KissMeData/064820/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5200	120	2	2.36	346279410	67110	135.63	5090	5220	5050	6600	3560	5080	5162.59	1.38	8943	5193	5136	5073	5016	4953	5165	5045	155	1520	500	3550	10	1	30901728	1607	6.61	0.73	12	0.22	787.00	7155.00	6500	20240514	-20.00	3800	20230825	36.84	6500	-20.00	20240514	4005	29.84	20240117	6500	-20.00	20240514	3910	32.99	20230907	1.29	N	064820	500	154 억	426380	N	N	0	N	N
3	20240830	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	70	2	1.38	337702860	65456	132.29	5090	5220	5050	6600	3560	5080	5161.99	1.38	8272	5193	5136	5073	5016	4953	5165	5045	155	1520	500	3550	10	1	30901728	1591	6.54	0.72	12	0.21	787.00	7155.00	6500	20240514	-20.77	3800	20230825	35.53	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3910	31.71	20230907	1.29	N	064820	500	154 억	426380	N	N	0	N	N
4	20240830	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	90	2	1.77	280491820	54322	109.79	5090	5220	5050	6600	3560	5080	5167.03	1.38	7586	5193	5136	5073	5016	4953	5165	5045	155	1520	500	3550	10	1	30901728	1598	6.57	0.72	12	0.18	787.00	7155.00	6500	20240514	-20.46	3800	20230825	36.05	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3910	32.23	20230907	1.29	N	064820	500	154 억	426380	N	N	0	N	N
5	20240830	130601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	50	2	0.98	263970730	51123	103.32	5090	5220	5050	6600	3560	5080	5167.20	1.38	10210	5193	5136	5073	5016	4953	5165	5045	155	1520	500	3550	10	1	30901728	1585	6.52	0.72	12	0.17	787.00	7155.00	6500	20240514	-21.08	3800	20230825	35.00	6500	-21.08	20240514	4005	28.09	20240117	6500	-21.08	20240514	3910	31.20	20230907	1.29	N	064820	500	154 억	426380	N	N	0	N	N
6	20240830	120605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	100	2	1.97	218907440	42378	85.65	5090	5220	5050	6600	3560	5080	5170.28	1.38	9618	5193	5136	5073	5016	4953	5165	5045	155	1520	500	3550	10	1	30901728	1601	6.58	0.72	12	0.14	787.00	7155.00	6500	20240514	-20.31	3800	20230825	36.32	6500	-20.31	20240514	4005	29.34	20240117	6500	-20.31	20240514	3910	32.48	20230907	1.29	N	064820	500	154 억	426380	N	N	0	N	N
7	20240830	110611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5200	120	2	2.36	176855230	34222	69.16	5090	5220	5050	6600	3560	5080	5173.92	1.38	6304	5193	5136	5073	5016	4953	5165	5045	155	1520	500	3550	10	1	30901728	1607	6.61	0.73	12	0.11	787.00	7155.00	6500	20240514	-20.00	3800	20230825	36.84	6500	-20.00	20240514	4005	29.84	20240117	6500	-20.00	20240514	3910	32.99	20230907	1.29	N	064820	500	154 억	426380	N	N	0	N	N
8	20240830	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5220	140	2	2.76	127203790	24654	49.83	5090	5220	5050	6600	3560	5080	5167.36	1.38	4189	5193	5136	5073	5016	4953	5165	5045	155	1520	500	3550	10	1	30901728	1613	6.63	0.73	12	0.08	787.00	7155.00	6500	20240514	-19.69	3800	20230825	37.37	6500	-19.69	20240514	4005	30.34	20240117	6500	-19.69	20240514	3910	33.50	20230907	1.29	N	064820	500	154 억	426380	N	N	0	N	N
9	20240830	090608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	40	2	0.79	34895950	6834	13.81	5090	5150	5050	6600	3560	5080	5118.68	1.38	577	5193	5136	5073	5016	4953	5165	5045	155	1520	500	3550	10	1	30901728	1582	6.51	0.72	12	0.02	787.00	7155.00	6500	20240514	-21.23	3800	20230825	34.74	6500	-21.23	20240514	4005	27.84	20240117	6500	-21.23	20240514	3910	30.95	20230907	1.29	N	064820	500	154 억	426380	N	N	0	N	N
10	20240829	160608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-30	5	-0.59	230505680	45448	54.13	5060	5130	5010	6640	3580	5110	5071.85	1.43	-14001	5250	5180	5100	5030	4950	5215	5065	155	1530	500	3570	10	1	30901728	1570	6.45	0.71	12	0.15	787.00	7155.00	6500	20240514	-21.85	3800	20230825	33.68	6500	-21.85	20240514	4005	26.84	20240117	6500	-21.85	20240514	3910	29.92	20230907	1.30	N	064820	500	154 억	440381	N	N	0	N	N
11	20240829	150614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-50	5	-0.98	219761510	43333	51.61	5060	5130	5010	6640	3580	5110	5071.46	1.43	-13063	5250	5180	5100	5030	4950	5215	5065	155	1530	500	3570	10	1	30901728	1564	6.43	0.71	12	0.14	787.00	7155.00	6500	20240514	-22.15	3800	20230825	33.16	6500	-22.15	20240514	4005	26.34	20240117	6500	-22.15	20240514	3910	29.41	20230907	1.30	N	064820	500	154 억	440381	N	N	0	N	N
12	20240829	140615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-50	5	-0.98	191373750	37719	44.92	5060	5130	5010	6640	3580	5110	5073.67	1.43	-10704	5250	5180	5100	5030	4950	5215	5065	155	1530	500	3570	10	1	30901728	1564	6.43	0.71	12	0.12	787.00	7155.00	6500	20240514	-22.15	3800	20230825	33.16	6500	-22.15	20240514	4005	26.34	20240117	6500	-22.15	20240514	3910	29.41	20230907	1.30	N	064820	500	154 억	440381	N	N	0	N	N
13	20240829	130617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-30	5	-0.59	187813440	37016	44.08	5060	5130	5010	6640	3580	5110	5073.84	1.43	-10704	5250	5180	5100	5030	4950	5215	5065	155	1530	500	3570	10	1	30901728	1570	6.45	0.71	12	0.12	787.00	7155.00	6500	20240514	-21.85	3800	20230825	33.68	6500	-21.85	20240514	4005	26.84	20240117	6500	-21.85	20240514	3910	29.92	20230907	1.30	N	064820	500	154 억	440381	N	N	0	N	N
14	20240829	120613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-50	5	-0.98	153244260	30196	35.96	5060	5130	5010	6640	3580	5110	5074.99	1.43	-6278	5250	5180	5100	5030	4950	5215	5065	155	1530	500	3570	10	1	30901728	1564	6.43	0.71	12	0.10	787.00	7155.00	6500	20240514	-22.15	3800	20230825	33.16	6500	-22.15	20240514	4005	26.34	20240117	6500	-22.15	20240514	3910	29.41	20230907	1.30	N	064820	500	154 억	440381	N	N	0	N	N
15	20240829	110616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-40	5	-0.78	135770650	26752	31.86	5060	5130	5010	6640	3580	5110	5075.16	1.43	-5534	5250	5180	5100	5030	4950	5215	5065	155	1530	500	3570	10	1	30901728	1567	6.44	0.71	12	0.09	787.00	7155.00	6500	20240514	-22.00	3800	20230825	33.42	6500	-22.00	20240514	4005	26.59	20240117	6500	-22.00	20240514	3910	29.67	20230907	1.30	N	064820	500	154 억	440381	N	N	0	N	N
16	20240829	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	10	2	0.20	102809650	20285	24.16	5060	5130	5010	6640	3580	5110	5068.26	1.43	-5980	5250	5180	5100	5030	4950	5215	5065	155	1530	500	3570	10	1	30901728	1582	6.51	0.72	12	0.07	787.00	7155.00	6500	20240514	-21.23	3800	20230825	34.74	6500	-21.23	20240514	4005	27.84	20240117	6500	-21.23	20240514	3910	30.95	20230907	1.30	N	064820	500	154 억	440381	N	N	0	N	N
17	20240829	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-30	5	-0.59	2326390	461	0.55	5060	5080	5030	6640	3580	5110	5046.40	1.43	188	5250	5180	5100	5030	4950	5215	5065	155	1530	500	3570	10	1	30901728	1570	6.45	0.71	12	0.00	787.00	7155.00	6500	20240514	-21.85	3800	20230825	33.68	6500	-21.85	20240514	4005	26.84	20240117	6500	-21.85	20240514	3910	29.92	20230907	1.30	N	064820	500	154 억	440381	N	N	0	N	N
18	20240828	160555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	-30	5	-0.58	426656850	83963	215.46	5090	5170	5020	6680	3600	5140	5080.97	1.55	-37687	5360	5250	5130	5020	4900	5305	5075	155	1540	500	3590	10	1	30901728	1579	6.49	0.71	12	0.27	787.00	7155.00	6500	20240514	-21.38	3800	20230825	34.47	6500	-21.38	20240514	4005	27.59	20240117	6500	-21.38	20240514	3850	32.73	20230828	1.32	N	064820	500	154 억	478069	N	N	1	N	N
19	20240828	150559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-70	5	-1.36	377618480	74333	190.75	5090	5170	5020	6680	3600	5140	5080.09	1.55	-35643	5360	5250	5130	5020	4900	5305	5075	155	1540	500	3590	10	1	30901728	1567	6.44	0.71	12	0.24	787.00	7155.00	6500	20240514	-22.00	3800	20230825	33.42	6500	-22.00	20240514	4005	26.59	20240117	6500	-22.00	20240514	3850	31.69	20230828	1.32	N	064820	500	154 억	478069	N	N	1	N	N
20	20240828	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	-90	5	-1.75	350473970	68974	177.00	5090	5170	5020	6680	3600	5140	5081.25	1.55	-33238	5360	5250	5130	5020	4900	5305	5075	155	1540	500	3590	10	1	30901728	1561	6.42	0.71	12	0.22	787.00	7155.00	6500	20240514	-22.31	3800	20230825	32.89	6500	-22.31	20240514	4005	26.09	20240117	6500	-22.31	20240514	3850	31.17	20230828	1.32	N	064820	500	154 억	478069	N	N	1	N	N
21	20240828	130559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	-100	5	-1.95	259777040	51010	130.90	5090	5170	5020	6680	3600	5140	5092.67	1.55	-30358	5360	5250	5130	5020	4900	5305	5075	155	1540	500	3590	10	1	30901728	1557	6.40	0.70	12	0.17	787.00	7155.00	6500	20240514	-22.46	3800	20230825	32.63	6500	-22.46	20240514	4005	25.84	20240117	6500	-22.46	20240514	3850	30.91	20230828	1.32	N	064820	500	154 억	478069	N	N	1	N	N
22	20240828	120557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	-100	5	-1.95	227134700	44523	114.25	5090	5170	5040	6680	3600	5140	5101.51	1.55	-27187	5360	5250	5130	5020	4900	5305	5075	155	1540	500	3590	10	1	30901728	1557	6.40	0.70	12	0.14	787.00	7155.00	6500	20240514	-22.46	3800	20230825	32.63	6500	-22.46	20240514	4005	25.84	20240117	6500	-22.46	20240514	3850	30.91	20230828	1.32	N	064820	500	154 억	478069	N	N	1	N	N
23	20240828	110557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	-90	5	-1.75	182088770	35600	91.35	5090	5170	5050	6680	3600	5140	5114.85	1.55	-21254	5360	5250	5130	5020	4900	5305	5075	155	1540	500	3590	10	1	30901728	1561	6.42	0.71	12	0.12	787.00	7155.00	6500	20240514	-22.31	3800	20230825	32.89	6500	-22.31	20240514	4005	26.09	20240117	6500	-22.31	20240514	3850	31.17	20230828	1.32	N	064820	500	154 억	478069	N	N	1	N	N
24	20240828	100622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	-10	5	-0.19	102053380	19854	50.95	5090	5170	5090	6680	3600	5140	5140.19	1.55	-9713	5360	5250	5130	5020	4900	5305	5075	155	1540	500	3590	10	1	30901728	1585	6.52	0.72	12	0.06	787.00	7155.00	6500	20240514	-21.08	3800	20230825	35.00	6500	-21.08	20240514	4005	28.09	20240117	6500	-21.08	20240514	3850	33.25	20230828	1.32	N	064820	500	154 억	478069	N	N	1	N	N
25	20240828	090607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5150	10	2	0.19	9391390	1827	4.69	5090	5150	5090	6680	3600	5140	5140.33	1.55	-1445	5360	5250	5130	5020	4900	5305	5075	155	1540	500	3590	10	1	30901728	1591	6.54	0.72	12	0.01	787.00	7155.00	6500	20240514	-20.77	3800	20230825	35.53	6500	-20.77	20240514	4005	28.59	20240117	6500	-20.77	20240514	3850	33.77	20230828	1.32	N	064820	500	154 억	478069	N	N	1	N	N
26	20240827	160556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	100	2	1.98	198473170	38877	54.08	5040	5240	5010	6550	3530	5040	5105.16	1.58	-10888	5173	5106	5063	4996	4953	5085	4975	155	1510	500	3520	10	1	30901728	1588	6.53	0.72	12	0.13	787.00	7155.00	6500	20240514	-20.92	3800	20230825	35.26	6500	-20.92	20240514	4005	28.34	20240117	6500	-20.92	20240514	3850	33.51	20230828	1.34	N	064820	500	154 억	488925	N	N	1	N	N
27	20240827	150558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5100	60	2	1.19	175975370	34491	47.98	5040	5240	5010	6550	3530	5040	5102.07	1.58	-9936	5173	5106	5063	4996	4953	5085	4975	155	1510	500	3520	10	1	30901728	1576	6.48	0.71	12	0.11	787.00	7155.00	6500	20240514	-21.54	3800	20230825	34.21	6500	-21.54	20240514	4005	27.34	20240117	6500	-21.54	20240514	3850	32.47	20230828	1.34	N	064820	500	154 억	488925	N	N	1	N	N
28	20240827	140559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5100	60	2	1.19	150254220	29449	40.97	5040	5240	5010	6550	3530	5040	5102.18	1.58	-9223	5173	5106	5063	4996	4953	5085	4975	155	1510	500	3520	10	1	30901728	1576	6.48	0.71	12	0.10	787.00	7155.00	6500	20240514	-21.54	3800	20230825	34.21	6500	-21.54	20240514	4005	27.34	20240117	6500	-21.54	20240514	3850	32.47	20230828	1.34	N	064820	500	154 억	488925	N	N	1	N	N
29	20240827	130603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	90	2	1.79	136468120	26750	37.21	5040	5240	5010	6550	3530	5040	5101.61	1.58	-8754	5173	5106	5063	4996	4953	5085	4975	155	1510	500	3520	10	1	30901728	1585	6.52	0.72	12	0.09	787.00	7155.00	6500	20240514	-21.08	3800	20230825	35.00	6500	-21.08	20240514	4005	28.09	20240117	6500	-21.08	20240514	3850	33.25	20230828	1.34	N	064820	500	154 억	488925	N	N	1	N	N
30	20240827	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	70	2	1.39	122673130	24066	33.48	5040	5240	5010	6550	3530	5040	5097.36	1.58	-7064	5173	5106	5063	4996	4953	5085	4975	155	1510	500	3520	10	1	30901728	1579	6.49	0.71	12	0.08	787.00	7155.00	6500	20240514	-21.38	3800	20230825	34.47	6500	-21.38	20240514	4005	27.59	20240117	6500	-21.38	20240514	3850	32.73	20230828	1.34	N	064820	500	154 억	488925	N	N	1	N	N
31	20240827	110600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	80	2	1.59	109750980	21531	29.95	5040	5240	5010	6550	3530	5040	5097.35	1.58	-7199	5173	5106	5063	4996	4953	5085	4975	155	1510	500	3520	10	1	30901728	1582	6.51	0.72	12	0.07	787.00	7155.00	6500	20240514	-21.23	3800	20230825	34.74	6500	-21.23	20240514	4005	27.84	20240117	6500	-21.23	20240514	3850	32.99	20230828	1.34	N	064820	500	154 억	488925	N	N	1	N	N
32	20240827	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	40	2	0.79	102720940	20152	28.03	5040	5240	5010	6550	3530	5040	5097.31	1.58	-6451	5173	5106	5063	4996	4953	5085	4975	155	1510	500	3520	10	1	30901728	1570	6.45	0.71	12	0.07	787.00	7155.00	6500	20240514	-21.85	3800	20230825	33.68	6500	-21.85	20240514	4005	26.84	20240117	6500	-21.85	20240514	3850	31.95	20230828	1.34	N	064820	500	154 억	488925	N	N	1	N	N
33	20240827	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	70	2	1.39	33503490	6467	9.00	5040	5240	5040	6550	3530	5040	5180.69	1.58	-5869	5173	5106	5063	4996	4953	5085	4975	155	1510	500	3520	10	1	30901728	1579	6.49	0.71	12	0.02	787.00	7155.00	6500	20240514	-21.38	3800	20230825	34.47	6500	-21.38	20240514	4005	27.59	20240117	6500	-21.38	20240514	3850	32.73	20230828	1.34	N	064820	500	154 억	488925	N	N	1	N	N
34	20240826	160551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5040	-80	5	-1.56	364603280	71885	121.06	5130	5130	5020	6650	3590	5120	5072.04	1.63	-13303	5353	5236	5153	5036	4953	5195	4995	155	1530	500	3580	10	1	30901728	1557	6.40	0.70	12	0.23	787.00	7155.00	6500	20240514	-22.46	3800	20230825	32.63	6500	-22.46	20240514	4005	25.84	20240117	6500	-22.46	20240514	3850	30.91	20230828	1.38	N	064820	500	154 억	502670	N	N	1	N	N
35	20240826	150555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5050	-70	5	-1.37	344129340	67827	114.23	5130	5130	5020	6650	3590	5120	5073.63	1.63	-12768	5353	5236	5153	5036	4953	5195	4995	155	1530	500	3580	10	1	30901728	1561	6.42	0.71	12	0.22	787.00	7155.00	6500	20240514	-22.31	3800	20230825	32.89	6500	-22.31	20240514	4005	26.09	20240117	6500	-22.31	20240514	3850	31.17	20230828	1.38	N	064820	500	154 억	502670	N	N	0	N	N
36	20240826	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5060	-60	5	-1.17	313666360	61801	104.08	5130	5130	5020	6650	3590	5120	5075.43	1.63	-12768	5353	5236	5153	5036	4953	5195	4995	155	1530	500	3580	10	1	30901728	1564	6.43	0.71	12	0.20	787.00	7155.00	6500	20240514	-22.15	3800	20230825	33.16	6500	-22.15	20240514	4005	26.34	20240117	6500	-22.15	20240514	3850	31.43	20230828	1.38	N	064820	500	154 억	502670	N	N	0	N	N
37	20240826	130600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	-30	5	-0.59	295292870	58186	97.99	5130	5130	5020	6650	3590	5120	5074.98	1.63	-11789	5353	5236	5153	5036	4953	5195	4995	155	1530	500	3580	10	1	30901728	1573	6.47	0.71	12	0.19	787.00	7155.00	6500	20240514	-21.69	3800	20230825	33.95	6500	-21.69	20240514	4005	27.09	20240117	6500	-21.69	20240514	3850	32.21	20230828	1.38	N	064820	500	154 억	502670	N	N	0	N	N
38	20240826	120555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5070	-50	5	-0.98	273379200	53862	90.71	5130	5130	5020	6650	3590	5120	5075.55	1.63	-10595	5353	5236	5153	5036	4953	5195	4995	155	1530	500	3580	10	1	30901728	1567	6.44	0.71	12	0.17	787.00	7155.00	6500	20240514	-22.00	3800	20230825	33.42	6500	-22.00	20240514	4005	26.59	20240117	6500	-22.00	20240514	3850	31.69	20230828	1.38	N	064820	500	154 억	502670	N	N	0	N	N
39	20240826	110555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5080	-40	5	-0.78	249211170	49091	82.67	5130	5130	5020	6650	3590	5120	5076.51	1.63	-8299	5353	5236	5153	5036	4953	5195	4995	155	1530	500	3580	10	1	30901728	1570	6.45	0.71	12	0.16	787.00	7155.00	6500	20240514	-21.85	3800	20230825	33.68	6500	-21.85	20240514	4005	26.84	20240117	6500	-21.85	20240514	3850	31.95	20230828	1.38	N	064820	500	154 억	502670	N	N	0	N	N
40	20240826	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	-30	5	-0.59	205722680	40546	68.28	5130	5130	5020	6650	3590	5120	5073.81	1.63	-4064	5353	5236	5153	5036	4953	5195	4995	155	1530	500	3580	10	1	30901728	1573	6.47	0.71	12	0.13	787.00	7155.00	6500	20240514	-21.69	3800	20230825	33.95	6500	-21.69	20240514	4005	27.09	20240117	6500	-21.69	20240514	3850	32.21	20230828	1.38	N	064820	500	154 억	502670	N	N	0	N	N
41	20240826	090555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5100	-20	5	-0.39	26681890	5229	8.81	5130	5130	5070	6650	3590	5120	5102.68	1.63	-1169	5353	5236	5153	5036	4953	5195	4995	155	1530	500	3580	10	1	30901728	1576	6.48	0.71	12	0.02	787.00	7155.00	6500	20240514	-21.54	3800	20230825	34.21	6500	-21.54	20240514	4005	27.34	20240117	6500	-21.54	20240514	3850	32.47	20230828	1.38	N	064820	500	154 억	502670	N	N	0	N	N
42	20240823	160553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5120	-60	5	-1.16	303690810	59339	36.25	5180	5270	5070	6730	3630	5180	5117.90	1.66	-10178	5593	5386	5263	5056	4933	5325	4995	155	1550	500	3620	10	1	30901728	1582	6.51	0.72	12	0.19	787.00	7155.00	6500	20240514	-21.23	3800	20230825	34.74	6500	-21.23	20240514	4005	27.84	20240117	6500	-21.23	20240514	3800	34.74	20230825	1.33	N	064820	500	154 억	512707	N	N	5	N	N
43	20240823	150557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	-40	5	-0.77	282340090	55164	33.70	5180	5270	5070	6730	3630	5180	5118.19	1.66	-9770	5593	5386	5263	5056	4933	5325	4995	155	1550	500	3620	10	1	30901728	1588	6.53	0.72	12	0.18	787.00	7155.00	6500	20240514	-20.92	3800	20230825	35.26	6500	-20.92	20240514	4005	28.34	20240117	6500	-20.92	20240514	3800	35.26	20230825	1.33	N	064820	500	154 억	512707	N	N	5	N	N
44	20240823	140556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5140	-40	5	-0.77	243478250	47579	29.06	5180	5270	5070	6730	3630	5180	5117.35	1.66	-9059	5593	5386	5263	5056	4933	5325	4995	155	1550	500	3620	10	1	30901728	1588	6.53	0.72	12	0.15	787.00	7155.00	6500	20240514	-20.92	3800	20230825	35.26	6500	-20.92	20240514	4005	28.34	20240117	6500	-20.92	20240514	3800	35.26	20230825	1.33	N	064820	500	154 억	512707	N	N	5	N	N
45	20240823	130556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5130	-50	5	-0.97	204983370	40073	24.48	5180	5270	5070	6730	3630	5180	5115.25	1.66	-6848	5593	5386	5263	5056	4933	5325	4995	155	1550	500	3620	10	1	30901728	1585	6.52	0.72	12	0.13	787.00	7155.00	6500	20240514	-21.08	3800	20230825	35.00	6500	-21.08	20240514	4005	28.09	20240117	6500	-21.08	20240514	3800	35.00	20230825	1.33	N	064820	500	154 억	512707	N	N	5	N	N
46	20240823	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5090	-90	5	-1.74	192338730	37600	22.97	5180	5270	5070	6730	3630	5180	5115.39	1.66	-6731	5593	5386	5263	5056	4933	5325	4995	155	1550	500	3620	10	1	30901728	1573	6.47	0.71	12	0.12	787.00	7155.00	6500	20240514	-21.69	3800	20230825	33.95	6500	-21.69	20240514	4005	27.09	20240117	6500	-21.69	20240514	3800	33.95	20230825	1.33	N	064820	500	154 억	512707	N	N	5	N	N
47	20240823	110555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5110	-70	5	-1.35	161028310	31462	19.22	5180	5270	5070	6730	3630	5180	5118.18	1.66	-5032	5593	5386	5263	5056	4933	5325	4995	155	1550	500	3620	10	1	30901728	1579	6.49	0.71	12	0.10	787.00	7155.00	6500	20240514	-21.38	3800	20230825	34.47	6500	-21.38	20240514	4005	27.59	20240117	6500	-21.38	20240514	3800	34.47	20230825	1.33	N	064820	500	154 억	512707	N	N	5	N	N
48	20240823	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5160	-20	5	-0.39	63443670	12382	7.56	5180	5270	5070	6730	3630	5180	5123.86	1.66	-372	5593	5386	5263	5056	4933	5325	4995	155	1550	500	3620	10	1	30901728	1595	6.56	0.72	12	0.04	787.00	7155.00	6500	20240514	-20.62	3800	20230825	35.79	6500	-20.62	20240514	4005	28.84	20240117	6500	-20.62	20240514	3800	35.79	20230825	1.33	N	064820	500	154 억	512707	N	N	5	N	N
49	20240823	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	0	3	0.00	2420010	467	0.29	5180	5270	5180	6730	3630	5180	5182.03	1.66	-383	5593	5386	5263	5056	4933	5325	4995	155	1550	500	3620	10	1	30901728	1601	6.58	0.72	12	0.00	787.00	7155.00	6500	20240514	-20.31	3800	20230825	36.32	6500	-20.31	20240514	4005	29.34	20240117	6500	-20.31	20240514	3800	36.32	20230825	1.33	N	064820	500	154 억	512707	N	N	5	N	N
50	20240822	160552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	-210	5	-3.90	849383210	162683	126.10	5350	5470	5140	7000	3780	5390	5221.11	1.70	-13174	5610	5500	5410	5300	5210	5455	5255	155	1610	500	3770	10	1	30901728	1601	6.58	0.72	12	0.53	787.00	7155.00	6500	20240514	-20.31	3800	20230825	36.32	6500	-20.31	20240514	4005	29.34	20240117	6500	-20.31	20240514	3800	36.32	20230825	1.39	N	064820	500	154 억	525146	N	N	5	N	N
51	20240822	150556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	-220	5	-4.08	816687070	156355	121.20	5350	5470	5140	7000	3780	5390	5223.29	1.70	-12344	5610	5500	5410	5300	5210	5455	5255	155	1610	500	3770	10	1	30901728	1598	6.57	0.72	12	0.51	787.00	7155.00	6500	20240514	-20.46	3800	20230825	36.05	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3800	36.05	20230825	1.39	N	064820	500	154 억	525146	N	N	11	N	N
52	20240822	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	-220	5	-4.08	745213280	142506	110.46	5350	5470	5140	7000	3780	5390	5229.35	1.70	-10095	5610	5500	5410	5300	5210	5455	5255	155	1610	500	3770	10	1	30901728	1598	6.57	0.72	12	0.46	787.00	7155.00	6500	20240514	-20.46	3800	20230825	36.05	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3800	36.05	20230825	1.39	N	064820	500	154 억	525146	N	N	11	N	N
53	20240822	130557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5170	-220	5	-4.08	630384380	120250	93.21	5350	5470	5150	7000	3780	5390	5242.28	1.70	-10944	5610	5500	5410	5300	5210	5455	5255	155	1610	500	3770	10	1	30901728	1598	6.57	0.72	12	0.39	787.00	7155.00	6500	20240514	-20.46	3800	20230825	36.05	6500	-20.46	20240514	4005	29.09	20240117	6500	-20.46	20240514	3800	36.05	20230825	1.39	N	064820	500	154 억	525146	N	N	11	N	N
54	20240822	120600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5210	-180	5	-3.34	550257710	104767	81.21	5350	5470	5180	7000	3780	5390	5252.20	1.70	-11063	5610	5500	5410	5300	5210	5455	5255	155	1610	500	3770	10	1	30901728	1610	6.62	0.73	12	0.34	787.00	7155.00	6500	20240514	-19.85	3800	20230825	37.11	6500	-19.85	20240514	4005	30.09	20240117	6500	-19.85	20240514	3800	37.11	20230825	1.39	N	064820	500	154 억	525146	N	N	11	N	N
55	20240822	110553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5250	-140	5	-2.60	310547110	58668	45.48	5350	5470	5210	7000	3780	5390	5293.30	1.70	-17423	5610	5500	5410	5300	5210	5455	5255	155	1610	500	3770	10	1	30901728	1622	6.67	0.73	12	0.19	787.00	7155.00	6500	20240514	-19.23	3800	20230825	38.16	6500	-19.23	20240514	4005	31.09	20240117	6500	-19.23	20240514	3800	38.16	20230825	1.39	N	064820	500	154 억	525146	N	N	11	N	N
56	20240822	100553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5310	-80	5	-1.48	164280390	30900	23.95	5350	5470	5290	7000	3780	5390	5316.52	1.70	-8224	5610	5500	5410	5300	5210	5455	5255	155	1610	500	3770	10	1	30901728	1641	6.75	0.74	12	0.10	787.00	7155.00	6500	20240514	-18.31	3800	20230825	39.74	6500	-18.31	20240514	4005	32.58	20240117	6500	-18.31	20240514	3800	39.74	20230825	1.39	N	064820	500	154 억	525146	N	N	11	N	N
57	20240822	090555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5370	-20	5	-0.37	4096410	765	0.59	5350	5470	5350	7000	3780	5390	5354.78	1.70	-406	5610	5500	5410	5300	5210	5455	5255	155	1610	500	3770	10	1	30901728	1659	6.82	0.75	12	0.00	787.00	7155.00	6500	20240514	-17.38	3800	20230825	41.32	6500	-17.38	20240514	4005	34.08	20240117	6500	-17.38	20240514	3800	41.32	20230825	1.39	N	064820	500	154 억	525146	N	N	11	N	N
58	20240821	160551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5390	-130	5	-2.36	692438410	128940	198.80	5520	5520	5320	7170	3870	5520	5370.23	1.72	-7081	5633	5576	5493	5436	5353	5535	5395	155	1650	500	3860	10	1	30901728	1666	6.85	0.75	12	0.42	787.00	7155.00	6500	20240514	-17.08	3800	20230825	41.84	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3800	41.84	20230825	1.40	N	064820	500	154 억	532228	N	N	11	N	N
59	20240821	150557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5390	-130	5	-2.36	670765390	124917	192.60	5520	5520	5320	7170	3870	5520	5369.69	1.72	-5391	5633	5576	5493	5436	5353	5535	5395	155	1650	500	3860	10	1	30901728	1666	6.85	0.75	12	0.40	787.00	7155.00	6500	20240514	-17.08	3800	20230825	41.84	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3800	41.84	20230825	1.40	N	064820	500	154 억	532228	N	N	5	N	N
60	20240821	140552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5350	-170	5	-3.08	503861970	93682	144.44	5520	5520	5320	7170	3870	5520	5378.43	1.72	1809	5633	5576	5493	5436	5353	5535	5395	155	1650	500	3860	10	1	30901728	1653	6.80	0.75	12	0.30	787.00	7155.00	6500	20240514	-17.69	3800	20230825	40.79	6500	-17.69	20240514	4005	33.58	20240117	6500	-17.69	20240514	3800	40.79	20230825	1.40	N	064820	500	154 억	532228	N	N	5	N	N
61	20240821	130558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5390	-130	5	-2.36	390500130	72465	111.73	5520	5520	5320	7170	3870	5520	5388.81	1.72	1691	5633	5576	5493	5436	5353	5535	5395	155	1650	500	3860	10	1	30901728	1666	6.85	0.75	12	0.23	787.00	7155.00	6500	20240514	-17.08	3800	20230825	41.84	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3800	41.84	20230825	1.40	N	064820	500	154 억	532228	N	N	5	N	N
62	20240821	120558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5390	-130	5	-2.36	359260720	66655	102.77	5520	5520	5320	7170	3870	5520	5389.85	1.72	2066	5633	5576	5493	5436	5353	5535	5395	155	1650	500	3860	10	1	30901728	1666	6.85	0.75	12	0.22	787.00	7155.00	6500	20240514	-17.08	3800	20230825	41.84	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3800	41.84	20230825	1.40	N	064820	500	154 억	532228	N	N	5	N	N
63	20240821	110552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5350	-170	5	-3.08	344926130	63982	98.65	5520	5520	5320	7170	3870	5520	5390.99	1.72	1992	5633	5576	5493	5436	5353	5535	5395	155	1650	500	3860	10	1	30901728	1653	6.80	0.75	12	0.21	787.00	7155.00	6500	20240514	-17.69	3800	20230825	40.79	6500	-17.69	20240514	4005	33.58	20240117	6500	-17.69	20240514	3800	40.79	20230825	1.40	N	064820	500	154 억	532228	N	N	5	N	N
64	20240821	100558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5430	-90	5	-1.63	188706890	34965	53.91	5520	5520	5320	7170	3870	5520	5397.02	1.72	5198	5633	5576	5493	5436	5353	5535	5395	155	1650	500	3860	10	1	30901728	1678	6.90	0.76	12	0.11	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	1.40	N	064820	500	154 억	532228	N	N	5	N	N
65	20240821	090553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5400	-120	5	-2.17	41257170	7604	11.72	5520	5520	5400	7170	3870	5520	5425.72	1.72	3124	5633	5576	5493	5436	5353	5535	5395	155	1650	500	3860	10	1	30901728	1669	6.86	0.75	12	0.02	787.00	7155.00	6500	20240514	-16.92	3800	20230825	42.11	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3800	42.11	20230825	1.40	N	064820	500	154 억	532228	N	N	5	N	N
66	20240820	160546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5520	30	2	0.55	352841110	64534	76.23	5550	5550	5410	7130	3850	5490	5467.45	1.70	5578	5770	5630	5530	5390	5290	5580	5340	155	1640	500	3840	10	1	30901728	1706	7.01	0.77	12	0.21	787.00	7155.00	6500	20240514	-15.08	3800	20230825	45.26	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3800	45.26	20230825	1.32	N	064820	500	154 억	525920	N	N	5	N	N
67	20240820	150554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5480	-10	5	-0.18	328957490	60195	71.10	5550	5550	5410	7130	3850	5490	5464.86	1.70	6849	5770	5630	5530	5390	5290	5580	5340	155	1640	500	3840	10	1	30901728	1693	6.96	0.77	12	0.19	787.00	7155.00	6500	20240514	-15.69	3800	20230825	44.21	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3800	44.21	20230825	1.32	N	064820	500	154 억	525920	N	N	7	N	N
68	20240820	140552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5440	-50	5	-0.91	289910510	53041	62.65	5550	5550	5410	7130	3850	5490	5465.78	1.70	6918	5770	5630	5530	5390	5290	5580	5340	155	1640	500	3840	10	1	30901728	1681	6.91	0.76	12	0.17	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	1.32	N	064820	500	154 억	525920	N	N	7	N	N
69	20240820	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5490	0	3	0.00	190405530	34752	41.05	5550	5550	5440	7130	3850	5490	5478.98	1.70	5305	5770	5630	5530	5390	5290	5580	5340	155	1640	500	3840	10	1	30901728	1697	6.98	0.77	12	0.11	787.00	7155.00	6500	20240514	-15.54	3800	20230825	44.47	6500	-15.54	20240514	4005	37.08	20240117	6500	-15.54	20240514	3800	44.47	20230825	1.32	N	064820	500	154 억	525920	N	N	7	N	N
70	20240820	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5510	20	2	0.36	153193470	27971	33.04	5550	5550	5440	7130	3850	5490	5476.87	1.70	6702	5770	5630	5530	5390	5290	5580	5340	155	1640	500	3840	10	1	30901728	1703	7.00	0.77	12	0.09	787.00	7155.00	6500	20240514	-15.23	3800	20230825	45.00	6500	-15.23	20240514	4005	37.58	20240117	6500	-15.23	20240514	3800	45.00	20230825	1.32	N	064820	500	154 억	525920	N	N	7	N	N
71	20240820	110550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5480	-10	5	-0.18	122513860	22376	26.43	5550	5550	5440	7130	3850	5490	5475.24	1.70	4388	5770	5630	5530	5390	5290	5580	5340	155	1640	500	3840	10	1	30901728	1693	6.96	0.77	12	0.07	787.00	7155.00	6500	20240514	-15.69	3800	20230825	44.21	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3800	44.21	20230825	1.32	N	064820	500	154 억	525920	N	N	7	N	N
72	20240820	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5500	10	2	0.18	67340760	12275	14.50	5550	5550	5450	7130	3850	5490	5486.01	1.70	2398	5770	5630	5530	5390	5290	5580	5340	155	1640	500	3840	10	1	30901728	1700	6.99	0.77	12	0.04	787.00	7155.00	6500	20240514	-15.38	3800	20230825	44.74	6500	-15.38	20240514	4005	37.33	20240117	6500	-15.38	20240514	3800	44.74	20230825	1.32	N	064820	500	154 억	525920	N	N	7	N	N
73	20240820	090550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5540	50	2	0.91	11101600	2011	2.38	5550	5550	5510	7130	3850	5490	5520.44	1.70	-1529	5770	5630	5530	5390	5290	5580	5340	155	1640	500	3840	10	1	30901728	1712	7.04	0.77	12	0.01	787.00	7155.00	6500	20240514	-14.77	3800	20230825	45.79	6500	-14.77	20240514	4005	38.33	20240117	6500	-14.77	20240514	3800	45.79	20230825	1.32	N	064820	500	154 억	525920	N	N	7	N	N
74	20240819	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5490	-10	5	-0.18	469306610	84399	37.17	5610	5670	5430	7150	3850	5500	5560.79	1.65	14991	5940	5720	5600	5380	5260	5660	5320	155	1650	500	3850	10	1	30901728	1697	6.98	0.77	12	0.27	787.00	7155.00	6500	20240514	-15.54	3800	20230825	44.47	6500	-15.54	20240514	4005	37.08	20240117	6500	-15.54	20240514	3800	44.47	20230825	1.31	N	064820	500	154 억	510182	N	N	7	N	N
75	20240819	150547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5470	-30	5	-0.55	444069160	79783	35.14	5610	5670	5460	7150	3850	5500	5565.96	1.65	14597	5940	5720	5600	5380	5260	5660	5320	155	1650	500	3850	10	1	30901728	1690	6.95	0.76	12	0.26	787.00	7155.00	6500	20240514	-15.85	3800	20230825	43.95	6500	-15.85	20240514	4005	36.58	20240117	6500	-15.85	20240514	3800	43.95	20230825	1.31	N	064820	500	154 억	510182	N	N	0	N	N
76	20240819	140549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5500	0	3	0.00	387167070	69424	30.57	5610	5670	5500	7150	3850	5500	5576.85	1.65	18285	5940	5720	5600	5380	5260	5660	5320	155	1650	500	3850	10	1	30901728	1700	6.99	0.77	12	0.22	787.00	7155.00	6500	20240514	-15.38	3800	20230825	44.74	6500	-15.38	20240514	4005	37.33	20240117	6500	-15.38	20240514	3800	44.74	20230825	1.31	N	064820	500	154 억	510182	N	N	0	N	N
77	20240819	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5540	40	2	0.73	370561060	66412	29.25	5610	5670	5500	7150	3850	5500	5579.73	1.65	17460	5940	5720	5600	5380	5260	5660	5320	155	1650	500	3850	10	1	30901728	1712	7.04	0.77	12	0.21	787.00	7155.00	6500	20240514	-14.77	3800	20230825	45.79	6500	-14.77	20240514	4005	38.33	20240117	6500	-14.77	20240514	3800	45.79	20230825	1.31	N	064820	500	154 억	510182	N	N	0	N	N
78	20240819	120547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5580	80	2	1.45	297404410	53170	23.42	5610	5670	5500	7150	3850	5500	5593.46	1.65	14106	5940	5720	5600	5380	5260	5660	5320	155	1650	500	3850	10	1	30901728	1724	7.09	0.78	12	0.17	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.31	N	064820	500	154 억	510182	N	N	0	N	N
79	20240819	110548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	120	2	2.18	283503570	50682	22.32	5610	5670	5500	7150	3850	5500	5593.77	1.65	13943	5940	5720	5600	5380	5260	5660	5320	155	1650	500	3850	10	1	30901728	1737	7.14	0.79	12	0.16	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.31	N	064820	500	154 억	510182	N	N	0	N	N
80	20240819	100548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5610	110	2	2.00	162933200	29077	12.81	5610	5670	5530	7150	3850	5500	5603.51	1.65	8040	5940	5720	5600	5380	5260	5660	5320	155	1650	500	3850	10	1	30901728	1734	7.13	0.78	12	0.09	787.00	7155.00	6500	20240514	-13.69	3800	20230825	47.63	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3800	47.63	20230825	1.31	N	064820	500	154 억	510182	N	N	0	N	N
81	20240819	090547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5550	50	2	0.91	39745850	7123	3.14	5610	5610	5530	7150	3850	5500	5579.93	1.65	-2525	5940	5720	5600	5380	5260	5660	5320	155	1650	500	3850	10	1	30901728	1715	7.05	0.78	12	0.02	787.00	7155.00	6500	20240514	-14.62	3800	20230825	46.05	6500	-14.62	20240514	4005	38.58	20240117	6500	-14.62	20240514	3800	46.05	20230825	1.31	N	064820	500	154 억	510182	N	N	0	N	N
82	20240816	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5500	-320	5	-5.50	1260078170	226466	143.49	5820	5820	5480	7560	4080	5820	5563.79	1.91	-83959	6006	5912	5756	5662	5506	5960	5710	155	1740	500	4070	10	1	30901728	1700	6.99	0.77	12	0.73	787.00	7155.00	6500	20240514	-15.38	3800	20230825	44.74	6500	-15.38	20240514	4005	37.33	20240117	6500	-15.38	20240514	3800	44.74	20230825	1.27	N	064820	500	154 억	590497	N	N	0	N	N
83	20240816	150545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5520	-300	5	-5.15	1164636830	209150	132.52	5820	5820	5480	7560	4080	5820	5568.10	1.91	-80276	6006	5912	5756	5662	5506	5960	5710	155	1740	500	4070	10	1	30901728	1706	7.01	0.77	12	0.68	787.00	7155.00	6500	20240514	-15.08	3800	20230825	45.26	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3800	45.26	20230825	1.27	N	064820	500	154 억	590497	N	N	0	N	N
84	20240816	140546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5540	-280	5	-4.81	1000844740	179541	113.76	5820	5820	5480	7560	4080	5820	5574.09	1.91	-69454	6006	5912	5756	5662	5506	5960	5710	155	1740	500	4070	10	1	30901728	1712	7.04	0.77	12	0.58	787.00	7155.00	6500	20240514	-14.77	3800	20230825	45.79	6500	-14.77	20240514	4005	38.33	20240117	6500	-14.77	20240514	3800	45.79	20230825	1.27	N	064820	500	154 억	590497	N	N	0	N	N
85	20240816	130547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5540	-280	5	-4.81	916587150	164338	104.13	5820	5820	5480	7560	4080	5820	5577.05	1.91	-59639	6006	5912	5756	5662	5506	5960	5710	155	1740	500	4070	10	1	30901728	1712	7.04	0.77	12	0.53	787.00	7155.00	6500	20240514	-14.77	3800	20230825	45.79	6500	-14.77	20240514	4005	38.33	20240117	6500	-14.77	20240514	3800	45.79	20230825	1.27	N	064820	500	154 억	590497	N	N	0	N	N
86	20240816	120544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5570	-250	5	-4.30	886214000	158852	100.65	5820	5820	5480	7560	4080	5820	5578.46	1.91	-58756	6006	5912	5756	5662	5506	5960	5710	155	1740	500	4070	10	1	30901728	1721	7.08	0.78	12	0.51	787.00	7155.00	6500	20240514	-14.31	3800	20230825	46.58	6500	-14.31	20240514	4005	39.08	20240117	6500	-14.31	20240514	3800	46.58	20230825	1.27	N	064820	500	154 억	590497	N	N	0	N	N
87	20240816	110548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5530	-290	5	-4.98	834783420	149586	94.78	5820	5820	5480	7560	4080	5820	5580.19	1.91	-54389	6006	5912	5756	5662	5506	5960	5710	155	1740	500	4070	10	1	30901728	1709	7.03	0.77	12	0.48	787.00	7155.00	6500	20240514	-14.92	3800	20230825	45.53	6500	-14.92	20240514	4005	38.08	20240117	6500	-14.92	20240514	3800	45.53	20230825	1.27	N	064820	500	154 억	590497	N	N	0	N	N
88	20240816	100543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5550	-270	5	-4.64	519344890	92459	58.58	5820	5820	5540	7560	4080	5820	5616.43	1.91	-29066	6006	5912	5756	5662	5506	5960	5710	155	1740	500	4070	10	1	30901728	1715	7.05	0.78	12	0.30	787.00	7155.00	6500	20240514	-14.62	3800	20230825	46.05	6500	-14.62	20240514	4005	38.58	20240117	6500	-14.62	20240514	3800	46.05	20230825	1.27	N	064820	500	154 억	590497	N	N	0	N	N
89	20240816	090545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5710	-110	5	-1.89	37808030	6559	4.16	5820	5820	5710	7560	4080	5820	5761.91	1.91	701	6006	5912	5756	5662	5506	5960	5710	155	1740	500	4070	10	1	30901728	1764	7.26	0.80	12	0.02	787.00	7155.00	6500	20240514	-12.15	3800	20230825	50.26	6500	-12.15	20240514	4005	42.57	20240117	6500	-12.15	20240514	3800	50.26	20230825	1.27	N	064820	500	154 억	590497	N	N	0	N	N
90	20240814	160546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5820	60	2	1.04	870646170	152849	161.80	5760	5850	5600	7480	4040	5760	5695.85	1.87	14493	6060	5910	5750	5600	5440	5830	5520	155	1720	500	4030	10	1	30901728	1798	7.40	0.81	12	0.49	787.00	7155.00	6500	20240514	-10.46	3800	20230825	53.16	6500	-10.46	20240514	4005	45.32	20240117	6500	-10.46	20240514	3800	53.16	20230825	1.35	N	064820	500	154 억	577124	N	N	1	N	N
91	20240814	150545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5770	10	2	0.17	806756400	141810	150.11	5760	5850	5600	7480	4040	5760	5689.00	1.87	16245	6060	5910	5750	5600	5440	5830	5520	155	1720	500	4030	10	1	30901728	1783	7.33	0.81	12	0.46	787.00	7155.00	6500	20240514	-11.23	3800	20230825	51.84	6500	-11.23	20240514	4005	44.07	20240117	6500	-11.23	20240514	3800	51.84	20230825	1.35	N	064820	500	154 억	577124	N	N	1	N	N
92	20240814	140551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5650	-110	5	-1.91	494098440	87454	92.57	5760	5760	5600	7480	4040	5760	5649.81	1.87	14899	6060	5910	5750	5600	5440	5830	5520	155	1720	500	4030	10	1	30901728	1746	7.18	0.79	12	0.28	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.35	N	064820	500	154 억	577124	N	N	1	N	N
93	20240814	130547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5670	-90	5	-1.56	459600770	81351	86.11	5760	5760	5600	7480	4040	5760	5649.60	1.87	15916	6060	5910	5750	5600	5440	5830	5520	155	1720	500	4030	10	1	30901728	1752	7.20	0.79	12	0.26	787.00	7155.00	6500	20240514	-12.77	3800	20230825	49.21	6500	-12.77	20240514	4005	41.57	20240117	6500	-12.77	20240514	3800	49.21	20230825	1.35	N	064820	500	154 억	577124	N	N	1	N	N
94	20240814	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5670	-90	5	-1.56	424555870	75164	79.56	5760	5760	5600	7480	4040	5760	5648.39	1.87	16126	6060	5910	5750	5600	5440	5830	5520	155	1720	500	4030	10	1	30901728	1752	7.20	0.79	12	0.24	787.00	7155.00	6500	20240514	-12.77	3800	20230825	49.21	6500	-12.77	20240514	4005	41.57	20240117	6500	-12.77	20240514	3800	49.21	20230825	1.35	N	064820	500	154 억	577124	N	N	1	N	N
95	20240814	110541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5670	-90	5	-1.56	384251750	68049	72.03	5760	5760	5600	7480	4040	5760	5646.69	1.87	14211	6060	5910	5750	5600	5440	5830	5520	155	1720	500	4030	10	1	30901728	1752	7.20	0.79	12	0.22	787.00	7155.00	6500	20240514	-12.77	3800	20230825	49.21	6500	-12.77	20240514	4005	41.57	20240117	6500	-12.77	20240514	3800	49.21	20230825	1.35	N	064820	500	154 억	577124	N	N	1	N	N
96	20240814	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5650	-110	5	-1.91	269638620	47795	50.59	5760	5760	5600	7480	4040	5760	5641.57	1.87	16170	6060	5910	5750	5600	5440	5830	5520	155	1720	500	4030	10	1	30901728	1746	7.18	0.79	12	0.15	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.35	N	064820	500	154 억	577124	N	N	1	N	N
97	20240814	090614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5730	-30	5	-0.52	22045790	3829	4.05	5760	5760	5730	7480	4040	5760	5757.58	1.87	-952	6060	5910	5750	5600	5440	5830	5520	155	1720	500	4030	10	1	30901728	1771	7.28	0.80	12	0.01	787.00	7155.00	6500	20240514	-11.85	3800	20230825	50.79	6500	-11.85	20240514	4005	43.07	20240117	6500	-11.85	20240514	3800	50.79	20230825	1.35	N	064820	500	154 억	577124	N	N	1	N	N
98	20240813	160536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5760	-120	5	-2.04	538187450	94297	67.21	5900	5900	5590	7640	4120	5880	5707.20	1.89	-7967	6033	5956	5873	5796	5713	5995	5835	155	1760	500	4110	10	1	30901728	1780	7.32	0.81	12	0.31	787.00	7155.00	6500	20240514	-11.38	3800	20230825	51.58	6500	-11.38	20240514	4005	43.82	20240117	6500	-11.38	20240514	3800	51.58	20230825	1.28	N	064820	500	154 억	585111	N	N	1	N	N
99	20240813	150540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5730	-150	5	-2.55	510572550	89499	63.79	5900	5900	5590	7640	4120	5880	5704.69	1.89	-5514	6033	5956	5873	5796	5713	5995	5835	155	1760	500	4110	10	1	30901728	1771	7.28	0.80	12	0.29	787.00	7155.00	6500	20240514	-11.85	3800	20230825	50.79	6500	-11.85	20240514	4005	43.07	20240117	6500	-11.85	20240514	3800	50.79	20230825	1.28	N	064820	500	154 억	585111	N	N	0	N	N
100	20240813	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5680	-200	5	-3.40	468635000	82142	58.55	5900	5900	5590	7640	4120	5880	5705.07	1.89	-6227	6033	5956	5873	5796	5713	5995	5835	155	1760	500	4110	10	1	30901728	1755	7.22	0.79	12	0.27	787.00	7155.00	6500	20240514	-12.62	3800	20230825	49.47	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	3800	49.47	20230825	1.28	N	064820	500	154 억	585111	N	N	0	N	N
101	20240813	130541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5700	-180	5	-3.06	372626740	65203	46.47	5900	5900	5590	7640	4120	5880	5714.74	1.89	-14979	6033	5956	5873	5796	5713	5995	5835	155	1760	500	4110	10	1	30901728	1761	7.24	0.80	12	0.21	787.00	7155.00	6500	20240514	-12.31	3800	20230825	50.00	6500	-12.31	20240514	4005	42.32	20240117	6500	-12.31	20240514	3800	50.00	20230825	1.28	N	064820	500	154 억	585111	N	N	0	N	N
102	20240813	120537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5710	-170	5	-2.89	355889840	62273	44.38	5900	5900	5590	7640	4120	5880	5714.86	1.89	-14602	6033	5956	5873	5796	5713	5995	5835	155	1760	500	4110	10	1	30901728	1764	7.26	0.80	12	0.20	787.00	7155.00	6500	20240514	-12.15	3800	20230825	50.26	6500	-12.15	20240514	4005	42.57	20240117	6500	-12.15	20240514	3800	50.26	20230825	1.28	N	064820	500	154 억	585111	N	N	0	N	N
103	20240813	110536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5730	-150	5	-2.55	319726580	55916	39.85	5900	5900	5590	7640	4120	5880	5717.84	1.89	-14922	6033	5956	5873	5796	5713	5995	5835	155	1760	500	4110	10	1	30901728	1771	7.28	0.80	12	0.18	787.00	7155.00	6500	20240514	-11.85	3800	20230825	50.79	6500	-11.85	20240514	4005	43.07	20240117	6500	-11.85	20240514	3800	50.79	20230825	1.28	N	064820	500	154 억	585111	N	N	0	N	N
104	20240813	100537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5710	-170	5	-2.89	171535310	29742	21.20	5900	5900	5690	7640	4120	5880	5767.25	1.89	-5412	6033	5956	5873	5796	5713	5995	5835	155	1760	500	4110	10	1	30901728	1764	7.26	0.80	12	0.10	787.00	7155.00	6500	20240514	-12.15	3800	20230825	50.26	6500	-12.15	20240514	4005	42.57	20240117	6500	-12.15	20240514	3800	50.26	20230825	1.28	N	064820	500	154 억	585111	N	N	0	N	N
105	20240813	090540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	10	2	0.17	7635820	1296	0.92	5900	5900	5880	7640	4120	5880	5892.31	1.89	-1006	6033	5956	5873	5796	5713	5995	5835	155	1760	500	4110	10	1	30901728	1820	7.48	0.82	12	0.00	787.00	7155.00	6500	20240514	-9.38	3800	20230825	55.00	6500	-9.38	20240514	4005	47.07	20240117	6500	-9.38	20240514	3800	55.00	20230825	1.28	N	064820	500	154 억	585111	N	N	0	N	N
106	20240812	160534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5880	40	2	0.68	820951870	140074	126.46	5850	5950	5790	7590	4090	5840	5860.84	2.03	-40841	6046	5942	5826	5722	5606	5995	5775	155	1750	500	4080	10	1	30901728	1817	7.47	0.82	12	0.45	787.00	7155.00	6500	20240514	-9.54	3800	20230825	54.74	6500	-9.54	20240514	4005	46.82	20240117	6500	-9.54	20240514	3800	54.74	20230825	1.29	N	064820	500	154 억	625974	N	N	0	N	N
107	20240812	150536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	30	2	0.51	789337890	134686	121.59	5850	5950	5790	7590	4090	5840	5860.58	2.03	-41495	6046	5942	5826	5722	5606	5995	5775	155	1750	500	4080	10	1	30901728	1814	7.46	0.82	12	0.44	787.00	7155.00	6500	20240514	-9.69	3800	20230825	54.47	6500	-9.69	20240514	4005	46.57	20240117	6500	-9.69	20240514	3800	54.47	20230825	1.29	N	064820	500	154 억	625974	N	N	0	N	N
108	20240812	140534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	10	2	0.17	742806860	126757	114.43	5850	5950	5790	7590	4090	5840	5860.09	2.03	-40154	6046	5942	5826	5722	5606	5995	5775	155	1750	500	4080	10	1	30901728	1808	7.43	0.82	12	0.41	787.00	7155.00	6500	20240514	-10.00	3800	20230825	53.95	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	3800	53.95	20230825	1.29	N	064820	500	154 억	625974	N	N	0	N	N
109	20240812	130532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	-40	5	-0.68	702244060	119779	108.13	5850	5950	5790	7590	4090	5840	5862.83	2.03	-39322	6046	5942	5826	5722	5606	5995	5775	155	1750	500	4080	10	1	30901728	1792	7.37	0.81	12	0.39	787.00	7155.00	6500	20240514	-10.77	3800	20230825	52.63	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	3800	52.63	20230825	1.29	N	064820	500	154 억	625974	N	N	0	N	N
110	20240812	120531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5810	-30	5	-0.51	665104040	113385	102.36	5850	5950	5790	7590	4090	5840	5865.89	2.03	-39586	6046	5942	5826	5722	5606	5995	5775	155	1750	500	4080	10	1	30901728	1795	7.38	0.81	12	0.37	787.00	7155.00	6500	20240514	-10.62	3800	20230825	52.89	6500	-10.62	20240514	4005	45.07	20240117	6500	-10.62	20240514	3800	52.89	20230825	1.29	N	064820	500	154 억	625974	N	N	0	N	N
111	20240812	110531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5880	40	2	0.68	559541990	95267	86.01	5850	5950	5830	7590	4090	5840	5873.41	2.03	-33716	6046	5942	5826	5722	5606	5995	5775	155	1750	500	4080	10	1	30901728	1817	7.47	0.82	12	0.31	787.00	7155.00	6500	20240514	-9.54	3800	20230825	54.74	6500	-9.54	20240514	4005	46.82	20240117	6500	-9.54	20240514	3800	54.74	20230825	1.29	N	064820	500	154 억	625974	N	N	0	N	N
112	20240812	100529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	30	2	0.51	443577990	75435	68.10	5850	5950	5840	7590	4090	5840	5880.27	2.03	-29972	6046	5942	5826	5722	5606	5995	5775	155	1750	500	4080	10	1	30901728	1814	7.46	0.82	12	0.24	787.00	7155.00	6500	20240514	-9.69	3800	20230825	54.47	6500	-9.69	20240514	4005	46.57	20240117	6500	-9.69	20240514	3800	54.47	20230825	1.29	N	064820	500	154 억	625974	N	N	0	N	N
113	20240812	090527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5860	20	2	0.34	48566380	8301	7.49	5850	5880	5840	7590	4090	5840	5850.67	2.03	-2179	6046	5942	5826	5722	5606	5995	5775	155	1750	500	4080	10	1	30901728	1811	7.45	0.82	12	0.03	787.00	7155.00	6500	20240514	-9.85	3800	20230825	54.21	6500	-9.85	20240514	4005	46.32	20240117	6500	-9.85	20240514	3800	54.21	20230825	1.29	N	064820	500	154 억	625974	N	N	0	N	N
114	20240809	160526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	160	2	2.82	644374950	110629	71.90	5730	5930	5710	7380	3980	5680	5824.64	2.08	-17981	5906	5792	5646	5532	5386	5850	5590	155	1700	500	3970	10	1	30901728	1805	7.42	0.82	12	0.36	787.00	7155.00	6500	20240514	-10.15	3800	20230825	53.68	6500	-10.15	20240514	4005	45.82	20240117	6500	-10.15	20240514	3800	53.68	20230825	1.20	N	064820	500	154 억	643954	N	N	0	N	N
115	20240809	150538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	120	2	2.11	604639550	103779	67.44	5730	5930	5710	7380	3980	5680	5826.22	2.08	-18815	5906	5792	5646	5532	5386	5850	5590	155	1700	500	3970	10	1	30901728	1792	7.37	0.81	12	0.34	787.00	7155.00	6500	20240514	-10.77	3800	20230825	52.63	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	3800	52.63	20230825	1.20	N	064820	500	154 억	643954	N	N	0	N	N
116	20240809	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5770	90	2	1.58	532537490	91333	59.36	5730	5930	5710	7380	3980	5680	5830.72	2.08	-18491	5906	5792	5646	5532	5386	5850	5590	155	1700	500	3970	10	1	30901728	1783	7.33	0.81	12	0.30	787.00	7155.00	6500	20240514	-11.23	3800	20230825	51.84	6500	-11.23	20240514	4005	44.07	20240117	6500	-11.23	20240514	3800	51.84	20230825	1.20	N	064820	500	154 억	643954	N	N	0	N	N
117	20240809	130536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	120	2	2.11	497544560	85280	55.42	5730	5930	5710	7380	3980	5680	5834.25	2.08	-14977	5906	5792	5646	5532	5386	5850	5590	155	1700	500	3970	10	1	30901728	1792	7.37	0.81	12	0.28	787.00	7155.00	6500	20240514	-10.77	3800	20230825	52.63	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	3800	52.63	20230825	1.20	N	064820	500	154 억	643954	N	N	0	N	N
118	20240809	120535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	120	2	2.11	470024950	80539	52.34	5730	5930	5710	7380	3980	5680	5835.99	2.08	-12598	5906	5792	5646	5532	5386	5850	5590	155	1700	500	3970	10	1	30901728	1792	7.37	0.81	12	0.26	787.00	7155.00	6500	20240514	-10.77	3800	20230825	52.63	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	3800	52.63	20230825	1.20	N	064820	500	154 억	643954	N	N	0	N	N
119	20240809	110529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5870	190	2	3.35	353430290	60561	39.36	5730	5930	5710	7380	3980	5680	5835.94	2.08	1738	5906	5792	5646	5532	5386	5850	5590	155	1700	500	3970	10	1	30901728	1814	7.46	0.82	12	0.20	787.00	7155.00	6500	20240514	-9.69	3800	20230825	54.47	6500	-9.69	20240514	4005	46.57	20240117	6500	-9.69	20240514	3800	54.47	20230825	1.20	N	064820	500	154 억	643954	N	N	0	N	N
120	20240809	100538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	220	2	3.87	307710680	52791	34.31	5730	5930	5710	7380	3980	5680	5828.85	2.08	-225	5906	5792	5646	5532	5386	5850	5590	155	1700	500	3970	10	1	30901728	1823	7.50	0.82	12	0.17	787.00	7155.00	6500	20240514	-9.23	3800	20230825	55.26	6500	-9.23	20240514	4005	47.32	20240117	6500	-9.23	20240514	3800	55.26	20230825	1.20	N	064820	500	154 억	643954	N	N	0	N	N
121	20240809	090530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5790	110	2	1.94	50310490	8699	5.65	5730	5830	5710	7380	3980	5680	5783.48	2.08	1063	5906	5792	5646	5532	5386	5850	5590	155	1700	500	3970	10	1	30901728	1789	7.36	0.81	12	0.03	787.00	7155.00	6500	20240514	-10.92	3800	20230825	52.37	6500	-10.92	20240514	4005	44.57	20240117	6500	-10.92	20240514	3800	52.37	20230825	1.20	N	064820	500	154 억	643954	N	N	0	N	N
122	20240808	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5680	60	2	1.07	866632320	153614	109.01	5670	5760	5500	7300	3940	5620	5641.60	1.99	28772	5913	5766	5673	5526	5433	5720	5480	155	1680	500	3930	10	1	30901728	1755	7.22	0.79	12	0.50	787.00	7155.00	6500	20240514	-12.62	3800	20230825	49.47	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	3800	49.47	20230825	1.07	N	064820	500	154 억	615182	N	N	0	N	N
123	20240808	150528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5740	120	2	2.14	819615770	145343	103.14	5670	5760	5500	7300	3940	5620	5639.18	1.99	30426	5913	5766	5673	5526	5433	5720	5480	155	1680	500	3930	10	1	30901728	1774	7.29	0.80	12	0.47	787.00	7155.00	6500	20240514	-11.69	3800	20230825	51.05	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	3800	51.05	20230825	1.07	N	064820	500	154 억	615182	N	N	0	N	N
124	20240808	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5680	60	2	1.07	545685570	97539	69.22	5670	5710	5500	7300	3940	5620	5594.54	1.99	26431	5913	5766	5673	5526	5433	5720	5480	155	1680	500	3930	10	1	30901728	1755	7.22	0.79	12	0.32	787.00	7155.00	6500	20240514	-12.62	3800	20230825	49.47	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	3800	49.47	20230825	1.07	N	064820	500	154 억	615182	N	N	0	N	N
125	20240808	130531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5670	50	2	0.89	503131320	90038	63.90	5670	5710	5500	7300	3940	5620	5587.99	1.99	25070	5913	5766	5673	5526	5433	5720	5480	155	1680	500	3930	10	1	30901728	1752	7.20	0.79	12	0.29	787.00	7155.00	6500	20240514	-12.77	3800	20230825	49.21	6500	-12.77	20240514	4005	41.57	20240117	6500	-12.77	20240514	3800	49.21	20230825	1.07	N	064820	500	154 억	615182	N	N	0	N	N
126	20240808	120535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5640	20	2	0.36	452498370	81041	57.51	5670	5710	5500	7300	3940	5620	5583.57	1.99	22734	5913	5766	5673	5526	5433	5720	5480	155	1680	500	3930	10	1	30901728	1743	7.17	0.79	12	0.26	787.00	7155.00	6500	20240514	-13.23	3800	20230825	48.42	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3800	48.42	20230825	1.07	N	064820	500	154 억	615182	N	N	0	N	N
127	20240808	110531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	0	3	0.00	413152260	74035	52.54	5670	5710	5500	7300	3940	5620	5580.50	1.99	23844	5913	5766	5673	5526	5433	5720	5480	155	1680	500	3930	10	1	30901728	1737	7.14	0.79	12	0.24	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.07	N	064820	500	154 억	615182	N	N	0	N	N
128	20240808	100528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5580	-40	5	-0.71	267399020	48218	34.22	5670	5670	5500	7300	3940	5620	5545.63	1.99	21323	5913	5766	5673	5526	5433	5720	5480	155	1680	500	3930	10	1	30901728	1724	7.09	0.78	12	0.16	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.07	N	064820	500	154 억	615182	N	N	0	N	N
129	20240808	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5580	-40	5	-0.71	8883160	1592	1.13	5670	5670	5560	7300	3940	5620	5579.87	1.99	350	5913	5766	5673	5526	5433	5720	5480	155	1680	500	3930	10	1	30901728	1724	7.09	0.78	12	0.01	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.07	N	064820	500	154 억	615182	N	N	0	N	N
130	20240807	160518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	-40	5	-0.71	800213750	140915	41.55	5690	5820	5580	7350	3970	5660	5678.70	2.06	-20315	6140	5900	5540	5300	4940	6020	5420	155	1690	500	3960	10	1	30901728	1737	7.14	0.79	12	0.46	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.15	N	064820	500	154 억	635364	N	N	0	N	N
131	20240807	150525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5630	-30	5	-0.53	710048820	124831	36.81	5690	5820	5580	7350	3970	5660	5688.08	2.06	-23338	6140	5900	5540	5300	4940	6020	5420	155	1690	500	3960	10	1	30901728	1740	7.15	0.79	12	0.40	787.00	7155.00	6500	20240514	-13.38	3800	20230825	48.16	6500	-13.38	20240514	4005	40.57	20240117	6500	-13.38	20240514	3800	48.16	20230825	1.15	N	064820	500	154 억	635364	N	N	0	N	N
132	20240807	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5700	40	2	0.71	586628670	103054	30.39	5690	5820	5580	7350	3970	5660	5692.44	2.06	-23695	6140	5900	5540	5300	4940	6020	5420	155	1690	500	3960	10	1	30901728	1761	7.24	0.80	12	0.33	787.00	7155.00	6500	20240514	-12.31	3800	20230825	50.00	6500	-12.31	20240514	4005	42.32	20240117	6500	-12.31	20240514	3800	50.00	20230825	1.15	N	064820	500	154 억	635364	N	N	0	N	N
133	20240807	130524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5730	70	2	1.24	516971590	90836	26.78	5690	5820	5580	7350	3970	5660	5691.26	2.06	-22272	6140	5900	5540	5300	4940	6020	5420	155	1690	500	3960	10	1	30901728	1771	7.28	0.80	12	0.29	787.00	7155.00	6500	20240514	-11.85	3800	20230825	50.79	6500	-11.85	20240514	4005	43.07	20240117	6500	-11.85	20240514	3800	50.79	20230825	1.15	N	064820	500	154 억	635364	N	N	0	N	N
134	20240807	120527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5720	60	2	1.06	486485090	85512	25.21	5690	5820	5580	7350	3970	5660	5689.09	2.06	-19414	6140	5900	5540	5300	4940	6020	5420	155	1690	500	3960	10	1	30901728	1768	7.27	0.80	12	0.28	787.00	7155.00	6500	20240514	-12.00	3800	20230825	50.53	6500	-12.00	20240514	4005	42.82	20240117	6500	-12.00	20240514	3800	50.53	20230825	1.15	N	064820	500	154 억	635364	N	N	0	N	N
135	20240807	110526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5750	90	2	1.59	403144490	70925	20.91	5690	5820	5580	7350	3970	5660	5684.10	2.06	-18181	6140	5900	5540	5300	4940	6020	5420	155	1690	500	3960	10	1	30901728	1777	7.31	0.80	12	0.23	787.00	7155.00	6500	20240514	-11.54	3800	20230825	51.32	6500	-11.54	20240514	4005	43.57	20240117	6500	-11.54	20240514	3800	51.32	20230825	1.15	N	064820	500	154 억	635364	N	N	0	N	N
136	20240807	100521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	-40	5	-0.71	280968300	49487	14.59	5690	5820	5580	7350	3970	5660	5677.62	2.06	-10139	6140	5900	5540	5300	4940	6020	5420	155	1690	500	3960	10	1	30901728	1737	7.14	0.79	12	0.16	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.15	N	064820	500	154 억	635364	N	N	0	N	N
137	20240807	090521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5640	-20	5	-0.35	8077300	1431	0.42	5690	5690	5590	7350	3970	5660	5644.51	2.06	-351	6140	5900	5540	5300	4940	6020	5420	155	1690	500	3960	10	1	30901728	1743	7.17	0.79	12	0.00	787.00	7155.00	6500	20240514	-13.23	3800	20230825	48.42	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3800	48.42	20230825	1.15	N	064820	500	154 억	635364	N	N	0	N	N
138	20240806	160515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5660	480	2	9.27	1847783430	336652	74.22	5370	5780	5180	6730	3630	5180	5488.48	2.16	-11192	6186	5682	5346	4842	4506	5515	4675	155	1550	500	3620	10	1	30901728	1749	7.19	0.79	12	1.09	787.00	7155.00	6500	20240514	-12.92	3800	20230825	48.95	6500	-12.92	20240514	4005	41.32	20240117	6500	-12.92	20240514	3800	48.95	20230825	1.24	N	064820	500	154 억	666665	N	N	0	N	N
139	20240806	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5610	430	2	8.30	1520451470	278772	61.46	5370	5650	5180	6730	3630	5180	5454.10	2.16	-3833	6186	5682	5346	4842	4506	5515	4675	155	1550	500	3620	10	1	30901728	1734	7.13	0.78	12	0.90	787.00	7155.00	6500	20240514	-13.69	3800	20230825	47.63	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3800	47.63	20230825	1.24	N	064820	500	154 억	666665	N	N	0	N	N
140	20240806	140522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5580	400	2	7.72	1403498990	257808	56.84	5370	5650	5180	6730	3630	5180	5443.97	2.16	-5629	6186	5682	5346	4842	4506	5515	4675	155	1550	500	3620	10	1	30901728	1724	7.09	0.78	12	0.83	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.24	N	064820	500	154 억	666665	N	N	0	N	N
141	20240806	130521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5610	430	2	8.30	1243134210	229198	50.53	5370	5650	5180	6730	3630	5180	5423.84	2.16	3319	6186	5682	5346	4842	4506	5515	4675	155	1550	500	3620	10	1	30901728	1734	7.13	0.78	12	0.74	787.00	7155.00	6500	20240514	-13.69	3800	20230825	47.63	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3800	47.63	20230825	1.24	N	064820	500	154 억	666665	N	N	0	N	N
142	20240806	120524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5430	250	2	4.83	909556340	169437	37.35	5370	5490	5180	6730	3630	5180	5368.11	2.16	5989	6186	5682	5346	4842	4506	5515	4675	155	1550	500	3620	10	1	30901728	1678	6.90	0.76	12	0.55	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	1.24	N	064820	500	154 억	666665	N	N	0	N	N
143	20240806	110519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5390	210	2	4.05	813945230	151653	33.43	5370	5490	5180	6730	3630	5180	5367.16	2.16	13047	6186	5682	5346	4842	4506	5515	4675	155	1550	500	3620	10	1	30901728	1666	6.85	0.75	12	0.49	787.00	7155.00	6500	20240514	-17.08	3800	20230825	41.84	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3800	41.84	20230825	1.24	N	064820	500	154 억	666665	N	N	0	N	N
144	20240806	100517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5490	310	2	5.98	464235040	86410	19.05	5370	5490	5180	6730	3630	5180	5372.47	2.16	11075	6186	5682	5346	4842	4506	5515	4675	155	1550	500	3620	10	1	30901728	1697	6.98	0.77	12	0.28	787.00	7155.00	6500	20240514	-15.54	3800	20230825	44.47	6500	-15.54	20240514	4005	37.08	20240117	6500	-15.54	20240514	3800	44.47	20230825	1.24	N	064820	500	154 억	666665	N	N	0	N	N
145	20240806	090519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5390	210	2	4.05	131290670	24329	5.36	5370	5450	5310	6730	3630	5180	5396.47	2.16	7920	6186	5682	5346	4842	4506	5515	4675	155	1550	500	3620	10	1	30901728	1666	6.85	0.75	12	0.08	787.00	7155.00	6500	20240514	-17.08	3800	20230825	41.84	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3800	41.84	20230825	1.24	N	064820	500	154 억	666665	N	N	0	N	N
146	20240805	160510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5180	-720	5	-12.20	2417553590	450985	189.53	5730	5850	5010	7670	4130	5900	5360.95	2.27	-35345	6260	6080	5970	5790	5680	6025	5735	155	1770	500	4130	10	1	30901728	1601	6.58	0.72	12	1.46	787.00	7155.00	6500	20240514	-20.31	3800	20230825	36.32	6500	-20.31	20240514	4005	29.34	20240117	6500	-20.31	20240514	3800	36.32	20230825	1.27	N	064820	500	154 억	702645	N	N	0	N	N
147	20240805	150518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5260	-640	5	-10.85	2188679070	407378	171.21	5730	5850	5010	7670	4130	5900	5372.60	2.27	-24826	6260	6080	5970	5790	5680	6025	5735	155	1770	500	4130	10	1	30901728	1625	6.68	0.74	12	1.32	787.00	7155.00	6500	20240514	-19.08	3800	20230825	38.42	6500	-19.08	20240514	4005	31.34	20240117	6500	-19.08	20240514	3800	38.42	20230825	1.27	N	064820	500	154 억	702645	N	N	0	N	N
148	20240805	140520	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5320	-580	5	-9.83	1822448710	336716	141.51	5730	5850	5250	7670	4130	5900	5412.42	2.27	-3546	6260	6080	5970	5790	5680	6025	5735	155	1770	500	4130	10	1	30901728	1644	6.76	0.74	12	1.09	787.00	7155.00	6500	20240514	-18.15	3800	20230825	40.00	6500	-18.15	20240514	4005	32.83	20240117	6500	-18.15	20240514	3800	40.00	20230825	1.27	N	064820	500	154 억	702645	N	N	0	N	N
149	20240805	130517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5320	-580	5	-9.83	1656907230	305562	128.42	5730	5850	5250	7670	4130	5900	5422.49	2.27	-394	6260	6080	5970	5790	5680	6025	5735	155	1770	500	4130	10	1	30901728	1644	6.76	0.74	12	0.99	787.00	7155.00	6500	20240514	-18.15	3800	20230825	40.00	6500	-18.15	20240514	4005	32.83	20240117	6500	-18.15	20240514	3800	40.00	20230825	1.27	N	064820	500	154 억	702645	N	N	0	N	N
150	20240805	120514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5360	-540	5	-9.15	1478909480	272346	114.46	5730	5850	5250	7670	4130	5900	5430.26	2.27	-2431	6260	6080	5970	5790	5680	6025	5735	155	1770	500	4130	10	1	30901728	1656	6.81	0.75	12	0.88	787.00	7155.00	6500	20240514	-17.54	3800	20230825	41.05	6500	-17.54	20240514	4005	33.83	20240117	6500	-17.54	20240514	3800	41.05	20230825	1.27	N	064820	500	154 억	702645	N	N	0	N	N
151	20240805	110518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5290	-610	5	-10.34	1349874350	248057	104.25	5730	5850	5290	7670	4130	5900	5441.79	2.27	-233	6260	6080	5970	5790	5680	6025	5735	155	1770	500	4130	10	1	30901728	1635	6.72	0.74	12	0.80	787.00	7155.00	6500	20240514	-18.62	3800	20230825	39.21	6500	-18.62	20240514	4005	32.08	20240117	6500	-18.62	20240514	3800	39.21	20230825	1.27	N	064820	500	154 억	702645	N	N	0	N	N
152	20240805	100514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5440	-460	5	-7.80	665597160	120437	50.62	5730	5850	5400	7670	4130	5900	5526.52	2.27	-8133	6260	6080	5970	5790	5680	6025	5735	155	1770	500	4130	10	1	30901728	1681	6.91	0.76	12	0.39	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	1.27	N	064820	500	154 억	702645	N	N	0	N	N
153	20240805	090511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5610	-290	5	-4.92	151786620	26855	11.29	5730	5850	5590	7670	4130	5900	5652.08	2.27	6266	6260	6080	5970	5790	5680	6025	5735	155	1770	500	4130	10	1	30901728	1734	7.13	0.78	12	0.09	787.00	7155.00	6500	20240514	-13.69	3800	20230825	47.63	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3800	47.63	20230825	1.27	N	064820	500	154 억	702645	N	N	0	N	N
154	20240802	160507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	-340	5	-5.45	1419419580	237924	127.75	6070	6150	5860	8110	4370	6240	5965.95	2.12	47739	6593	6416	6223	6046	5853	6505	6135	155	1870	500	4360	10	1	30901728	1823	7.50	0.82	12	0.77	787.00	7155.00	6500	20240514	-9.23	3800	20230825	55.26	6500	-9.23	20240514	4005	47.32	20240117	6500	-9.23	20240514	3800	55.26	20230825	1.26	N	064820	500	154 억	656090	N	N	0	N	N
155	20240802	150504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5960	-280	5	-4.49	1290984130	216229	116.10	6070	6150	5860	8110	4370	6240	5970.45	2.12	40990	6593	6416	6223	6046	5853	6505	6135	155	1870	500	4360	10	1	30901728	1842	7.57	0.83	12	0.70	787.00	7155.00	6500	20240514	-8.31	3800	20230825	56.84	6500	-8.31	20240514	4005	48.81	20240117	6500	-8.31	20240514	3800	56.84	20230825	1.26	N	064820	500	154 억	656090	N	N	0	N	N
156	20240802	140509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5960	-280	5	-4.49	1184854940	198319	106.49	6070	6150	5860	8110	4370	6240	5974.49	2.12	39496	6593	6416	6223	6046	5853	6505	6135	155	1870	500	4360	10	1	30901728	1842	7.57	0.83	12	0.64	787.00	7155.00	6500	20240514	-8.31	3800	20230825	56.84	6500	-8.31	20240514	4005	48.81	20240117	6500	-8.31	20240514	3800	56.84	20230825	1.26	N	064820	500	154 억	656090	N	N	0	N	N
157	20240802	130508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5980	-260	5	-4.17	972012190	162609	87.31	6070	6150	5860	8110	4370	6240	5977.60	2.12	30324	6593	6416	6223	6046	5853	6505	6135	155	1870	500	4360	10	1	30901728	1848	7.60	0.84	12	0.53	787.00	7155.00	6500	20240514	-8.00	3800	20230825	57.37	6500	-8.00	20240514	4005	49.31	20240117	6500	-8.00	20240514	3800	57.37	20230825	1.26	N	064820	500	154 억	656090	N	N	0	N	N
158	20240802	120508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5960	-280	5	-4.49	947640190	158527	85.12	6070	6150	5860	8110	4370	6240	5977.78	2.12	31179	6593	6416	6223	6046	5853	6505	6135	155	1870	500	4360	10	1	30901728	1842	7.57	0.83	12	0.51	787.00	7155.00	6500	20240514	-8.31	3800	20230825	56.84	6500	-8.31	20240514	4005	48.81	20240117	6500	-8.31	20240514	3800	56.84	20230825	1.26	N	064820	500	154 억	656090	N	N	0	N	N
159	20240802	110508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5960	-280	5	-4.49	741940600	123918	66.54	6070	6150	5860	8110	4370	6240	5987.35	2.12	10895	6593	6416	6223	6046	5853	6505	6135	155	1870	500	4360	10	1	30901728	1842	7.57	0.83	12	0.40	787.00	7155.00	6500	20240514	-8.31	3800	20230825	56.84	6500	-8.31	20240514	4005	48.81	20240117	6500	-8.31	20240514	3800	56.84	20230825	1.26	N	064820	500	154 억	656090	N	N	0	N	N
160	20240802	100504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5950	-290	5	-4.65	618024980	103252	55.44	6070	6150	5860	8110	4370	6240	5985.60	2.12	12714	6593	6416	6223	6046	5853	6505	6135	155	1870	500	4360	10	1	30901728	1839	7.56	0.83	12	0.33	787.00	7155.00	6500	20240514	-8.46	3800	20230825	56.58	6500	-8.46	20240514	4005	48.56	20240117	6500	-8.46	20240514	3800	56.58	20230825	1.26	N	064820	500	154 억	656090	N	N	0	N	N
161	20240802	090510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6140	-100	5	-1.60	106979470	17669	9.49	6070	6140	5990	8110	4370	6240	6054.63	2.12	152	6593	6416	6223	6046	5853	6505	6135	155	1870	500	4360	10	1	30901728	1897	7.80	0.86	12	0.06	787.00	7155.00	6500	20240514	-5.54	3800	20230825	61.58	6500	-5.54	20240514	4005	53.31	20240117	6500	-5.54	20240514	3800	61.58	20230825	1.26	N	064820	500	154 억	656090	N	N	0	N	N
162	20240801	160504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6240	140	2	2.30	1163276840	185320	94.61	6040	6400	6030	7930	4270	6100	6277.13	2.09	8819	6406	6252	6156	6002	5906	6205	5955	155	1830	500	4270	10	1	30901728	1928	7.93	0.87	12	0.60	787.00	7155.00	6500	20240514	-4.00	3800	20230825	64.21	6500	-4.00	20240514	4005	55.81	20240117	6500	-4.00	20240514	3800	64.21	20230825	1.30	N	064820	500	154 억	646328	N	N	0	N	N
163	20240801	150518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6280	180	2	2.95	1108923920	176583	90.15	6040	6400	6030	7930	4270	6100	6279.90	2.09	9915	6406	6252	6156	6002	5906	6205	5955	155	1830	500	4270	10	1	30901728	1941	7.98	0.88	12	0.57	787.00	7155.00	6500	20240514	-3.38	3800	20230825	65.26	6500	-3.38	20240514	4005	56.80	20240117	6500	-3.38	20240514	3800	65.26	20230825	1.30	N	064820	500	154 억	646328	N	N	0	N	N
164	20240801	140514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6190	90	2	1.48	1058527770	168502	86.02	6040	6400	6030	7930	4270	6100	6281.99	2.09	9394	6406	6252	6156	6002	5906	6205	5955	155	1830	500	4270	10	1	30901728	1913	7.87	0.87	12	0.55	787.00	7155.00	6500	20240514	-4.77	3800	20230825	62.89	6500	-4.77	20240514	4005	54.56	20240117	6500	-4.77	20240514	3800	62.89	20230825	1.30	N	064820	500	154 억	646328	N	N	0	N	N
165	20240801	130506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6290	190	2	3.11	954694290	151834	77.52	6040	6400	6030	7930	4270	6100	6287.75	2.09	7952	6406	6252	6156	6002	5906	6205	5955	155	1830	500	4270	10	1	30901728	1944	7.99	0.88	12	0.49	787.00	7155.00	6500	20240514	-3.23	3800	20230825	65.53	6500	-3.23	20240514	4005	57.05	20240117	6500	-3.23	20240514	3800	65.53	20230825	1.30	N	064820	500	154 억	646328	N	N	0	N	N
166	20240801	120509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6280	180	2	2.95	902478920	143491	73.26	6040	6400	6030	7930	4270	6100	6289.45	2.09	8979	6406	6252	6156	6002	5906	6205	5955	155	1830	500	4270	10	1	30901728	1941	7.98	0.88	12	0.46	787.00	7155.00	6500	20240514	-3.38	3800	20230825	65.26	6500	-3.38	20240514	4005	56.80	20240117	6500	-3.38	20240514	3800	65.26	20230825	1.30	N	064820	500	154 억	646328	N	N	0	N	N
167	20240801	110510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6270	170	2	2.79	845292050	134359	68.59	6040	6400	6030	7930	4270	6100	6291.29	2.09	11998	6406	6252	6156	6002	5906	6205	5955	155	1830	500	4270	10	1	30901728	1938	7.97	0.88	12	0.43	787.00	7155.00	6500	20240514	-3.54	3800	20230825	65.00	6500	-3.54	20240514	4005	56.55	20240117	6500	-3.54	20240514	3800	65.00	20230825	1.30	N	064820	500	154 억	646328	N	N	0	N	N
168	20240801	100507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6340	240	2	3.93	463009970	74163	37.86	6040	6370	6030	7930	4270	6100	6243.14	2.09	11355	6406	6252	6156	6002	5906	6205	5955	155	1830	500	4270	10	1	30901728	1959	8.06	0.89	12	0.24	787.00	7155.00	6500	20240514	-2.46	3800	20230825	66.84	6500	-2.46	20240514	4005	58.30	20240117	6500	-2.46	20240514	3800	66.84	20230825	1.30	N	064820	500	154 억	646328	N	N	0	N	N
169	20240801	090458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6100	0	3	0.00	25888560	4268	2.18	6040	6150	6030	7930	4270	6100	6065.74	2.09	255	6406	6252	6156	6002	5906	6205	5955	155	1830	500	4270	10	1	30901728	1885	7.75	0.85	12	0.01	787.00	7155.00	6500	20240514	-6.15	3800	20230825	60.53	6500	-6.15	20240514	4005	52.31	20240117	6500	-6.15	20240514	3800	60.53	20230825	1.30	N	064820	500	154 억	646328	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History