380	20231004	40.52	8240	-8.25	20240802	5560	35.97	20240201	8240	-8.25	20240802	5380	40.52	20231004	2.23	N	092460	500	88 억	160462	N	N	N	N
158	20240802	120612	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7580	-330	5	-4.17	1015966660	128963	149.50	7740	8240	7540	10280	5540	7910	7877.95	0.94	-23293	8223	8066	7923	7766	7623	8145	7845	88	2370	500	5690	10	1	17109680	1297	1.84	0.78	12	0.75	4130.00	9773.00	8240	20240802	-8.01	5380	20231004	40.89	8240	-8.01	20240802	5560	36.33	20240201	8240	-8.01	20240802	5380	40.89	20231004	2.23	N	092460	500	88 억	160462	N	N	N	N
159	20240802	110613	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	7680	-230	5	-2.91	816017430	102602	118.94	7740	8240	7570	10280	5540	7910	7953.26	0.94	-33976	8223	8066	7923	7766	7623	8145	7845	88	2370	500	5690	10	1	17109680	1314	1.86	0.79	12	0.60	4130.00	9773.00	8240	20240802	-6.80	5380	20231004	42.75	8240	-6.80	20240802	5560	38.13	20240201	8240	-6.80	20240802	5380	42.75	20231004	2.23	N	092460	500	88 억	160462	N	N	N	N
160	20240802	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7610	-300	5	-3.79	278015170	36194	41.96	7740	7890	7570	10280	5540	7910	7680.85	0.94	4711	8223	8066	7923	7766	7623	8145	7845	88	2370	500	5690	10	1	17109680	1302	1.84	0.78	12	0.21	4130.00	9773.00	8200	20240731	-7.20	5380	20231004	41.45	8200	-7.20	20240731	5560	36.87	20240201	8200	-7.20	20240731	5380	41.45	20231004	2.23	N	092460	500	88 억	160462	N	N	N	N
161	20240802	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7860	-50	5	-0.63	51321910	6620	7.67	7740	7860	7740	10280	5540	7910	7751.02	0.94	-87	8223	8066	7923	7766	7623	8145	7845	88	2370	500	5690	10	1	17109680	1345	1.90	0.80	12	0.04	4130.00	9773.00	8200	20240731	-4.15	5380	20231004	46.10	8200	-4.15	20240731	5560	41.37	20240201	8200	-4.15	20240731	5380	46.10	20231004	2.23	N	092460	500	88 억	160462	N	N	N	N
162	20240801	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7910	10	2	0.13	682107830	86199	28.48	7880	8080	7780	10270	5530	7900	7913.18	0.95	-5591	8426	8162	7936	7672	7446	8295	7805	88	2370	500	5680	10	1	17109680	1353	1.92	0.81	12	0.50	4130.00	9773.00	8200	20240731	-3.54	5380	20231004	47.03	8200	-3.54	20240731	5560	42.27	20240201	8200	-3.54	20240731	5380	47.03	20231004	2.16	N	092460	500	88 억	163311	N	N	N	N
163	20240801	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7950	50	2	0.63	619956100	78346	25.89	7880	8080	7780	10270	5530	7900	7913.05	0.95	-5763	8426	8162	7936	7672	7446	8295	7805	88	2370	500	5680	10	1	17109680	1360	1.92	0.81	12	0.46	4130.00	9773.00	8200	20240731	-3.05	5380	20231004	47.77	8200	-3.05	20240731	5560	42.99	20240201	8200	-3.05	20240731	5380	47.77	20231004	2.16	N	092460	500	88 억	163311	N	N	N	N
164	20240801	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7940	40	2	0.51	572442530	72359	23.91	7880	8080	7780	10270	5530	7900	7911.15	0.95	-3750	8426	8162	7936	7672	7446	8295	7805	88	2370	500	5680	10	1	17109680	1359	1.92	0.81	12	0.42	4130.00	9773.00	8200	20240731	-3.17	5380	20231004	47.58	8200	-3.17	20240731	5560	42.81	20240201	8200	-3.17	20240731	5380	47.58	20231004	2.16	N	092460	500	88 억	163311	N	N	N	N
165	20240801	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7890	-10	5	-0.13	516402930	65317	21.58	7880	8080	7780	10270	5530	7900	7906.10	0.95	-5337	8426	8162	7936	7672	7446	8295	7805	88	2370	500	5680	10	1	17109680	1350	1.91	0.81	12	0.38	4130.00	9773.00	8200	20240731	-3.78	5380	20231004	46.65	8200	-3.78	20240731	5560	41.91	20240201	8200	-3.78	20240731	5380	46.65	20231004	2.16	N	092460	500	88 억	163311	N	N	N	N
166	20240801	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7940	40	2	0.51	442520580	55977	18.50	7880	8080	7780	10270	5530	7900	7905.40	0.95	-3269	8426	8162	7936	7672	7446	8295	7805	88	2370	500	5680	10	1	17109680	1359	1.92	0.81	12	0.33	4130.00	9773.00	8200	20240731	-3.17	5380	20231004	47.58	8200	-3.17	20240731	5560	42.81	20240201	8200	-3.17	20240731	5380	47.58	20231004	2.16	N	092460	500	88 억	163311	N	N	N	N
167	20240801	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	8040	140	2	1.77	386044720	48913	16.16	7880	8050	7780	10270	5530	7900	7892.48	0.95	2314	8426	8162	7936	7672	7446	8295	7805	88	2370	500	5680	10	1	17109680	1376	1.95	0.82	12	0.29	4130.00	9773.00	8200	20240731	-1.95	5380	20231004	49.44	8200	-1.95	20240731	5560	44.60	20240201	8200	-1.95	20240731	5380	49.44	20231004	2.16	N	092460	500	88 억	163311	N	N	N	N
168	20240801	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7880	-20	5	-0.25	302103900	38333	12.67	7880	8000	7780	10270	5530	7900	7881.04	0.95	3197	8426	8162	7936	7672	7446	8295	7805	88	2370	500	5680	10	1	17109680	1348	1.91	0.81	12	0.22	4130.00	9773.00	8200	20240731	-3.90	5380	20231004	46.47	8200	-3.90	20240731	5560	41.73	20240201	8200	-3.90	20240731	5380	46.47	20231004	2.16	N	092460	500	88 억	163311	N	N	N	N
169	20240801	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	7890	-10	5	-0.13	19809920	2518	0.83	7880	7890	7850	10270	5530	7900	7867.28	0.95	-822	8426	8162	7936	7672	7446	8295	7805	88	2370	500	5680	10	1	17109680	1350	1.91	0.81	12	0.01	4130.00	9773.00	8200	20240731	-3.78	5380	20231004	46.65	8200	-3.78	20240731	5560	41.91	20240201	8200	-3.78	20240731	5380	46.65	20231004	2.16	N	092460	500	88 억	163311	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History