KissMeData/066590/price/prices-20240801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160609	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	0	3	0.00	199438070	67128	38.54	3000	3000	2945	3850	2080	2965	2971.02	1.70	9423	3058	3011	2973	2926	2888	2992	2907	195	885	500	2070	5	1	39073104	1159	11.36	1.41	12	0.17	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	1.92	N	066590	500	195 억	665932	N	N	1	N	N
3	20240830	150613	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	5	2	0.17	177153680	59621	34.23	3000	3000	2945	3850	2080	2965	2971.33	1.70	9417	3058	3011	2973	2926	2888	2992	2907	195	885	500	2070	5	1	39073104	1160	11.38	1.41	12	0.15	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	1.92	N	066590	500	195 억	665932	N	N	1	N	N
4	20240830	140615	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	5	2	0.17	156256480	52578	30.19	3000	3000	2945	3850	2080	2965	2971.90	1.70	9128	3058	3011	2973	2926	2888	2992	2907	195	885	500	2070	5	1	39073104	1160	11.38	1.41	12	0.13	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	1.92	N	066590	500	195 억	665932	N	N	1	N	N
5	20240830	130609	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	5	2	0.17	81659475	27369	15.71	3000	3000	2960	3850	2080	2965	2983.65	1.70	3669	3058	3011	2973	2926	2888	2992	2907	195	885	500	2070	5	1	39073104	1160	11.38	1.41	12	0.07	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	1.92	N	066590	500	195 억	665932	N	N	1	N	N
6	20240830	120613	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-5	5	-0.17	75855285	25418	14.59	3000	3000	2960	3850	2080	2965	2984.31	1.70	4625	3058	3011	2973	2926	2888	2992	2907	195	885	500	2070	5	1	39073104	1157	11.34	1.40	12	0.07	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	1.92	N	066590	500	195 억	665932	N	N	1	N	N
7	20240830	110619	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	30	2	1.01	57494720	19249	11.05	3000	3000	2970	3850	2080	2965	2986.89	1.70	3077	3058	3011	2973	2926	2888	2992	2907	195	885	500	2070	5	1	39073104	1170	11.48	1.42	12	0.05	261.00	2108.00	3770	20240702	-20.56	2120	20231024	41.27	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2120	41.27	20231024	1.92	N	066590	500	195 억	665932	N	N	1	N	N
8	20240830	100616	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	30	2	1.01	43942320	14723	8.45	3000	3000	2970	3850	2080	2965	2984.60	1.70	2364	3058	3011	2973	2926	2888	2992	2907	195	885	500	2070	5	1	39073104	1170	11.48	1.42	12	0.04	261.00	2108.00	3770	20240702	-20.56	2120	20231024	41.27	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2120	41.27	20231024	1.92	N	066590	500	195 억	665932	N	N	1	N	N
9	20240830	090616	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	10	2	0.34	23047085	7727	4.44	3000	3000	2975	3850	2080	2965	2982.67	1.70	1715	3058	3011	2973	2926	2888	2992	2907	195	885	500	2070	5	1	39073104	1162	11.40	1.41	12	0.02	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	1.92	N	066590	500	195 억	665932	N	N	1	N	N
10	20240829	160616	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-55	5	-1.82	516349265	174022	126.11	3015	3020	2935	3925	2115	3020	2966.91	1.77	-25482	3073	3046	3003	2976	2933	3060	2990	195	905	500	2110	5	1	39073104	1159	11.36	1.41	12	0.45	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	1.91	N	066590	500	195 억	691314	N	N	1	N	N
11	20240829	150623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-60	5	-1.99	475992075	160401	116.24	3015	3020	2935	3925	2115	3020	2967.25	1.77	-22109	3073	3046	3003	2976	2933	3060	2990	195	905	500	2110	5	1	39073104	1157	11.34	1.40	12	0.41	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	1.91	N	066590	500	195 억	691314	N	N	23	N	N
12	20240829	140624	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-55	5	-1.82	316672155	106503	77.18	3015	3020	2950	3925	2115	3020	2973.02	1.77	-14134	3073	3046	3003	2976	2933	3060	2990	195	905	500	2110	5	1	39073104	1159	11.36	1.41	12	0.27	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	1.91	N	066590	500	195 억	691314	N	N	23	N	N
13	20240829	130626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-55	5	-1.82	261688490	87931	63.72	3015	3020	2950	3925	2115	3020	2975.67	1.77	-10195	3073	3046	3003	2976	2933	3060	2990	195	905	500	2110	5	1	39073104	1159	11.36	1.41	12	0.23	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	1.91	N	066590	500	195 억	691314	N	N	23	N	N
14	20240829	120622	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-55	5	-1.82	187639745	62909	45.59	3015	3020	2960	3925	2115	3020	2982.24	1.77	-6564	3073	3046	3003	2976	2933	3060	2990	195	905	500	2110	5	1	39073104	1159	11.36	1.41	12	0.16	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	1.91	N	066590	500	195 억	691314	N	N	23	N	N
15	20240829	110625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-60	5	-1.99	165052925	55305	40.08	3015	3020	2960	3925	2115	3020	2983.90	1.77	-4129	3073	3046	3003	2976	2933	3060	2990	195	905	500	2110	5	1	39073104	1157	11.34	1.40	12	0.14	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	1.91	N	066590	500	195 억	691314	N	N	23	N	N
16	20240829	100620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2985	-35	5	-1.16	92575365	30932	22.42	3015	3020	2970	3925	2115	3020	2992.16	1.77	1822	3073	3046	3003	2976	2933	3060	2990	195	905	500	2110	5	1	39073104	1166	11.44	1.42	12	0.08	261.00	2108.00	3770	20240702	-20.82	2120	20231024	40.80	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2120	40.80	20231024	1.91	N	066590	500	195 억	691314	N	N	23	N	N
17	20240829	090622	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	0	3	0.00	40402920	13484	9.77	3015	3020	2970	3925	2115	3020	2994.89	1.77	2845	3073	3046	3003	2976	2933	3060	2990	195	905	500	2110	5	1	39073104	1180	11.57	1.43	12	0.03	261.00	2108.00	3770	20240702	-19.89	2120	20231024	42.45	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2120	42.45	20231024	1.91	N	066590	500	195 억	691314	N	N	23	N	N
18	20240828	160603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	25	2	0.83	373815940	125124	120.67	2995	3030	2960	3890	2100	2995	2987.42	1.75	7642	3035	3015	2980	2960	2925	3025	2970	195	895	500	2090	5	1	39073104	1180	11.57	1.43	12	0.32	261.00	2108.00	3770	20240702	-19.89	2120	20231024	42.45	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2120	42.45	20231024	1.91	N	066590	500	195 억	683674	N	N	23	N	N
19	20240828	150607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	-15	5	-0.50	254034580	85382	82.34	2995	3015	2960	3890	2100	2995	2975.27	1.75	3746	3035	3015	2980	2960	2925	3025	2970	195	895	500	2090	5	1	39073104	1164	11.42	1.41	12	0.22	261.00	2108.00	3770	20240702	-20.95	2120	20231024	40.57	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2120	40.57	20231024	1.91	N	066590	500	195 억	683674	N	N	0	N	N
20	20240828	140609	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	-20	5	-0.67	216843960	72869	70.27	2995	3015	2960	3890	2100	2995	2975.81	1.75	-690	3035	3015	2980	2960	2925	3025	2970	195	895	500	2090	5	1	39073104	1162	11.40	1.41	12	0.19	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	1.91	N	066590	500	195 억	683674	N	N	0	N	N
21	20240828	130607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2985	-10	5	-0.33	176203995	59160	57.05	2995	3015	2960	3890	2100	2995	2978.43	1.75	-308	3035	3015	2980	2960	2925	3025	2970	195	895	500	2090	5	1	39073104	1166	11.44	1.42	12	0.15	261.00	2108.00	3770	20240702	-20.82	2120	20231024	40.80	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2120	40.80	20231024	1.91	N	066590	500	195 억	683674	N	N	0	N	N
22	20240828	120605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-30	5	-1.00	115469190	38666	37.29	2995	3015	2965	3890	2100	2995	2986.32	1.75	-573	3035	3015	2980	2960	2925	3025	2970	195	895	500	2090	5	1	39073104	1159	11.36	1.41	12	0.10	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	1.91	N	066590	500	195 억	683674	N	N	0	N	N
23	20240828	110606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	-15	5	-0.50	73682445	24613	23.74	2995	3015	2980	3890	2100	2995	2993.64	1.75	314	3035	3015	2980	2960	2925	3025	2970	195	895	500	2090	5	1	39073104	1164	11.42	1.41	12	0.06	261.00	2108.00	3770	20240702	-20.95	2120	20231024	40.57	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2120	40.57	20231024	1.91	N	066590	500	195 억	683674	N	N	0	N	N
24	20240828	100630	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	5	2	0.17	33552690	11182	10.78	2995	3015	2985	3890	2100	2995	3000.60	1.75	1117	3035	3015	2980	2960	2925	3025	2970	195	895	500	2090	5	1	39073104	1172	11.49	1.42	12	0.03	261.00	2108.00	3770	20240702	-20.42	2120	20231024	41.51	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2120	41.51	20231024	1.91	N	066590	500	195 억	683674	N	N	0	N	N
25	20240828	090615	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	5	2	0.17	4595150	1533	1.48	2995	3000	2985	3890	2100	2995	2997.49	1.75	-184	3035	3015	2980	2960	2925	3025	2970	195	895	500	2090	5	1	39073104	1172	11.49	1.42	12	0.00	261.00	2108.00	3770	20240702	-20.42	2120	20231024	41.51	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2120	41.51	20231024	1.91	N	066590	500	195 억	683674	N	N	0	N	N
26	20240827	160604	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	30	2	1.01	308022630	103663	128.69	2965	3000	2945	3850	2080	2965	2971.38	1.79	-16404	3028	2996	2978	2946	2928	2987	2937	195	885	500	2070	5	1	39073104	1170	11.48	1.42	12	0.27	261.00	2108.00	3770	20240702	-20.56	2120	20231024	41.27	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2120	41.27	20231024	1.97	N	066590	500	195 억	700175	N	N	0	N	N
27	20240827	150606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	25	2	0.84	292647275	98526	122.32	2965	3000	2945	3850	2080	2965	2970.25	1.79	-18957	3028	2996	2978	2946	2928	2987	2937	195	885	500	2070	5	1	39073104	1168	11.46	1.42	12	0.25	261.00	2108.00	3770	20240702	-20.69	2120	20231024	41.04	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2120	41.04	20231024	1.97	N	066590	500	195 억	700175	N	N	0	N	N
28	20240827	140607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	15	2	0.51	243374620	81997	101.80	2965	3000	2945	3850	2080	2965	2968.09	1.79	-21004	3028	2996	2978	2946	2928	2987	2937	195	885	500	2070	5	1	39073104	1164	11.42	1.41	12	0.21	261.00	2108.00	3770	20240702	-20.95	2120	20231024	40.57	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2120	40.57	20231024	1.97	N	066590	500	195 억	700175	N	N	0	N	N
29	20240827	130611	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	15	2	0.51	209394485	70582	87.63	2965	3000	2945	3850	2080	2965	2966.68	1.79	-20996	3028	2996	2978	2946	2928	2987	2937	195	885	500	2070	5	1	39073104	1164	11.42	1.41	12	0.18	261.00	2108.00	3770	20240702	-20.95	2120	20231024	40.57	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2120	40.57	20231024	1.97	N	066590	500	195 억	700175	N	N	0	N	N
30	20240827	120612	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	5	2	0.17	200526030	67598	83.92	2965	3000	2945	3850	2080	2965	2966.45	1.79	-20978	3028	2996	2978	2946	2928	2987	2937	195	885	500	2070	5	1	39073104	1160	11.38	1.41	12	0.17	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	1.97	N	066590	500	195 억	700175	N	N	0	N	N
31	20240827	110608	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	10	2	0.34	185666160	62600	77.72	2965	3000	2945	3850	2080	2965	2965.91	1.79	-20978	3028	2996	2978	2946	2928	2987	2937	195	885	500	2070	5	1	39073104	1162	11.40	1.41	12	0.16	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	1.97	N	066590	500	195 억	700175	N	N	0	N	N
32	20240827	100606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	15	2	0.51	178053510	60043	74.54	2965	3000	2945	3850	2080	2965	2965.43	1.79	-20896	3028	2996	2978	2946	2928	2987	2937	195	885	500	2070	5	1	39073104	1164	11.42	1.41	12	0.15	261.00	2108.00	3770	20240702	-20.95	2120	20231024	40.57	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2120	40.57	20231024	1.97	N	066590	500	195 억	700175	N	N	0	N	N
33	20240827	090605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	10	2	0.34	3080875	1039	1.29	2965	2990	2960	3850	2080	2965	2965.23	1.79	-828	3028	2996	2978	2946	2928	2987	2937	195	885	500	2070	5	1	39073104	1162	11.40	1.41	12	0.00	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	1.97	N	066590	500	195 억	700175	N	N	0	N	N
34	20240826	160559	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-25	5	-0.84	238501010	80379	77.59	3010	3010	2960	3885	2095	2990	2967.21	1.83	-16293	3046	3017	2981	2952	2916	3032	2967	195	895	500	2090	5	1	39073104	1159	11.36	1.41	12	0.21	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	1.93	N	066590	500	195 억	716094	N	N	1	N	N
35	20240826	150603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-30	5	-1.00	212867990	71734	69.24	3010	3010	2960	3885	2095	2990	2967.46	1.83	-15734	3046	3017	2981	2952	2916	3032	2967	195	895	500	2090	5	1	39073104	1157	11.34	1.40	12	0.18	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	1.93	N	066590	500	195 억	716094	N	N	1	N	N
36	20240826	140605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-25	5	-0.84	195577185	65903	63.61	3010	3010	2960	3885	2095	2990	2967.65	1.83	-15022	3046	3017	2981	2952	2916	3032	2967	195	895	500	2090	5	1	39073104	1159	11.36	1.41	12	0.17	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	1.93	N	066590	500	195 억	716094	N	N	1	N	N
37	20240826	130608	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	-20	5	-0.67	187192165	63075	60.88	3010	3010	2960	3885	2095	2990	2967.77	1.83	-14905	3046	3017	2981	2952	2916	3032	2967	195	895	500	2090	5	1	39073104	1160	11.38	1.41	12	0.16	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	1.93	N	066590	500	195 억	716094	N	N	1	N	N
38	20240826	120603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-25	5	-0.84	159159585	53616	51.75	3010	3010	2960	3885	2095	2990	2968.51	1.83	-12870	3046	3017	2981	2952	2916	3032	2967	195	895	500	2090	5	1	39073104	1159	11.36	1.41	12	0.14	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	1.93	N	066590	500	195 억	716094	N	N	1	N	N
39	20240826	110603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-25	5	-0.84	114662600	38600	37.26	3010	3010	2960	3885	2095	2990	2970.53	1.83	-10099	3046	3017	2981	2952	2916	3032	2967	195	895	500	2090	5	1	39073104	1159	11.36	1.41	12	0.10	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	1.93	N	066590	500	195 억	716094	N	N	1	N	N
40	20240826	100606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	-10	5	-0.33	67331515	22623	21.84	3010	3010	2960	3885	2095	2990	2976.24	1.83	-3087	3046	3017	2981	2952	2916	3032	2967	195	895	500	2090	5	1	39073104	1164	11.42	1.41	12	0.06	261.00	2108.00	3770	20240702	-20.95	2120	20231024	40.57	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2120	40.57	20231024	1.93	N	066590	500	195 억	716094	N	N	1	N	N
41	20240826	090604	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	20	2	0.67	1796970	597	0.58	3010	3010	3010	3885	2095	2990	3010.00	1.83	-66	3046	3017	2981	2952	2916	3032	2967	195	895	500	2090	5	1	39073104	1176	11.53	1.43	12	0.00	261.00	2108.00	3770	20240702	-20.16	2120	20231024	41.98	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2120	41.98	20231024	1.93	N	066590	500	195 억	716094	N	N	1	N	N
42	20240823	160600	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	15	2	0.50	306851020	103026	58.27	2970	3010	2945	3865	2085	2975	2978.38	1.75	34336	3025	3000	2975	2950	2925	3012	2962	195	890	500	2080	5	1	39073104	1168	11.46	1.42	12	0.26	261.00	2108.00	3770	20240702	-20.69	2120	20231024	41.04	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2120	41.04	20231024	1.97	N	066590	500	195 억	682130	N	N	1	N	N
43	20240823	150605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	25	2	0.84	293153120	98449	55.68	2970	3010	2945	3865	2085	2975	2977.72	1.75	33895	3025	3000	2975	2950	2925	3012	2962	195	890	500	2080	5	1	39073104	1172	11.49	1.42	12	0.25	261.00	2108.00	3770	20240702	-20.42	2120	20231024	41.51	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2120	41.51	20231024	1.97	N	066590	500	195 억	682130	N	N	0	N	N
44	20240823	140604	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	15	2	0.50	224077105	75391	42.64	2970	3005	2945	3865	2085	2975	2972.20	1.75	25492	3025	3000	2975	2950	2925	3012	2962	195	890	500	2080	5	1	39073104	1168	11.46	1.42	12	0.19	261.00	2108.00	3770	20240702	-20.69	2120	20231024	41.04	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2120	41.04	20231024	1.97	N	066590	500	195 억	682130	N	N	0	N	N
45	20240823	130604	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	25	2	0.84	211129085	71067	40.19	2970	3005	2945	3865	2085	2975	2970.85	1.75	23851	3025	3000	2975	2950	2925	3012	2962	195	890	500	2080	5	1	39073104	1172	11.49	1.42	12	0.18	261.00	2108.00	3770	20240702	-20.42	2120	20231024	41.51	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2120	41.51	20231024	1.97	N	066590	500	195 억	682130	N	N	0	N	N
46	20240823	120601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	5	2	0.17	195137640	65733	37.17	2970	2995	2945	3865	2085	2975	2968.64	1.75	20523	3025	3000	2975	2950	2925	3012	2962	195	890	500	2080	5	1	39073104	1164	11.42	1.41	12	0.17	261.00	2108.00	3770	20240702	-20.95	2120	20231024	40.57	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2120	40.57	20231024	1.97	N	066590	500	195 억	682130	N	N	0	N	N
47	20240823	110603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	0	3	0.00	174976010	58978	33.35	2970	2985	2945	3865	2085	2975	2966.80	1.75	18802	3025	3000	2975	2950	2925	3012	2962	195	890	500	2080	5	1	39073104	1162	11.40	1.41	12	0.15	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	1.97	N	066590	500	195 억	682130	N	N	0	N	N
48	20240823	100603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	0	3	0.00	81301685	27431	15.51	2970	2985	2945	3865	2085	2975	2963.86	1.75	3149	3025	3000	2975	2950	2925	3012	2962	195	890	500	2080	5	1	39073104	1162	11.40	1.41	12	0.07	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	1.97	N	066590	500	195 억	682130	N	N	0	N	N
49	20240823	090605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	-25	5	-0.84	14250145	4817	2.72	2970	2975	2950	3865	2085	2975	2958.30	1.75	-2712	3025	3000	2975	2950	2925	3012	2962	195	890	500	2080	5	1	39073104	1153	11.30	1.40	12	0.01	261.00	2108.00	3770	20240702	-21.75	2120	20231024	39.15	3770	-21.75	20240702	2540	16.14	20240102	3770	-21.75	20240702	2120	39.15	20231024	1.97	N	066590	500	195 억	682130	N	N	0	N	N
50	20240822	160559	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	0	3	0.00	522611180	176342	127.00	2965	3000	2950	3865	2085	2975	2963.62	1.84	-35828	3045	3010	2980	2945	2915	2995	2930	195	890	500	2080	5	1	39073104	1162	11.40	1.41	12	0.45	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	2.01	N	066590	500	195 억	717843	N	N	5	N	N
51	20240822	150604	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-15	5	-0.50	348519745	117552	84.66	2965	3000	2950	3865	2085	2975	2964.81	1.84	-38560	3045	3010	2980	2945	2915	2995	2930	195	890	500	2080	5	1	39073104	1157	11.34	1.40	12	0.30	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	2.01	N	066590	500	195 억	717843	N	N	5	N	N
52	20240822	140605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	0	3	0.00	280393320	94524	68.08	2965	3000	2950	3865	2085	2975	2966.37	1.84	-40591	3045	3010	2980	2945	2915	2995	2930	195	890	500	2080	5	1	39073104	1162	11.40	1.41	12	0.24	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	2.01	N	066590	500	195 억	717843	N	N	5	N	N
53	20240822	130605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-10	5	-0.34	267154655	90070	64.87	2965	3000	2950	3865	2085	2975	2966.08	1.84	-41821	3045	3010	2980	2945	2915	2995	2930	195	890	500	2080	5	1	39073104	1159	11.36	1.41	12	0.23	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	2.01	N	066590	500	195 억	717843	N	N	5	N	N
54	20240822	120608	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-15	5	-0.50	216694255	72979	52.56	2965	3000	2950	3865	2085	2975	2969.27	1.84	-38276	3045	3010	2980	2945	2915	2995	2930	195	890	500	2080	5	1	39073104	1157	11.34	1.40	12	0.19	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	2.01	N	066590	500	195 억	717843	N	N	5	N	N
55	20240822	110601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	0	3	0.00	136910050	46054	33.17	2965	3000	2960	3865	2085	2975	2972.82	1.84	-15046	3045	3010	2980	2945	2915	2995	2930	195	890	500	2080	5	1	39073104	1162	11.40	1.41	12	0.12	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	2.01	N	066590	500	195 억	717843	N	N	5	N	N
56	20240822	100601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	5	2	0.17	95656610	32163	23.16	2965	3000	2960	3865	2085	2975	2974.12	1.84	-13943	3045	3010	2980	2945	2915	2995	2930	195	890	500	2080	5	1	39073104	1164	11.42	1.41	12	0.08	261.00	2108.00	3770	20240702	-20.95	2120	20231024	40.57	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2120	40.57	20231024	2.01	N	066590	500	195 억	717843	N	N	5	N	N
57	20240822	090603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	20	2	0.67	6940830	2332	1.68	2965	3000	2965	3865	2085	2975	2976.34	1.84	2043	3045	3010	2980	2945	2915	2995	2930	195	890	500	2080	5	1	39073104	1170	11.48	1.42	12	0.01	261.00	2108.00	3770	20240702	-20.56	2120	20231024	41.27	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2120	41.27	20231024	2.01	N	066590	500	195 억	717843	N	N	5	N	N
58	20240821	160559	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	-45	5	-1.49	413230350	138646	82.95	3005	3015	2950	3925	2115	3020	2980.47	1.77	25461	3110	3065	3010	2965	2910	3087	2987	195	905	500	2110	5	1	39073104	1162	11.40	1.41	12	0.35	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	2.01	N	066590	500	195 억	691811	N	N	5	N	N
59	20240821	150604	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	-45	5	-1.49	387968870	130156	77.87	3005	3015	2950	3925	2115	3020	2980.79	1.77	27111	3110	3065	3010	2965	2910	3087	2987	195	905	500	2110	5	1	39073104	1162	11.40	1.41	12	0.33	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	2.01	N	066590	500	195 억	691811	N	N	0	N	N
60	20240821	140601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-55	5	-1.82	359036860	120418	72.04	3005	3015	2950	3925	2115	3020	2981.58	1.77	29155	3110	3065	3010	2965	2910	3087	2987	195	905	500	2110	5	1	39073104	1159	11.36	1.41	12	0.31	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	2.01	N	066590	500	195 억	691811	N	N	0	N	N
61	20240821	130606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	-40	5	-1.32	315902695	105903	63.36	3005	3015	2950	3925	2115	3020	2982.94	1.77	36647	3110	3065	3010	2965	2910	3087	2987	195	905	500	2110	5	1	39073104	1164	11.42	1.41	12	0.27	261.00	2108.00	3770	20240702	-20.95	2120	20231024	40.57	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2120	40.57	20231024	2.01	N	066590	500	195 억	691811	N	N	0	N	N
62	20240821	120607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	-30	5	-0.99	302841590	101520	60.73	3005	3015	2950	3925	2115	3020	2983.07	1.77	37111	3110	3065	3010	2965	2910	3087	2987	195	905	500	2110	5	1	39073104	1168	11.46	1.42	12	0.26	261.00	2108.00	3770	20240702	-20.69	2120	20231024	41.04	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2120	41.04	20231024	2.01	N	066590	500	195 억	691811	N	N	0	N	N
63	20240821	110601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	-45	5	-1.49	294115450	98594	58.98	3005	3015	2950	3925	2115	3020	2983.09	1.77	38501	3110	3065	3010	2965	2910	3087	2987	195	905	500	2110	5	1	39073104	1162	11.40	1.41	12	0.25	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	2.01	N	066590	500	195 억	691811	N	N	0	N	N
64	20240821	100606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	-20	5	-0.66	244234250	81850	48.97	3005	3015	2950	3925	2115	3020	2983.92	1.77	33752	3110	3065	3010	2965	2910	3087	2987	195	905	500	2110	5	1	39073104	1172	11.49	1.42	12	0.21	261.00	2108.00	3770	20240702	-20.42	2120	20231024	41.51	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2120	41.51	20231024	2.01	N	066590	500	195 억	691811	N	N	0	N	N
65	20240821	090600	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	-10	5	-0.33	29643085	9881	5.91	3005	3015	2995	3925	2115	3020	2999.98	1.77	4622	3110	3065	3010	2965	2910	3087	2987	195	905	500	2110	5	1	39073104	1176	11.53	1.43	12	0.03	261.00	2108.00	3770	20240702	-20.16	2120	20231024	41.98	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2120	41.98	20231024	2.01	N	066590	500	195 억	691811	N	N	0	N	N
66	20240820	160554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	65	2	2.20	491382935	163484	114.34	2965	3055	2955	3840	2070	2955	3005.69	1.62	60485	3071	3012	2981	2922	2891	2997	2907	195	885	500	2060	5	1	39073104	1180	11.57	1.43	12	0.42	261.00	2108.00	3770	20240702	-19.89	2120	20231024	42.45	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2120	42.45	20231024	2.11	N	066590	500	195 억	631897	N	N	0	N	N
67	20240820	150602	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3015	60	2	2.03	479522870	159559	111.60	2965	3055	2955	3840	2070	2955	3005.30	1.62	59979	3071	3012	2981	2922	2891	2997	2907	195	885	500	2060	5	1	39073104	1178	11.55	1.43	12	0.41	261.00	2108.00	3770	20240702	-20.03	2120	20231024	42.22	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2120	42.22	20231024	2.11	N	066590	500	195 억	631897	N	N	0	N	N
68	20240820	140600	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3005	50	2	1.69	455158765	151468	105.94	2965	3055	2955	3840	2070	2955	3004.98	1.62	59552	3071	3012	2981	2922	2891	2997	2907	195	885	500	2060	5	1	39073104	1174	11.51	1.43	12	0.39	261.00	2108.00	3770	20240702	-20.29	2120	20231024	41.75	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2120	41.75	20231024	2.11	N	066590	500	195 억	631897	N	N	0	N	N
69	20240820	130601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	65	2	2.20	419607275	139678	97.69	2965	3055	2955	3840	2070	2955	3004.10	1.62	55461	3071	3012	2981	2922	2891	2997	2907	195	885	500	2060	5	1	39073104	1180	11.57	1.43	12	0.36	261.00	2108.00	3770	20240702	-19.89	2120	20231024	42.45	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2120	42.45	20231024	2.11	N	066590	500	195 억	631897	N	N	0	N	N
70	20240820	120601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3035	80	2	2.71	381218035	126973	88.81	2965	3055	2955	3840	2070	2955	3002.36	1.62	52310	3071	3012	2981	2922	2891	2997	2907	195	885	500	2060	5	1	39073104	1186	11.63	1.44	12	0.32	261.00	2108.00	3770	20240702	-19.50	2120	20231024	43.16	3770	-19.50	20240702	2540	19.49	20240102	3770	-19.50	20240702	2120	43.16	20231024	2.11	N	066590	500	195 억	631897	N	N	0	N	N
71	20240820	110558	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	55	2	1.86	259237650	86653	60.61	2965	3025	2955	3840	2070	2955	2991.68	1.62	29789	3071	3012	2981	2922	2891	2997	2907	195	885	500	2060	5	1	39073104	1176	11.53	1.43	12	0.22	261.00	2108.00	3770	20240702	-20.16	2120	20231024	41.98	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2120	41.98	20231024	2.11	N	066590	500	195 억	631897	N	N	0	N	N
72	20240820	100557	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3005	50	2	1.69	124075185	41657	29.14	2965	3015	2955	3840	2070	2955	2978.50	1.62	12075	3071	3012	2981	2922	2891	2997	2907	195	885	500	2060	5	1	39073104	1174	11.51	1.43	12	0.11	261.00	2108.00	3770	20240702	-20.29	2120	20231024	41.75	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2120	41.75	20231024	2.11	N	066590	500	195 억	631897	N	N	0	N	N
73	20240820	090558	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	25	2	0.85	9448140	3188	2.23	2965	2995	2960	3840	2070	2955	2963.66	1.62	-245	3071	3012	2981	2922	2891	2997	2907	195	885	500	2060	5	1	39073104	1164	11.42	1.41	12	0.01	261.00	2108.00	3770	20240702	-20.95	2120	20231024	40.57	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2120	40.57	20231024	2.11	N	066590	500	195 억	631897	N	N	0	N	N
74	20240819	160551	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	-35	5	-1.17	415553490	140107	57.96	3005	3040	2950	3885	2095	2990	2965.98	1.65	-13924	3076	3032	3011	2967	2946	3022	2957	195	895	500	2090	5	1	39073104	1155	11.32	1.40	12	0.36	261.00	2108.00	3770	20240702	-21.62	2120	20231024	39.39	3770	-21.62	20240702	2540	16.34	20240102	3770	-21.62	20240702	2120	39.39	20231024	1.92	N	066590	500	195 억	645821	N	N	1	N	N
75	20240819	150555	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-30	5	-1.00	368666120	124223	51.38	3005	3040	2950	3885	2095	2990	2967.78	1.65	-11676	3076	3032	3011	2967	2946	3022	2957	195	895	500	2090	5	1	39073104	1157	11.34	1.40	12	0.32	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	1.92	N	066590	500	195 억	645821	N	N	1	N	N
76	20240819	140557	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	-35	5	-1.17	357017070	120284	49.76	3005	3040	2950	3885	2095	2990	2968.12	1.65	-11576	3076	3032	3011	2967	2946	3022	2957	195	895	500	2090	5	1	39073104	1155	11.32	1.40	12	0.31	261.00	2108.00	3770	20240702	-21.62	2120	20231024	39.39	3770	-21.62	20240702	2540	16.34	20240102	3770	-21.62	20240702	2120	39.39	20231024	1.92	N	066590	500	195 억	645821	N	N	1	N	N
77	20240819	130554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-30	5	-1.00	290369995	97738	40.43	3005	3040	2950	3885	2095	2990	2970.90	1.65	-10408	3076	3032	3011	2967	2946	3022	2957	195	895	500	2090	5	1	39073104	1157	11.34	1.40	12	0.25	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	1.92	N	066590	500	195 억	645821	N	N	1	N	N
78	20240819	120554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-30	5	-1.00	273314540	91980	38.05	3005	3040	2950	3885	2095	2990	2971.46	1.65	-9190	3076	3032	3011	2967	2946	3022	2957	195	895	500	2090	5	1	39073104	1157	11.34	1.40	12	0.24	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	1.92	N	066590	500	195 억	645821	N	N	1	N	N
79	20240819	110555	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	-20	5	-0.67	141254785	47349	19.59	3005	3040	2960	3885	2095	2990	2983.27	1.65	-2623	3076	3032	3011	2967	2946	3022	2957	195	895	500	2090	5	1	39073104	1160	11.38	1.41	12	0.12	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	1.92	N	066590	500	195 억	645821	N	N	1	N	N
80	20240819	100556	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	-10	5	-0.33	88649600	29636	12.26	3005	3040	2965	3885	2095	2990	2991.28	1.65	-284	3076	3032	3011	2967	2946	3022	2957	195	895	500	2090	5	1	39073104	1164	11.42	1.41	12	0.08	261.00	2108.00	3770	20240702	-20.95	2120	20231024	40.57	3770	-20.95	20240702	2540	17.32	20240102	3770	-20.95	20240702	2120	40.57	20231024	1.92	N	066590	500	195 억	645821	N	N	1	N	N
81	20240819	090555	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-25	5	-0.84	27008045	9029	3.73	3005	3040	2965	3885	2095	2990	2991.26	1.65	-4266	3076	3032	3011	2967	2946	3022	2957	195	895	500	2090	5	1	39073104	1159	11.36	1.41	12	0.02	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	1.92	N	066590	500	195 억	645821	N	N	1	N	N
82	20240816	160550	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	-20	5	-0.66	711447640	236249	10.49	3020	3055	2990	3910	2110	3010	3011.57	1.56	36318	3440	3225	3110	2895	2780	3167	2837	195	900	500	2100	5	1	39073104	1168	11.46	1.42	12	0.60	261.00	2108.00	3770	20240702	-20.69	2120	20231024	41.04	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2120	41.04	20231024	1.95	N	066590	500	195 억	609503	N	N	1	N	N
83	20240816	150552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	0	3	0.00	621421000	206172	9.15	3020	3055	2995	3910	2110	3010	3014.10	1.56	38787	3440	3225	3110	2895	2780	3167	2837	195	900	500	2100	5	1	39073104	1176	11.53	1.43	12	0.53	261.00	2108.00	3770	20240702	-20.16	2120	20231024	41.98	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2120	41.98	20231024	1.95	N	066590	500	195 억	609503	N	N	0	N	N
84	20240816	140554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3005	-5	5	-0.17	550225085	182498	8.10	3020	3055	2995	3910	2110	3010	3014.98	1.56	37470	3440	3225	3110	2895	2780	3167	2837	195	900	500	2100	5	1	39073104	1174	11.51	1.43	12	0.47	261.00	2108.00	3770	20240702	-20.29	2120	20231024	41.75	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2120	41.75	20231024	1.95	N	066590	500	195 억	609503	N	N	0	N	N
85	20240816	130555	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	-10	5	-0.33	515800750	171026	7.59	3020	3055	2995	3910	2110	3010	3015.94	1.56	40743	3440	3225	3110	2895	2780	3167	2837	195	900	500	2100	5	1	39073104	1172	11.49	1.42	12	0.44	261.00	2108.00	3770	20240702	-20.42	2120	20231024	41.51	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2120	41.51	20231024	1.95	N	066590	500	195 억	609503	N	N	0	N	N
86	20240816	120552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	-10	5	-0.33	448962090	148747	6.60	3020	3055	2995	3910	2110	3010	3018.33	1.56	46493	3440	3225	3110	2895	2780	3167	2837	195	900	500	2100	5	1	39073104	1172	11.49	1.42	12	0.38	261.00	2108.00	3770	20240702	-20.42	2120	20231024	41.51	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2120	41.51	20231024	1.95	N	066590	500	195 억	609503	N	N	0	N	N
87	20240816	110556	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3005	-5	5	-0.17	414834305	137376	6.10	3020	3055	2995	3910	2110	3010	3019.74	1.56	47371	3440	3225	3110	2895	2780	3167	2837	195	900	500	2100	5	1	39073104	1174	11.51	1.43	12	0.35	261.00	2108.00	3770	20240702	-20.29	2120	20231024	41.75	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2120	41.75	20231024	1.95	N	066590	500	195 억	609503	N	N	0	N	N
88	20240816	100551	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3035	25	2	0.83	334293485	110586	4.91	3020	3055	2995	3910	2110	3010	3023.00	1.56	46814	3440	3225	3110	2895	2780	3167	2837	195	900	500	2100	5	1	39073104	1186	11.63	1.44	12	0.28	261.00	2108.00	3770	20240702	-19.50	2120	20231024	43.16	3770	-19.50	20240702	2540	19.49	20240102	3770	-19.50	20240702	2120	43.16	20231024	1.95	N	066590	500	195 억	609503	N	N	0	N	N
89	20240816	090552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3025	15	2	0.50	123244830	40673	1.81	3020	3055	3005	3910	2110	3010	3030.44	1.56	22354	3440	3225	3110	2895	2780	3167	2837	195	900	500	2100	5	1	39073104	1182	11.59	1.44	12	0.10	261.00	2108.00	3770	20240702	-19.76	2120	20231024	42.69	3770	-19.76	20240702	2540	19.09	20240102	3770	-19.76	20240702	2120	42.69	20231024	1.95	N	066590	500	195 억	609503	N	N	0	N	N
90	20240814	160553	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	45	2	1.52	7065457585	2232291	1953.01	3045	3325	2995	3850	2080	2965	3165.15	1.68	-46863	3065	3015	2980	2930	2895	2997	2912	195	885	500	2070	5	1	39073104	1176	11.53	1.43	12	5.71	261.00	2108.00	3770	20240702	-20.16	2120	20231024	41.98	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2120	41.98	20231024	1.95	N	066590	500	195 억	656366	N	N	0	N	N
91	20240814	150553	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3005	40	2	1.35	6896427340	2176223	1903.96	3045	3325	2995	3850	2080	2965	3168.99	1.68	-68902	3065	3015	2980	2930	2895	2997	2912	195	885	500	2070	5	1	39073104	1174	11.51	1.43	12	5.57	261.00	2108.00	3770	20240702	-20.29	2120	20231024	41.75	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2120	41.75	20231024	1.95	N	066590	500	195 억	656366	N	N	0	N	N
92	20240814	140558	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3050	85	2	2.87	401914855	131744	115.26	3045	3125	3010	3850	2080	2965	3050.73	1.68	18527	3065	3015	2980	2930	2895	2997	2912	195	885	500	2070	5	1	39073104	1192	11.69	1.45	12	0.34	261.00	2108.00	3770	20240702	-19.10	2120	20231024	43.87	3770	-19.10	20240702	2540	20.08	20240102	3770	-19.10	20240702	2120	43.87	20231024	1.95	N	066590	500	195 억	656366	N	N	0	N	N
93	20240814	130555	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3055	90	2	3.04	336974865	110476	96.65	3045	3125	3010	3850	2080	2965	3050.21	1.68	8856	3065	3015	2980	2930	2895	2997	2912	195	885	500	2070	5	1	39073104	1194	11.70	1.45	12	0.28	261.00	2108.00	3770	20240702	-18.97	2120	20231024	44.10	3770	-18.97	20240702	2540	20.28	20240102	3770	-18.97	20240702	2120	44.10	20231024	1.95	N	066590	500	195 억	656366	N	N	0	N	N
94	20240814	120552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3050	85	2	2.87	283473125	92909	81.29	3045	3125	3010	3850	2080	2965	3051.08	1.68	7147	3065	3015	2980	2930	2895	2997	2912	195	885	500	2070	5	1	39073104	1192	11.69	1.45	12	0.24	261.00	2108.00	3770	20240702	-19.10	2120	20231024	43.87	3770	-19.10	20240702	2540	20.08	20240102	3770	-19.10	20240702	2120	43.87	20231024	1.95	N	066590	500	195 억	656366	N	N	0	N	N
95	20240814	110549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3040	75	2	2.53	252186865	82621	72.28	3045	3125	3010	3850	2080	2965	3052.33	1.68	6568	3065	3015	2980	2930	2895	2997	2912	195	885	500	2070	5	1	39073104	1188	11.65	1.44	12	0.21	261.00	2108.00	3770	20240702	-19.36	2120	20231024	43.40	3770	-19.36	20240702	2540	19.69	20240102	3770	-19.36	20240702	2120	43.40	20231024	1.95	N	066590	500	195 억	656366	N	N	0	N	N
96	20240814	100548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3045	80	2	2.70	195569900	64014	56.01	3045	3125	3010	3850	2080	2965	3055.11	1.68	341	3065	3015	2980	2930	2895	2997	2912	195	885	500	2070	5	1	39073104	1190	11.67	1.44	12	0.16	261.00	2108.00	3770	20240702	-19.23	2120	20231024	43.63	3770	-19.23	20240702	2540	19.88	20240102	3770	-19.23	20240702	2120	43.63	20231024	1.95	N	066590	500	195 억	656366	N	N	0	N	N
97	20240814	090622	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3070	105	2	3.54	104890840	34169	29.89	3045	3125	3030	3850	2080	2965	3069.77	1.68	-2507	3065	3015	2980	2930	2895	2997	2912	195	885	500	2070	5	1	39073104	1200	11.76	1.46	12	0.09	261.00	2108.00	3770	20240702	-18.57	2120	20231024	44.81	3770	-18.57	20240702	2540	20.87	20240102	3770	-18.57	20240702	2120	44.81	20231024	1.95	N	066590	500	195 억	656366	N	N	0	N	N
98	20240813	160543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-35	5	-1.17	338163455	113678	191.25	2975	3030	2945	3900	2100	3000	2974.79	1.67	3517	3050	3025	2990	2965	2930	3037	2977	195	900	500	2100	5	1	39073104	1159	11.36	1.41	12	0.29	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	1.95	N	066590	500	195 억	652787	N	N	1	N	N
99	20240813	150547	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	-25	5	-0.83	315461120	106007	178.34	2975	3030	2945	3900	2100	3000	2975.85	1.67	2646	3050	3025	2990	2965	2930	3037	2977	195	900	500	2100	5	1	39073104	1162	11.40	1.41	12	0.27	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	1.95	N	066590	500	195 억	652787	N	N	1	N	N
100	20240813	140549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	-45	5	-1.50	250345420	83952	141.24	2975	3030	2955	3900	2100	3000	2982.01	1.67	-606	3050	3025	2990	2965	2930	3037	2977	195	900	500	2100	5	1	39073104	1155	11.32	1.40	12	0.21	261.00	2108.00	3770	20240702	-21.62	2120	20231024	39.39	3770	-21.62	20240702	2540	16.34	20240102	3770	-21.62	20240702	2120	39.39	20231024	1.95	N	066590	500	195 억	652787	N	N	1	N	N
101	20240813	130549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	-5	5	-0.17	192067640	64286	108.15	2975	3030	2960	3900	2100	3000	2987.71	1.67	-5444	3050	3025	2990	2965	2930	3037	2977	195	900	500	2100	5	1	39073104	1170	11.48	1.42	12	0.16	261.00	2108.00	3770	20240702	-20.56	2120	20231024	41.27	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2120	41.27	20231024	1.95	N	066590	500	195 억	652787	N	N	1	N	N
102	20240813	120544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	-25	5	-0.83	187754255	62838	105.72	2975	3030	2960	3900	2100	3000	2987.91	1.67	-5113	3050	3025	2990	2965	2930	3037	2977	195	900	500	2100	5	1	39073104	1162	11.40	1.41	12	0.16	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	1.95	N	066590	500	195 억	652787	N	N	1	N	N
103	20240813	110543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	-30	5	-1.00	132850095	44350	74.61	2975	3030	2970	3900	2100	3000	2995.49	1.67	-5674	3050	3025	2990	2965	2930	3037	2977	195	900	500	2100	5	1	39073104	1160	11.38	1.41	12	0.11	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	1.95	N	066590	500	195 억	652787	N	N	1	N	N
104	20240813	100545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	0	3	0.00	90846375	30322	51.01	2975	3030	2975	3900	2100	3000	2996.05	1.67	-176	3050	3025	2990	2965	2930	3037	2977	195	900	500	2100	5	1	39073104	1172	11.49	1.42	12	0.08	261.00	2108.00	3770	20240702	-20.42	2120	20231024	41.51	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2120	41.51	20231024	1.95	N	066590	500	195 억	652787	N	N	1	N	N
105	20240813	090548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	-10	5	-0.33	3201695	1073	1.81	2975	3005	2975	3900	2100	3000	2983.87	1.67	402	3050	3025	2990	2965	2930	3037	2977	195	900	500	2100	5	1	39073104	1168	11.46	1.42	12	0.00	261.00	2108.00	3770	20240702	-20.69	2120	20231024	41.04	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2120	41.04	20231024	1.95	N	066590	500	195 억	652787	N	N	1	N	N
106	20240812	160542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	15	2	0.50	177735405	59430	41.77	2985	3015	2955	3880	2090	2985	2990.67	1.66	4853	3098	3041	3013	2956	2928	3027	2942	195	895	500	2080	5	1	39073104	1172	11.49	1.42	12	0.15	261.00	2108.00	3770	20240702	-20.42	2120	20231024	41.51	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2120	41.51	20231024	2.04	N	066590	500	195 억	647442	N	N	1	N	N
107	20240812	150543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3005	20	2	0.67	165415005	55320	38.88	2985	3015	2955	3880	2090	2985	2990.15	1.66	4326	3098	3041	3013	2956	2928	3027	2942	195	895	500	2080	5	1	39073104	1174	11.51	1.43	12	0.14	261.00	2108.00	3770	20240702	-20.29	2120	20231024	41.75	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2120	41.75	20231024	2.04	N	066590	500	195 억	647442	N	N	1	N	N
108	20240812	140542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	10	2	0.34	142511020	47694	33.52	2985	3015	2955	3880	2090	2985	2988.03	1.66	3346	3098	3041	3013	2956	2928	3027	2942	195	895	500	2080	5	1	39073104	1170	11.48	1.42	12	0.12	261.00	2108.00	3770	20240702	-20.56	2120	20231024	41.27	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2120	41.27	20231024	2.04	N	066590	500	195 억	647442	N	N	1	N	N
109	20240812	130539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	5	2	0.17	127565415	42698	30.01	2985	3015	2955	3880	2090	2985	2987.62	1.66	3658	3098	3041	3013	2956	2928	3027	2942	195	895	500	2080	5	1	39073104	1168	11.46	1.42	12	0.11	261.00	2108.00	3770	20240702	-20.69	2120	20231024	41.04	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2120	41.04	20231024	2.04	N	066590	500	195 억	647442	N	N	1	N	N
110	20240812	120538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	5	2	0.17	121696715	40733	28.63	2985	3015	2955	3880	2090	2985	2987.67	1.66	4133	3098	3041	3013	2956	2928	3027	2942	195	895	500	2080	5	1	39073104	1168	11.46	1.42	12	0.10	261.00	2108.00	3770	20240702	-20.69	2120	20231024	41.04	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2120	41.04	20231024	2.04	N	066590	500	195 억	647442	N	N	1	N	N
111	20240812	110539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	10	2	0.34	68380265	22865	16.07	2985	3015	2955	3880	2090	2985	2990.61	1.66	2602	3098	3041	3013	2956	2928	3027	2942	195	895	500	2080	5	1	39073104	1170	11.48	1.42	12	0.06	261.00	2108.00	3770	20240702	-20.56	2120	20231024	41.27	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2120	41.27	20231024	2.04	N	066590	500	195 억	647442	N	N	1	N	N
112	20240812	100537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	5	2	0.17	51559980	17238	12.11	2985	3015	2955	3880	2090	2985	2991.07	1.66	2759	3098	3041	3013	2956	2928	3027	2942	195	895	500	2080	5	1	39073104	1168	11.46	1.42	12	0.04	261.00	2108.00	3770	20240702	-20.69	2120	20231024	41.04	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2120	41.04	20231024	2.04	N	066590	500	195 억	647442	N	N	1	N	N
113	20240812	090534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	15	2	0.50	4767390	1596	1.12	2985	3010	2955	3880	2090	2985	2987.09	1.66	101	3098	3041	3013	2956	2928	3027	2942	195	895	500	2080	5	1	39073104	1172	11.49	1.42	12	0.00	261.00	2108.00	3770	20240702	-20.42	2120	20231024	41.51	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2120	41.51	20231024	2.04	N	066590	500	195 억	647442	N	N	1	N	N
114	20240809	160533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2985	-35	5	-1.16	428208690	142008	81.23	3015	3070	2985	3925	2115	3020	3015.45	1.67	-4930	3156	3087	2971	2902	2786	3122	2937	195	905	500	2110	5	1	39073104	1166	11.44	1.42	12	0.36	261.00	2108.00	3770	20240702	-20.82	2120	20231024	40.80	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2120	40.80	20231024	2.08	N	066590	500	195 억	652335	N	N	1	N	N
115	20240809	150546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	-30	5	-0.99	387457330	128361	73.42	3015	3070	2985	3925	2115	3020	3018.50	1.67	-419	3156	3087	2971	2902	2786	3122	2937	195	905	500	2110	5	1	39073104	1168	11.46	1.42	12	0.33	261.00	2108.00	3770	20240702	-20.69	2120	20231024	41.04	3770	-20.69	20240702	2540	17.72	20240102	3770	-20.69	20240702	2120	41.04	20231024	2.08	N	066590	500	195 억	652335	N	N	2	N	N
116	20240809	140544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	-10	5	-0.33	294549865	97368	55.70	3015	3070	2995	3925	2115	3020	3025.12	1.67	-2434	3156	3087	2971	2902	2786	3122	2937	195	905	500	2110	5	1	39073104	1176	11.53	1.43	12	0.25	261.00	2108.00	3770	20240702	-20.16	2120	20231024	41.98	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2120	41.98	20231024	2.08	N	066590	500	195 억	652335	N	N	2	N	N
117	20240809	130544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3030	10	2	0.33	287011830	94864	54.26	3015	3070	2995	3925	2115	3020	3025.51	1.67	-1828	3156	3087	2971	2902	2786	3122	2937	195	905	500	2110	5	1	39073104	1184	11.61	1.44	12	0.24	261.00	2108.00	3770	20240702	-19.63	2120	20231024	42.92	3770	-19.63	20240702	2540	19.29	20240102	3770	-19.63	20240702	2120	42.92	20231024	2.08	N	066590	500	195 억	652335	N	N	2	N	N
118	20240809	120542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3005	-15	5	-0.50	227143405	75029	42.92	3015	3070	2995	3925	2115	3020	3027.41	1.67	-4822	3156	3087	2971	2902	2786	3122	2937	195	905	500	2110	5	1	39073104	1174	11.51	1.43	12	0.19	261.00	2108.00	3770	20240702	-20.29	2120	20231024	41.75	3770	-20.29	20240702	2540	18.31	20240102	3770	-20.29	20240702	2120	41.75	20231024	2.08	N	066590	500	195 억	652335	N	N	2	N	N
119	20240809	110536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	0	3	0.00	197601675	65194	37.29	3015	3070	3000	3925	2115	3020	3030.98	1.67	-5289	3156	3087	2971	2902	2786	3122	2937	195	905	500	2110	5	1	39073104	1180	11.57	1.43	12	0.17	261.00	2108.00	3770	20240702	-19.89	2120	20231024	42.45	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2120	42.45	20231024	2.08	N	066590	500	195 억	652335	N	N	2	N	N
120	20240809	100545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3060	40	2	1.32	81859690	26892	15.38	3015	3070	3015	3925	2115	3020	3044.02	1.67	1406	3156	3087	2971	2902	2786	3122	2937	195	905	500	2110	5	1	39073104	1196	11.72	1.45	12	0.07	261.00	2108.00	3770	20240702	-18.83	2120	20231024	44.34	3770	-18.83	20240702	2540	20.47	20240102	3770	-18.83	20240702	2120	44.34	20231024	2.08	N	066590	500	195 억	652335	N	N	2	N	N
121	20240809	090537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3040	20	2	0.66	25686740	8478	4.85	3015	3045	3015	3925	2115	3020	3029.81	1.67	3960	3156	3087	2971	2902	2786	3122	2937	195	905	500	2110	5	1	39073104	1188	11.65	1.44	12	0.02	261.00	2108.00	3770	20240702	-19.36	2120	20231024	43.40	3770	-19.36	20240702	2540	19.69	20240102	3770	-19.36	20240702	2120	43.40	20231024	2.08	N	066590	500	195 억	652335	N	N	2	N	N
122	20240808	160530	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	60	2	2.03	518791660	174120	193.46	2930	3040	2855	3845	2075	2960	2979.50	1.60	28314	3020	2990	2955	2925	2890	3005	2940	195	885	500	2070	5	1	39073104	1180	11.57	1.43	12	0.45	261.00	2108.00	3770	20240702	-19.89	2120	20231024	42.45	3770	-19.89	20240702	2540	18.90	20240102	3770	-19.89	20240702	2120	42.45	20231024	2.17	N	066590	500	195 억	624058	N	N	2	N	N
123	20240808	150535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3015	55	2	1.86	472749785	158849	176.50	2930	3040	2855	3845	2075	2960	2976.10	1.60	31702	3020	2990	2955	2925	2890	3005	2940	195	885	500	2070	5	1	39073104	1178	11.55	1.43	12	0.41	261.00	2108.00	3770	20240702	-20.03	2120	20231024	42.22	3770	-20.03	20240702	2540	18.70	20240102	3770	-20.03	20240702	2120	42.22	20231024	2.17	N	066590	500	195 억	624058	N	N	2	N	N
124	20240808	140537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3040	80	2	2.70	416312995	140183	155.76	2930	3040	2855	3845	2075	2960	2969.78	1.60	30818	3020	2990	2955	2925	2890	3005	2940	195	885	500	2070	5	1	39073104	1188	11.65	1.44	12	0.36	261.00	2108.00	3770	20240702	-19.36	2120	20231024	43.40	3770	-19.36	20240702	2540	19.69	20240102	3770	-19.36	20240702	2120	43.40	20231024	2.17	N	066590	500	195 억	624058	N	N	2	N	N
125	20240808	130538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	50	2	1.69	361996705	122157	135.73	2930	3020	2855	3845	2075	2960	2963.37	1.60	31337	3020	2990	2955	2925	2890	3005	2940	195	885	500	2070	5	1	39073104	1176	11.53	1.43	12	0.31	261.00	2108.00	3770	20240702	-20.16	2120	20231024	41.98	3770	-20.16	20240702	2540	18.50	20240102	3770	-20.16	20240702	2120	41.98	20231024	2.17	N	066590	500	195 억	624058	N	N	2	N	N
126	20240808	120543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2985	25	2	0.84	300675290	101716	113.02	2930	3005	2855	3845	2075	2960	2956.03	1.60	26353	3020	2990	2955	2925	2890	3005	2940	195	885	500	2070	5	1	39073104	1166	11.44	1.42	12	0.26	261.00	2108.00	3770	20240702	-20.82	2120	20231024	40.80	3770	-20.82	20240702	2540	17.52	20240102	3770	-20.82	20240702	2120	40.80	20231024	2.17	N	066590	500	195 억	624058	N	N	2	N	N
127	20240808	110539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	5	2	0.17	269275535	91184	101.31	2930	3005	2855	3845	2075	2960	2953.10	1.60	21011	3020	2990	2955	2925	2890	3005	2940	195	885	500	2070	5	1	39073104	1159	11.36	1.41	12	0.23	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	2.17	N	066590	500	195 억	624058	N	N	2	N	N
128	20240808	100535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	15	2	0.51	208716535	70762	78.62	2930	3005	2855	3845	2075	2960	2949.56	1.60	8980	3020	2990	2955	2925	2890	3005	2940	195	885	500	2070	5	1	39073104	1162	11.40	1.41	12	0.18	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	2.17	N	066590	500	195 억	624058	N	N	2	N	N
129	20240808	090532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2935	-25	5	-0.84	42726815	14646	16.27	2930	2975	2855	3845	2075	2960	2917.30	1.60	536	3020	2990	2955	2925	2890	3005	2940	195	885	500	2070	5	1	39073104	1147	11.25	1.39	12	0.04	261.00	2108.00	3770	20240702	-22.15	2120	20231024	38.44	3770	-22.15	20240702	2540	15.55	20240102	3770	-22.15	20240702	2120	38.44	20231024	2.17	N	066590	500	195 억	624058	N	N	2	N	N
130	20240807	160524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	15	2	0.51	265695100	89746	24.39	2920	2985	2920	3825	2065	2945	2960.52	1.58	6312	3135	3040	2900	2805	2665	3087	2852	195	880	500	2060	5	1	39073104	1157	11.34	1.40	12	0.23	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	2.39	N	066590	500	195 억	617694	N	N	2	N	N
131	20240807	150532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	20	2	0.68	247512060	83608	22.72	2920	2985	2920	3825	2065	2945	2960.39	1.58	6403	3135	3040	2900	2805	2665	3087	2852	195	880	500	2060	5	1	39073104	1159	11.36	1.41	12	0.21	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	2.39	N	066590	500	195 억	617694	N	N	0	N	N
132	20240807	140535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	25	2	0.85	215015610	72670	19.75	2920	2985	2920	3825	2065	2945	2958.79	1.58	9218	3135	3040	2900	2805	2665	3087	2852	195	880	500	2060	5	1	39073104	1160	11.38	1.41	12	0.19	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	2.39	N	066590	500	195 억	617694	N	N	0	N	N
133	20240807	130531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	15	2	0.51	179864750	60823	16.53	2920	2985	2920	3825	2065	2945	2957.18	1.58	8619	3135	3040	2900	2805	2665	3087	2852	195	880	500	2060	5	1	39073104	1157	11.34	1.40	12	0.16	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	2.39	N	066590	500	195 억	617694	N	N	0	N	N
134	20240807	120534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	15	2	0.51	163874025	55426	15.06	2920	2985	2920	3825	2065	2945	2956.63	1.58	8619	3135	3040	2900	2805	2665	3087	2852	195	880	500	2060	5	1	39073104	1157	11.34	1.40	12	0.14	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	2.39	N	066590	500	195 억	617694	N	N	0	N	N
135	20240807	110533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	5	2	0.17	140651855	47570	12.93	2920	2985	2920	3825	2065	2945	2956.73	1.58	11205	3135	3040	2900	2805	2665	3087	2852	195	880	500	2060	5	1	39073104	1153	11.30	1.40	12	0.12	261.00	2108.00	3770	20240702	-21.75	2120	20231024	39.15	3770	-21.75	20240702	2540	16.14	20240102	3770	-21.75	20240702	2120	39.15	20231024	2.39	N	066590	500	195 억	617694	N	N	0	N	N
136	20240807	100528	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	25	2	0.85	97763425	33011	8.97	2920	2985	2920	3825	2065	2945	2961.54	1.58	8787	3135	3040	2900	2805	2665	3087	2852	195	880	500	2060	5	1	39073104	1160	11.38	1.41	12	0.08	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	2.39	N	066590	500	195 억	617694	N	N	0	N	N
137	20240807	090528	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2940	-5	5	-0.17	4043155	1377	0.37	2920	2965	2920	3825	2065	2945	2936.21	1.58	-61	3135	3040	2900	2805	2665	3087	2852	195	880	500	2060	5	1	39073104	1149	11.26	1.39	12	0.00	261.00	2108.00	3770	20240702	-22.02	2120	20231024	38.68	3770	-22.02	20240702	2540	15.75	20240102	3770	-22.02	20240702	2120	38.68	20231024	2.39	N	066590	500	195 억	617694	N	N	0	N	N
138	20240806	160523	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	95	2	3.33	1063397000	364639	58.42	2760	2995	2760	3705	1995	2850	2916.27	1.41	64815	3023	2936	2843	2756	2663	2890	2710	195	855	500	1990	5	1	39073104	1151	11.28	1.40	12	0.93	261.00	2108.00	3770	20240702	-21.88	2120	20231024	38.92	3770	-21.88	20240702	2540	15.94	20240102	3770	-21.88	20240702	2120	38.92	20231024	2.43	N	066590	500	195 억	552876	N	N	3	N	N
139	20240806	150531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	120	2	4.21	1027761380	352568	56.49	2760	2995	2760	3705	1995	2850	2915.07	1.41	64293	3023	2936	2843	2756	2663	2890	2710	195	855	500	1990	5	1	39073104	1160	11.38	1.41	12	0.90	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	2.43	N	066590	500	195 억	552876	N	N	3	N	N
140	20240806	140529	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	105	2	3.68	996491295	341988	54.79	2760	2995	2760	3705	1995	2850	2913.82	1.41	57279	3023	2936	2843	2756	2663	2890	2710	195	855	500	1990	5	1	39073104	1155	11.32	1.40	12	0.88	261.00	2108.00	3770	20240702	-21.62	2120	20231024	39.39	3770	-21.62	20240702	2540	16.34	20240102	3770	-21.62	20240702	2120	39.39	20231024	2.43	N	066590	500	195 억	552876	N	N	3	N	N
141	20240806	130528	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	120	2	4.21	964196600	331059	53.04	2760	2995	2760	3705	1995	2850	2912.46	1.41	58502	3023	2936	2843	2756	2663	2890	2710	195	855	500	1990	5	1	39073104	1160	11.38	1.41	12	0.85	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	2.43	N	066590	500	195 억	552876	N	N	3	N	N
142	20240806	120531	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	100	2	3.51	849550325	292259	46.82	2760	2995	2760	3705	1995	2850	2906.84	1.41	25980	3023	2936	2843	2756	2663	2890	2710	195	855	500	1990	5	1	39073104	1153	11.30	1.40	12	0.75	261.00	2108.00	3770	20240702	-21.75	2120	20231024	39.15	3770	-21.75	20240702	2540	16.14	20240102	3770	-21.75	20240702	2120	39.15	20231024	2.43	N	066590	500	195 억	552876	N	N	3	N	N
143	20240806	110525	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	125	2	4.39	808801130	278462	44.61	2760	2995	2760	3705	1995	2850	2904.53	1.41	21354	3023	2936	2843	2756	2663	2890	2710	195	855	500	1990	5	1	39073104	1162	11.40	1.41	12	0.71	261.00	2108.00	3770	20240702	-21.09	2120	20231024	40.33	3770	-21.09	20240702	2540	17.13	20240102	3770	-21.09	20240702	2120	40.33	20231024	2.43	N	066590	500	195 억	552876	N	N	3	N	N
144	20240806	100524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	145	2	5.09	584154545	202078	32.38	2760	2995	2760	3705	1995	2850	2890.74	1.41	40259	3023	2936	2843	2756	2663	2890	2710	195	855	500	1990	5	1	39073104	1170	11.48	1.42	12	0.52	261.00	2108.00	3770	20240702	-20.56	2120	20231024	41.27	3770	-20.56	20240702	2540	17.91	20240102	3770	-20.56	20240702	2120	41.27	20231024	2.43	N	066590	500	195 억	552876	N	N	3	N	N
145	20240806	090526	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2870	20	2	0.70	102549720	36531	5.85	2760	2995	2760	3705	1995	2850	2807.20	1.41	12941	3023	2936	2843	2756	2663	2890	2710	195	855	500	1990	5	1	39073104	1121	11.00	1.36	12	0.09	261.00	2108.00	3770	20240702	-23.87	2120	20231024	35.38	3770	-23.87	20240702	2540	12.99	20240102	3770	-23.87	20240702	2120	35.38	20231024	2.43	N	066590	500	195 억	552876	N	N	3	N	N
146	20240805	160516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2850	-120	5	-4.04	1773641585	618757	329.05	2910	2930	2750	3860	2080	2970	2866.48	1.71	-114807	3040	3005	2965	2930	2890	3022	2947	195	890	500	2070	5	1	39073104	1114	10.92	1.35	12	1.58	261.00	2108.00	3770	20240702	-24.40	2120	20231024	34.43	3770	-24.40	20240702	2540	12.20	20240102	3770	-24.40	20240702	2120	34.43	20231024	2.51	N	066590	500	195 억	667158	N	N	3	N	N
147	20240805	150525	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2890	-80	5	-2.69	1649815670	575542	306.07	2910	2930	2750	3860	2080	2970	2866.54	1.71	-104011	3040	3005	2965	2930	2890	3022	2947	195	890	500	2070	5	1	39073104	1129	11.07	1.37	12	1.47	261.00	2108.00	3770	20240702	-23.34	2120	20231024	36.32	3770	-23.34	20240702	2540	13.78	20240102	3770	-23.34	20240702	2120	36.32	20231024	2.51	N	066590	500	195 억	667158	N	N	0	N	N
148	20240805	140527	58	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2890	-80	5	-2.69	1142158105	395902	210.54	2910	2930	2855	3860	2080	2970	2884.95	1.71	-57512	3040	3005	2965	2930	2890	3022	2947	195	890	500	2070	5	1	39073104	1129	11.07	1.37	12	1.01	261.00	2108.00	3770	20240702	-23.34	2120	20231024	36.32	3770	-23.34	20240702	2540	13.78	20240102	3770	-23.34	20240702	2120	36.32	20231024	2.51	N	066590	500	195 억	667158	N	N	0	N	N
149	20240805	130525	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2875	-95	5	-3.20	1000898685	346997	184.53	2910	2930	2855	3860	2080	2970	2884.46	1.71	-64956	3040	3005	2965	2930	2890	3022	2947	195	890	500	2070	5	1	39073104	1123	11.02	1.36	12	0.89	261.00	2108.00	3770	20240702	-23.74	2120	20231024	35.61	3770	-23.74	20240702	2540	13.19	20240102	3770	-23.74	20240702	2120	35.61	20231024	2.51	N	066590	500	195 억	667158	N	N	0	N	N
150	20240805	120521	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2920	-50	5	-1.68	875486940	303762	161.54	2910	2930	2855	3860	2080	2970	2882.15	1.71	-55128	3040	3005	2965	2930	2890	3022	2947	195	890	500	2070	5	1	39073104	1141	11.19	1.39	12	0.78	261.00	2108.00	3770	20240702	-22.55	2120	20231024	37.74	3770	-22.55	20240702	2540	14.96	20240102	3770	-22.55	20240702	2120	37.74	20231024	2.51	N	066590	500	195 억	667158	N	N	0	N	N
151	20240805	110524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2880	-90	5	-3.03	729970475	253314	134.71	2910	2930	2855	3860	2080	2970	2881.68	1.71	-44878	3040	3005	2965	2930	2890	3022	2947	195	890	500	2070	5	1	39073104	1125	11.03	1.37	12	0.65	261.00	2108.00	3770	20240702	-23.61	2120	20231024	35.85	3770	-23.61	20240702	2540	13.39	20240102	3770	-23.61	20240702	2120	35.85	20231024	2.51	N	066590	500	195 억	667158	N	N	0	N	N
152	20240805	100520	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2905	-65	5	-2.19	600697270	208574	110.92	2910	2930	2855	3860	2080	2970	2880.02	1.71	-25747	3040	3005	2965	2930	2890	3022	2947	195	890	500	2070	5	1	39073104	1135	11.13	1.38	12	0.53	261.00	2108.00	3770	20240702	-22.94	2120	20231024	37.03	3770	-22.94	20240702	2540	14.37	20240102	3770	-22.94	20240702	2120	37.03	20231024	2.51	N	066590	500	195 억	667158	N	N	0	N	N
153	20240805	090518	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2880	-90	5	-3.03	134659815	46767	24.87	2910	2920	2855	3860	2080	2970	2879.38	1.71	-19770	3040	3005	2965	2930	2890	3022	2947	195	890	500	2070	5	1	39073104	1125	11.03	1.37	12	0.12	261.00	2108.00	3770	20240702	-23.61	2120	20231024	35.85	3770	-23.61	20240702	2540	13.39	20240102	3770	-23.61	20240702	2120	35.85	20231024	2.51	N	066590	500	195 억	667158	N	N	0	N	N
154	20240802	160513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	-65	5	-2.14	554581920	187767	131.55	2930	3000	2925	3945	2125	3035	2953.56	1.61	38349	3171	3102	3061	2992	2951	3082	2972	195	910	500	2120	5	1	39073104	1160	11.38	1.41	12	0.48	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	2.62	N	066590	500	195 억	628800	N	N	0	N	N
155	20240802	150511	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	-80	5	-2.64	532372405	180278	126.31	2930	3000	2925	3945	2125	3035	2953.06	1.61	37324	3171	3102	3061	2992	2951	3082	2972	195	910	500	2120	5	1	39073104	1155	11.32	1.40	12	0.46	261.00	2108.00	3770	20240702	-21.62	2120	20231024	39.39	3770	-21.62	20240702	2540	16.34	20240102	3770	-21.62	20240702	2120	39.39	20231024	2.62	N	066590	500	195 억	628800	N	N	0	N	N
156	20240802	140516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-75	5	-2.47	454463675	153906	107.83	2930	3000	2925	3945	2125	3035	2952.87	1.61	29920	3171	3102	3061	2992	2951	3082	2972	195	910	500	2120	5	1	39073104	1157	11.34	1.40	12	0.39	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	2.62	N	066590	500	195 억	628800	N	N	0	N	N
157	20240802	130515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-70	5	-2.31	323350695	109426	76.67	2930	3000	2925	3945	2125	3035	2954.97	1.61	26664	3171	3102	3061	2992	2951	3082	2972	195	910	500	2120	5	1	39073104	1159	11.36	1.41	12	0.28	261.00	2108.00	3770	20240702	-21.35	2120	20231024	39.86	3770	-21.35	20240702	2540	16.73	20240102	3770	-21.35	20240702	2120	39.86	20231024	2.62	N	066590	500	195 억	628800	N	N	0	N	N
158	20240802	120515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-75	5	-2.47	267182395	90454	63.37	2930	3000	2925	3945	2125	3035	2953.79	1.61	16444	3171	3102	3061	2992	2951	3082	2972	195	910	500	2120	5	1	39073104	1157	11.34	1.40	12	0.23	261.00	2108.00	3770	20240702	-21.49	2120	20231024	39.62	3770	-21.49	20240702	2540	16.54	20240102	3770	-21.49	20240702	2120	39.62	20231024	2.62	N	066590	500	195 억	628800	N	N	0	N	N
159	20240802	110515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	-85	5	-2.80	209567535	70903	49.68	2930	3000	2925	3945	2125	3035	2955.69	1.61	14205	3171	3102	3061	2992	2951	3082	2972	195	910	500	2120	5	1	39073104	1153	11.30	1.40	12	0.18	261.00	2108.00	3770	20240702	-21.75	2120	20231024	39.15	3770	-21.75	20240702	2540	16.14	20240102	3770	-21.75	20240702	2120	39.15	20231024	2.62	N	066590	500	195 억	628800	N	N	0	N	N
160	20240802	100511	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	-65	5	-2.14	149437510	50605	35.45	2930	3000	2925	3945	2125	3035	2953.02	1.61	7915	3171	3102	3061	2992	2951	3082	2972	195	910	500	2120	5	1	39073104	1160	11.38	1.41	12	0.13	261.00	2108.00	3770	20240702	-21.22	2120	20231024	40.09	3770	-21.22	20240702	2540	16.93	20240102	3770	-21.22	20240702	2120	40.09	20231024	2.62	N	066590	500	195 억	628800	N	N	0	N	N
161	20240802	090517	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	-35	5	-1.15	61101470	20744	14.53	2930	3000	2925	3945	2125	3035	2945.50	1.61	3827	3171	3102	3061	2992	2951	3082	2972	195	910	500	2120	5	1	39073104	1172	11.49	1.42	12	0.05	261.00	2108.00	3770	20240702	-20.42	2120	20231024	41.51	3770	-20.42	20240702	2540	18.11	20240102	3770	-20.42	20240702	2120	41.51	20231024	2.62	N	066590	500	195 억	628800	N	N	0	N	N
162	20240801	160510	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3035	-40	5	-1.30	435981695	141834	36.53	3065	3130	3020	3995	2155	3075	3073.89	1.57	14992	3195	3135	3020	2960	2845	3165	2990	195	920	500	2150	5	1	39073104	1186	11.63	1.44	12	0.36	261.00	2108.00	3770	20240702	-19.50	2120	20231024	43.16	3770	-19.50	20240702	2540	19.49	20240102	3770	-19.50	20240702	2120	43.16	20231024	2.68	N	066590	500	195 억	613749	N	N	0	N	N
163	20240801	150525	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3050	-25	5	-0.81	410366445	133401	34.36	3065	3130	3020	3995	2155	3075	3076.19	1.57	17245	3195	3135	3020	2960	2845	3165	2990	195	920	500	2150	5	1	39073104	1192	11.69	1.45	12	0.34	261.00	2108.00	3770	20240702	-19.10	2120	20231024	43.87	3770	-19.10	20240702	2540	20.08	20240102	3770	-19.10	20240702	2120	43.87	20231024	2.68	N	066590	500	195 억	613749	N	N	0	N	N
164	20240801	140521	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3075	0	3	0.00	328109215	106339	27.39	3065	3130	3050	3995	2155	3075	3085.50	1.57	13004	3195	3135	3020	2960	2845	3165	2990	195	920	500	2150	5	1	39073104	1201	11.78	1.46	12	0.27	261.00	2108.00	3770	20240702	-18.44	2120	20231024	45.05	3770	-18.44	20240702	2540	21.06	20240102	3770	-18.44	20240702	2120	45.05	20231024	2.68	N	066590	500	195 억	613749	N	N	0	N	N
165	20240801	130513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3095	20	2	0.65	280546475	90795	23.39	3065	3130	3050	3995	2155	3075	3089.89	1.57	12261	3195	3135	3020	2960	2845	3165	2990	195	920	500	2150	5	1	39073104	1209	11.86	1.47	12	0.23	261.00	2108.00	3770	20240702	-17.90	2120	20231024	45.99	3770	-17.90	20240702	2540	21.85	20240102	3770	-17.90	20240702	2120	45.99	20231024	2.68	N	066590	500	195 억	613749	N	N	0	N	N
166	20240801	120516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3080	5	2	0.16	201624630	65070	16.76	3065	3130	3065	3995	2155	3075	3098.58	1.57	11300	3195	3135	3020	2960	2845	3165	2990	195	920	500	2150	5	1	39073104	1203	11.80	1.46	12	0.17	261.00	2108.00	3770	20240702	-18.30	2120	20231024	45.28	3770	-18.30	20240702	2540	21.26	20240102	3770	-18.30	20240702	2120	45.28	20231024	2.68	N	066590	500	195 억	613749	N	N	0	N	N
167	20240801	110517	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3075	0	3	0.00	175895270	56726	14.61	3065	3130	3065	3995	2155	3075	3100.79	1.57	9578	3195	3135	3020	2960	2845	3165	2990	195	920	500	2150	5	1	39073104	1201	11.78	1.46	12	0.15	261.00	2108.00	3770	20240702	-18.44	2120	20231024	45.05	3770	-18.44	20240702	2540	21.06	20240102	3770	-18.44	20240702	2120	45.05	20231024	2.68	N	066590	500	195 억	613749	N	N	0	N	N
168	20240801	100514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3120	45	2	1.46	106414855	34250	8.82	3065	3130	3065	3995	2155	3075	3107.00	1.57	3864	3195	3135	3020	2960	2845	3165	2990	195	920	500	2150	5	1	39073104	1219	11.95	1.48	12	0.09	261.00	2108.00	3770	20240702	-17.24	2120	20231024	47.17	3770	-17.24	20240702	2540	22.83	20240102	3770	-17.24	20240702	2120	47.17	20231024	2.68	N	066590	500	195 억	613749	N	N	0	N	N
169	20240801	090505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3075	0	3	0.00	11070620	3598	0.93	3065	3100	3065	3995	2155	3075	3076.88	1.57	1138	3195	3135	3020	2960	2845	3165	2990	195	920	500	2150	5	1	39073104	1201	11.78	1.46	12	0.01	261.00	2108.00	3770	20240702	-18.44	2120	20231024	45.05	3770	-18.44	20240702	2540	21.06	20240102	3770	-18.44	20240702	2120	45.05	20231024	2.68	N	066590	500	195 억	613749	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History