KissMeData/097780/price/prices-20240801.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	939	-4	5	-0.42	90814019	97386	78.98	950	950	921	1225	661	943	932.52	0.66	14645	979	960	943	924	907	952	916	708	282	1000	640	1	1	67730338	636	3.79	0.23	12	0.14	248.00	4012.00	1558	20230831	-39.73	860	20240805	9.19	1164	-19.33	20240111	860	9.19	20240805	1558	-39.73	20230831	860	9.19	20240805	0.42	N	097780	1000	707 억	449376	N	N	N	N
3	20240830	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	938	-5	5	-0.53	89027709	95483	77.43	950	950	921	1225	661	943	932.39	0.66	16221	979	960	943	924	907	952	916	708	282	1000	640	1	1	67730338	635	3.78	0.23	12	0.14	248.00	4012.00	1558	20230831	-39.79	860	20240805	9.07	1164	-19.42	20240111	860	9.07	20240805	1558	-39.79	20230831	860	9.07	20240805	0.42	N	097780	1000	707 억	449376	N	N	N	N
4	20240830	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	936	-7	5	-0.74	75413208	80878	65.59	950	950	921	1225	661	943	932.43	0.66	13453	979	960	943	924	907	952	916	708	282	1000	640	1	1	67730338	634	3.77	0.23	12	0.12	248.00	4012.00	1558	20230831	-39.92	860	20240805	8.84	1164	-19.59	20240111	860	8.84	20240805	1558	-39.92	20230831	860	8.84	20240805	0.42	N	097780	1000	707 억	449376	N	N	N	N
5	20240830	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	936	-7	5	-0.74	70588286	75722	61.41	950	950	921	1225	661	943	932.20	0.66	16657	979	960	943	924	907	952	916	708	282	1000	640	1	1	67730338	634	3.77	0.23	12	0.11	248.00	4012.00	1558	20230831	-39.92	860	20240805	8.84	1164	-19.59	20240111	860	8.84	20240805	1558	-39.92	20230831	860	8.84	20240805	0.42	N	097780	1000	707 억	449376	N	N	N	N
6	20240830	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	937	-6	5	-0.64	59305441	63659	51.62	950	950	921	1225	661	943	931.61	0.66	16570	979	960	943	924	907	952	916	708	282	1000	640	1	1	67730338	635	3.78	0.23	12	0.09	248.00	4012.00	1558	20230831	-39.86	860	20240805	8.95	1164	-19.50	20240111	860	8.95	20240805	1558	-39.86	20230831	860	8.95	20240805	0.42	N	097780	1000	707 억	449376	N	N	N	N
7	20240830	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	940	-3	5	-0.32	56503576	60677	49.21	950	950	921	1225	661	943	931.22	0.66	16072	979	960	943	924	907	952	916	708	282	1000	640	1	1	67730338	637	3.79	0.23	12	0.09	248.00	4012.00	1558	20230831	-39.67	860	20240805	9.30	1164	-19.24	20240111	860	9.30	20240805	1558	-39.67	20230831	860	9.30	20240805	0.42	N	097780	1000	707 억	449376	N	N	N	N
8	20240830	100742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	940	-3	5	-0.32	52247250	56134	45.52	950	950	921	1225	661	943	930.76	0.66	15028	979	960	943	924	907	952	916	708	282	1000	640	1	1	67730338	637	3.79	0.23	12	0.08	248.00	4012.00	1558	20230831	-39.67	860	20240805	9.30	1164	-19.24	20240111	860	9.30	20240805	1558	-39.67	20230831	860	9.30	20240805	0.42	N	097780	1000	707 억	449376	N	N	N	N
9	20240830	090745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	940	-3	5	-0.32	14192458	15270	12.38	950	950	921	1225	661	943	929.43	0.66	8896	979	960	943	924	907	952	916	708	282	1000	640	1	1	67730338	637	3.79	0.23	12	0.02	248.00	4012.00	1558	20230831	-39.67	860	20240805	9.30	1164	-19.24	20240111	860	9.30	20240805	1558	-39.67	20230831	860	9.30	20240805	0.42	N	097780	1000	707 억	449376	N	N	N	N
10	20240829	160744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	943	-12	5	-1.26	115300922	123306	216.44	947	962	926	1241	669	955	935.08	0.66	6445	973	963	954	944	935	959	940	708	286	1000	640	1	1	67730338	639	3.80	0.24	12	0.18	248.00	4012.00	1558	20230831	-39.47	860	20240805	9.65	1164	-18.99	20240111	860	9.65	20240805	1558	-39.47	20230831	860	9.65	20240805	0.44	N	097780	1000	707 억	449564	N	N	N	N
11	20240829	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	933	-22	5	-2.30	82863614	88517	155.38	947	962	926	1241	669	955	936.13	0.66	814	973	963	954	944	935	959	940	708	286	1000	640	1	1	67730338	632	3.76	0.23	12	0.13	248.00	4012.00	1558	20230831	-40.12	860	20240805	8.49	1164	-19.85	20240111	860	8.49	20240805	1558	-40.12	20230831	860	8.49	20240805	0.44	N	097780	1000	707 억	449564	N	N	N	N
12	20240829	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	933	-22	5	-2.30	51712583	55061	96.65	947	962	930	1241	669	955	939.19	0.66	-976	973	963	954	944	935	959	940	708	286	1000	640	1	1	67730338	632	3.76	0.23	12	0.08	248.00	4012.00	1558	20230831	-40.12	860	20240805	8.49	1164	-19.85	20240111	860	8.49	20240805	1558	-40.12	20230831	860	8.49	20240805	0.44	N	097780	1000	707 억	449564	N	N	N	N
13	20240829	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	940	-15	5	-1.57	29413515	31190	54.75	947	962	935	1241	669	955	943.04	0.66	-3279	973	963	954	944	935	959	940	708	286	1000	640	1	1	67730338	637	3.79	0.23	12	0.05	248.00	4012.00	1558	20230831	-39.67	860	20240805	9.30	1164	-19.24	20240111	860	9.30	20240805	1558	-39.67	20230831	860	9.30	20240805	0.44	N	097780	1000	707 억	449564	N	N	N	N
14	20240829	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	946	-9	5	-0.94	19545087	20705	36.34	947	962	935	1241	669	955	943.98	0.66	-3368	973	963	954	944	935	959	940	708	286	1000	640	1	1	67730338	641	3.81	0.24	12	0.03	248.00	4012.00	1558	20230831	-39.28	860	20240805	10.00	1164	-18.73	20240111	860	10.00	20240805	1558	-39.28	20230831	860	10.00	20240805	0.44	N	097780	1000	707 억	449564	N	N	N	N
15	20240829	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	945	-10	5	-1.05	16844245	17845	31.32	947	962	935	1241	669	955	943.92	0.66	-2759	973	963	954	944	935	959	940	708	286	1000	640	1	1	67730338	640	3.81	0.24	12	0.03	248.00	4012.00	1558	20230831	-39.35	860	20240805	9.88	1164	-18.81	20240111	860	9.88	20240805	1558	-39.35	20230831	860	9.88	20240805	0.44	N	097780	1000	707 억	449564	N	N	N	N
16	20240829	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	947	-8	5	-0.84	10507827	11142	19.56	947	962	935	1241	669	955	943.08	0.66	-1912	973	963	954	944	935	959	940	708	286	1000	640	1	1	67730338	641	3.82	0.24	12	0.02	248.00	4012.00	1558	20230831	-39.22	860	20240805	10.12	1164	-18.64	20240111	860	10.12	20240805	1558	-39.22	20230831	860	10.12	20240805	0.44	N	097780	1000	707 억	449564	N	N	N	N
17	20240829	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	951	-4	5	-0.42	458815	483	0.85	947	962	947	1241	669	955	949.93	0.66	-85	973	963	954	944	935	959	940	708	286	1000	640	1	1	67730338	644	3.83	0.24	12	0.00	248.00	4012.00	1558	20230831	-38.96	860	20240805	10.58	1164	-18.30	20240111	860	10.58	20240805	1558	-38.96	20230831	860	10.58	20240805	0.44	N	097780	1000	707 억	449564	N	N	N	N
18	20240828	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	955	-5	5	-0.52	54277909	56968	70.14	958	964	945	1248	672	960	952.78	0.68	-2422	990	974	961	945	932	974	945	708	288	1000	650	1	1	67730338	647	3.85	0.24	12	0.08	248.00	4012.00	1558	20230831	-38.70	860	20240805	11.05	1164	-17.96	20240111	860	11.05	20240805	1558	-38.70	20230831	860	11.05	20240805	0.45	N	097780	1000	707 억	457542	N	N	N	N
19	20240828	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	955	-5	5	-0.52	51279626	53826	66.27	958	964	945	1248	672	960	952.69	0.68	-2122	990	974	961	945	932	974	945	708	288	1000	650	1	1	67730338	647	3.85	0.24	12	0.08	248.00	4012.00	1558	20230831	-38.70	860	20240805	11.05	1164	-17.96	20240111	860	11.05	20240805	1558	-38.70	20230831	860	11.05	20240805	0.45	N	097780	1000	707 억	457542	N	N	N	N
20	20240828	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	956	-4	5	-0.42	37436267	39311	48.40	958	964	945	1248	672	960	952.31	0.68	-3353	990	974	961	945	932	974	945	708	288	1000	650	1	1	67730338	648	3.85	0.24	12	0.06	248.00	4012.00	1558	20230831	-38.64	860	20240805	11.16	1164	-17.87	20240111	860	11.16	20240805	1558	-38.64	20230831	860	11.16	20240805	0.45	N	097780	1000	707 억	457542	N	N	N	N
21	20240828	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	952	-8	5	-0.83	32831934	34487	42.46	958	964	945	1248	672	960	952.01	0.68	-2629	990	974	961	945	932	974	945	708	288	1000	650	1	1	67730338	645	3.84	0.24	12	0.05	248.00	4012.00	1558	20230831	-38.90	860	20240805	10.70	1164	-18.21	20240111	860	10.70	20240805	1558	-38.90	20230831	860	10.70	20240805	0.45	N	097780	1000	707 억	457542	N	N	N	N
22	20240828	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	955	-5	5	-0.52	14085545	14735	18.14	958	964	954	1248	672	960	955.92	0.68	-2632	990	974	961	945	932	974	945	708	288	1000	650	1	1	67730338	647	3.85	0.24	12	0.02	248.00	4012.00	1558	20230831	-38.70	860	20240805	11.05	1164	-17.96	20240111	860	11.05	20240805	1558	-38.70	20230831	860	11.05	20240805	0.45	N	097780	1000	707 억	457542	N	N	N	N
23	20240828	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	955	-5	5	-0.52	10307554	10780	13.27	958	964	954	1248	672	960	956.17	0.68	-809	990	974	961	945	932	974	945	708	288	1000	650	1	1	67730338	647	3.85	0.24	12	0.02	248.00	4012.00	1558	20230831	-38.70	860	20240805	11.05	1164	-17.96	20240111	860	11.05	20240805	1558	-38.70	20230831	860	11.05	20240805	0.45	N	097780	1000	707 억	457542	N	N	N	N
24	20240828	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	959	-1	5	-0.10	4762103	4977	6.13	958	964	955	1248	672	960	956.82	0.68	-247	990	974	961	945	932	974	945	708	288	1000	650	1	1	67730338	650	3.87	0.24	12	0.01	248.00	4012.00	1558	20230831	-38.45	860	20240805	11.51	1164	-17.61	20240111	860	11.51	20240805	1558	-38.45	20230831	860	11.51	20240805	0.45	N	097780	1000	707 억	457542	N	N	N	N
25	20240828	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	956	-4	5	-0.42	465306	486	0.60	958	960	956	1248	672	960	957.42	0.68	-215	990	974	961	945	932	974	945	708	288	1000	650	1	1	67730338	648	3.85	0.24	12	0.00	248.00	4012.00	1558	20230831	-38.64	860	20240805	11.16	1164	-17.87	20240111	860	11.16	20240805	1558	-38.64	20230831	860	11.16	20240805	0.45	N	097780	1000	707 억	457542	N	N	N	N
26	20240827	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	960	2	2	0.21	77599442	81212	66.21	960	977	948	1245	671	958	955.52	0.66	5372	1013	985	971	943	929	978	936	708	287	1000	650	1	1	67730338	650	3.87	0.24	12	0.12	248.00	4012.00	1558	20230831	-38.38	860	20240805	11.63	1164	-17.53	20240111	860	11.63	20240805	1558	-38.38	20230831	860	11.63	20240805	0.45	N	097780	1000	707 억	449842	N	N	N	N
27	20240827	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	956	-2	5	-0.21	75178328	78676	64.14	960	977	948	1245	671	958	955.54	0.66	5349	1013	985	971	943	929	978	936	708	287	1000	650	1	1	67730338	648	3.85	0.24	12	0.12	248.00	4012.00	1558	20230831	-38.64	860	20240805	11.16	1164	-17.87	20240111	860	11.16	20240805	1558	-38.64	20230831	860	11.16	20240805	0.45	N	097780	1000	707 억	449842	N	N	N	N
28	20240827	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	957	-1	5	-0.10	56827469	59395	48.42	960	977	954	1245	671	958	956.77	0.66	2919	1013	985	971	943	929	978	936	708	287	1000	650	1	1	67730338	648	3.86	0.24	12	0.09	248.00	4012.00	1558	20230831	-38.58	860	20240805	11.28	1164	-17.78	20240111	860	11.28	20240805	1558	-38.58	20230831	860	11.28	20240805	0.45	N	097780	1000	707 억	449842	N	N	N	N
29	20240827	130735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	958	0	3	0.00	45351500	47391	38.64	960	977	954	1245	671	958	956.96	0.66	1624	1013	985	971	943	929	978	936	708	287	1000	650	1	1	67730338	649	3.86	0.24	12	0.07	248.00	4012.00	1558	20230831	-38.51	860	20240805	11.40	1164	-17.70	20240111	860	11.40	20240805	1558	-38.51	20230831	860	11.40	20240805	0.45	N	097780	1000	707 억	449842	N	N	N	N
30	20240827	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	959	1	2	0.10	37713590	39397	32.12	960	977	955	1245	671	958	957.27	0.66	2471	1013	985	971	943	929	978	936	708	287	1000	650	1	1	67730338	650	3.87	0.24	12	0.06	248.00	4012.00	1558	20230831	-38.45	860	20240805	11.51	1164	-17.61	20240111	860	11.51	20240805	1558	-38.45	20230831	860	11.51	20240805	0.45	N	097780	1000	707 억	449842	N	N	N	N
31	20240827	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	958	0	3	0.00	22931725	23962	19.54	960	977	955	1245	671	958	957.00	0.66	889	1013	985	971	943	929	978	936	708	287	1000	650	1	1	67730338	649	3.86	0.24	12	0.04	248.00	4012.00	1558	20230831	-38.51	860	20240805	11.40	1164	-17.70	20240111	860	11.40	20240805	1558	-38.51	20230831	860	11.40	20240805	0.45	N	097780	1000	707 억	449842	N	N	N	N
32	20240827	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	962	4	2	0.42	5598522	5830	4.75	960	977	955	1245	671	958	960.30	0.66	-996	1013	985	971	943	929	978	936	708	287	1000	650	1	1	67730338	652	3.88	0.24	12	0.01	248.00	4012.00	1558	20230831	-38.25	860	20240805	11.86	1164	-17.35	20240111	860	11.86	20240805	1558	-38.25	20230831	860	11.86	20240805	0.45	N	097780	1000	707 억	449842	N	N	N	N
33	20240827	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	977	19	2	1.98	170931	178	0.15	960	977	960	1245	671	958	960.29	0.66	-29	1013	985	971	943	929	978	936	708	287	1000	650	1	1	67730338	662	3.94	0.24	12	0.00	248.00	4012.00	1558	20230831	-37.29	860	20240805	13.60	1164	-16.07	20240111	860	13.60	20240805	1558	-37.29	20230831	860	13.60	20240805	0.45	N	097780	1000	707 억	449842	N	N	N	N
34	20240826	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	958	-17	5	-1.74	118066937	122632	150.02	974	999	957	1267	683	975	962.77	0.67	3370	1001	988	976	963	951	982	957	708	292	1000	660	1	1	67730338	649	3.86	0.24	12	0.18	248.00	4012.00	1558	20230831	-38.51	860	20240805	11.40	1164	-17.70	20240111	860	11.40	20240805	1558	-38.51	20230831	860	11.40	20240805	0.45	N	097780	1000	707 억	450985	N	N	N	N
35	20240826	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	961	-14	5	-1.44	114060555	118458	144.91	974	999	957	1267	683	975	962.88	0.67	3331	1001	988	976	963	951	982	957	708	292	1000	660	1	1	67730338	651	3.88	0.24	12	0.17	248.00	4012.00	1558	20230831	-38.32	860	20240805	11.74	1164	-17.44	20240111	860	11.74	20240805	1558	-38.32	20230831	860	11.74	20240805	0.45	N	097780	1000	707 억	450985	N	N	N	N
36	20240826	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	963	-12	5	-1.23	97270654	100942	123.48	974	999	959	1267	683	975	963.63	0.67	1647	1001	988	976	963	951	982	957	708	292	1000	660	1	1	67730338	652	3.88	0.24	12	0.15	248.00	4012.00	1558	20230831	-38.19	860	20240805	11.98	1164	-17.27	20240111	860	11.98	20240805	1558	-38.19	20230831	860	11.98	20240805	0.45	N	097780	1000	707 억	450985	N	N	N	N
37	20240826	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	963	-12	5	-1.23	86221837	89446	109.42	974	999	960	1267	683	975	963.95	0.67	541	1001	988	976	963	951	982	957	708	292	1000	660	1	1	67730338	652	3.88	0.24	12	0.13	248.00	4012.00	1558	20230831	-38.19	860	20240805	11.98	1164	-17.27	20240111	860	11.98	20240805	1558	-38.19	20230831	860	11.98	20240805	0.45	N	097780	1000	707 억	450985	N	N	N	N
38	20240826	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	965	-10	5	-1.03	59601198	61752	75.54	974	999	960	1267	683	975	965.17	0.67	-3043	1001	988	976	963	951	982	957	708	292	1000	660	1	1	67730338	654	3.89	0.24	12	0.09	248.00	4012.00	1558	20230831	-38.06	860	20240805	12.21	1164	-17.10	20240111	860	12.21	20240805	1558	-38.06	20230831	860	12.21	20240805	0.45	N	097780	1000	707 억	450985	N	N	N	N
39	20240826	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	968	-7	5	-0.72	27770924	28641	35.04	974	999	960	1267	683	975	969.62	0.67	-3642	1001	988	976	963	951	982	957	708	292	1000	660	1	1	67730338	656	3.90	0.24	12	0.04	248.00	4012.00	1558	20230831	-37.87	860	20240805	12.56	1164	-16.84	20240111	860	12.56	20240805	1558	-37.87	20230831	860	12.56	20240805	0.45	N	097780	1000	707 억	450985	N	N	N	N
40	20240826	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	973	-2	5	-0.21	21544357	22218	27.18	974	999	960	1267	683	975	969.68	0.67	-2596	1001	988	976	963	951	982	957	708	292	1000	660	1	1	67730338	659	3.92	0.24	12	0.03	248.00	4012.00	1558	20230831	-37.55	860	20240805	13.14	1164	-16.41	20240111	860	13.14	20240805	1558	-37.55	20230831	860	13.14	20240805	0.45	N	097780	1000	707 억	450985	N	N	N	N
41	20240826	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	974	-1	5	-0.10	6205846	6397	7.83	974	999	960	1267	683	975	970.12	0.67	9	1001	988	976	963	951	982	957	708	292	1000	660	1	1	67730338	660	3.93	0.24	12	0.01	248.00	4012.00	1558	20230831	-37.48	860	20240805	13.26	1164	-16.32	20240111	860	13.26	20240805	1558	-37.48	20230831	860	13.26	20240805	0.45	N	097780	1000	707 억	450985	N	N	N	N
42	20240823	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	975	-8	5	-0.81	79714343	81710	151.43	982	989	964	1277	689	983	975.58	0.67	-901	1007	994	987	974	967	991	971	708	294	1000	660	1	1	67730338	660	3.93	0.24	12	0.12	248.00	4012.00	1558	20230831	-37.42	860	20240805	13.37	1164	-16.24	20240111	860	13.37	20240805	1558	-37.42	20230831	860	13.37	20240805	0.46	N	097780	1000	707 억	456024	N	N	N	N
43	20240823	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	970	-13	5	-1.32	78248199	80204	148.64	982	989	964	1277	689	983	975.61	0.67	-528	1007	994	987	974	967	991	971	708	294	1000	660	1	1	67730338	657	3.91	0.24	12	0.12	248.00	4012.00	1558	20230831	-37.74	860	20240805	12.79	1164	-16.67	20240111	860	12.79	20240805	1558	-37.74	20230831	860	12.79	20240805	0.46	N	097780	1000	707 억	456024	N	N	N	N
44	20240823	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	978	-5	5	-0.51	52796751	53939	99.96	982	989	974	1277	689	983	978.82	0.67	-1005	1007	994	987	974	967	991	971	708	294	1000	660	1	1	67730338	662	3.94	0.24	12	0.08	248.00	4012.00	1558	20230831	-37.23	860	20240805	13.72	1164	-15.98	20240111	860	13.72	20240805	1558	-37.23	20230831	860	13.72	20240805	0.46	N	097780	1000	707 억	456024	N	N	N	N
45	20240823	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	978	-5	5	-0.51	47865926	48892	90.61	982	989	974	1277	689	983	979.01	0.67	-1082	1007	994	987	974	967	991	971	708	294	1000	660	1	1	67730338	662	3.94	0.24	12	0.07	248.00	4012.00	1558	20230831	-37.23	860	20240805	13.72	1164	-15.98	20240111	860	13.72	20240805	1558	-37.23	20230831	860	13.72	20240805	0.46	N	097780	1000	707 억	456024	N	N	N	N
46	20240823	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	977	-6	5	-0.61	45629559	46600	86.36	982	989	974	1277	689	983	979.18	0.67	-1082	1007	994	987	974	967	991	971	708	294	1000	660	1	1	67730338	662	3.94	0.24	12	0.07	248.00	4012.00	1558	20230831	-37.29	860	20240805	13.60	1164	-16.07	20240111	860	13.60	20240805	1558	-37.29	20230831	860	13.60	20240805	0.46	N	097780	1000	707 억	456024	N	N	N	N
47	20240823	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	978	-5	5	-0.51	41124817	41994	77.83	982	989	974	1277	689	983	979.30	0.67	-1082	1007	994	987	974	967	991	971	708	294	1000	660	1	1	67730338	662	3.94	0.24	12	0.06	248.00	4012.00	1558	20230831	-37.23	860	20240805	13.72	1164	-15.98	20240111	860	13.72	20240805	1558	-37.23	20230831	860	13.72	20240805	0.46	N	097780	1000	707 억	456024	N	N	N	N
48	20240823	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	983	0	3	0.00	22597711	23042	42.70	982	989	978	1277	689	983	980.72	0.67	-36	1007	994	987	974	967	991	971	708	294	1000	660	1	1	67730338	666	3.96	0.25	12	0.03	248.00	4012.00	1558	20230831	-36.91	860	20240805	14.30	1164	-15.55	20240111	860	14.30	20240805	1558	-36.91	20230831	860	14.30	20240805	0.46	N	097780	1000	707 억	456024	N	N	N	N
49	20240823	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	989	6	2	0.61	178738	182	0.34	982	989	982	1277	689	983	982.08	0.67	-28	1007	994	987	974	967	991	971	708	294	1000	660	1	1	67730338	670	3.99	0.25	12	0.00	248.00	4012.00	1558	20230831	-36.52	860	20240805	15.00	1164	-15.03	20240111	860	15.00	20240805	1558	-36.52	20230831	860	15.00	20240805	0.46	N	097780	1000	707 억	456024	N	N	N	N
50	20240822	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	983	-10	5	-1.01	53065536	53863	138.45	993	1000	980	1290	696	993	985.19	0.67	2432	1021	1006	997	982	973	1005	981	708	297	1000	670	1	1	67730338	666	3.96	0.25	12	0.08	248.00	4012.00	1558	20230831	-36.91	860	20240805	14.30	1164	-15.55	20240111	860	14.30	20240805	1558	-36.91	20230831	860	14.30	20240805	0.46	N	097780	1000	707 억	453431	N	N	N	N
51	20240822	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	986	-7	5	-0.70	49127477	49859	128.16	993	1000	980	1290	696	993	985.33	0.67	2468	1021	1006	997	982	973	1005	981	708	297	1000	670	1	1	67730338	668	3.98	0.25	12	0.07	248.00	4012.00	1558	20230831	-36.71	860	20240805	14.65	1164	-15.29	20240111	860	14.65	20240805	1558	-36.71	20230831	860	14.65	20240805	0.46	N	097780	1000	707 억	453431	N	N	N	N
52	20240822	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	987	-6	5	-0.60	36551172	37087	95.33	993	1000	980	1290	696	993	985.55	0.67	1174	1021	1006	997	982	973	1005	981	708	297	1000	670	1	1	67730338	668	3.98	0.25	12	0.05	248.00	4012.00	1558	20230831	-36.65	860	20240805	14.77	1164	-15.21	20240111	860	14.77	20240805	1558	-36.65	20230831	860	14.77	20240805	0.46	N	097780	1000	707 억	453431	N	N	N	N
53	20240822	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	983	-10	5	-1.01	34409531	34917	89.75	993	1000	980	1290	696	993	985.47	0.67	1246	1021	1006	997	982	973	1005	981	708	297	1000	670	1	1	67730338	666	3.96	0.25	12	0.05	248.00	4012.00	1558	20230831	-36.91	860	20240805	14.30	1164	-15.55	20240111	860	14.30	20240805	1558	-36.91	20230831	860	14.30	20240805	0.46	N	097780	1000	707 억	453431	N	N	N	N
54	20240822	120732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	-3	5	-0.30	13832087	13980	35.93	993	1000	985	1290	696	993	989.42	0.67	-1086	1021	1006	997	982	973	1005	981	708	297	1000	670	1	1	67730338	671	3.99	0.25	12	0.02	248.00	4012.00	1558	20230831	-36.46	860	20240805	15.12	1164	-14.95	20240111	860	15.12	20240805	1558	-36.46	20230831	860	15.12	20240805	0.46	N	097780	1000	707 억	453431	N	N	N	N
55	20240822	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	-1	5	-0.10	3935783	3962	10.18	993	1000	989	1290	696	993	993.38	0.67	-1084	1021	1006	997	982	973	1005	981	708	297	1000	670	1	1	67730338	672	4.00	0.25	12	0.01	248.00	4012.00	1558	20230831	-36.33	860	20240805	15.35	1164	-14.78	20240111	860	15.35	20240805	1558	-36.33	20230831	860	15.35	20240805	0.46	N	097780	1000	707 억	453431	N	N	N	N
56	20240822	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	2	2	0.20	2836158	2855	7.34	993	1000	989	1290	696	993	993.40	0.67	-1116	1021	1006	997	982	973	1005	981	708	297	1000	670	1	1	67730338	674	4.01	0.25	12	0.00	248.00	4012.00	1558	20230831	-36.14	860	20240805	15.70	1164	-14.52	20240111	860	15.70	20240805	1558	-36.14	20230831	860	15.70	20240805	0.46	N	097780	1000	707 억	453431	N	N	N	N
57	20240822	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	7	2	0.70	765078	771	1.98	993	1000	989	1290	696	993	992.32	0.67	-16	1021	1006	997	982	973	1005	981	708	297	1000	670	1	1	67730338	677	4.03	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.82	860	20240805	16.28	1164	-14.09	20240111	860	16.28	20240805	1558	-35.82	20230831	860	16.28	20240805	0.46	N	097780	1000	707 억	453431	N	N	N	N
58	20240821	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	993	1	2	0.10	38641387	38894	148.09	993	1012	988	1289	695	992	993.51	0.67	993	1014	1003	996	985	978	1001	983	708	297	1000	670	1	1	67730338	673	4.00	0.25	12	0.06	248.00	4012.00	1558	20230831	-36.26	860	20240805	15.47	1164	-14.69	20240111	860	15.47	20240805	1558	-36.26	20230831	860	15.47	20240805	0.46	N	097780	1000	707 억	451652	N	N	N	N
59	20240821	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	993	1	2	0.10	37812823	38059	144.91	993	1012	988	1289	695	992	993.53	0.67	1011	1014	1003	996	985	978	1001	983	708	297	1000	670	1	1	67730338	673	4.00	0.25	12	0.06	248.00	4012.00	1558	20230831	-36.26	860	20240805	15.47	1164	-14.69	20240111	860	15.47	20240805	1558	-36.26	20230831	860	15.47	20240805	0.46	N	097780	1000	707 억	451652	N	N	N	N
60	20240821	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	0	3	0.00	30618326	30807	117.30	993	1012	988	1289	695	992	993.88	0.67	-116	1014	1003	996	985	978	1001	983	708	297	1000	670	1	1	67730338	672	4.00	0.25	12	0.05	248.00	4012.00	1558	20230831	-36.33	860	20240805	15.35	1164	-14.78	20240111	860	15.35	20240805	1558	-36.33	20230831	860	15.35	20240805	0.46	N	097780	1000	707 억	451652	N	N	N	N
61	20240821	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	-1	5	-0.10	29429426	29608	112.74	993	1012	988	1289	695	992	993.97	0.67	-325	1014	1003	996	985	978	1001	983	708	297	1000	670	1	1	67730338	671	4.00	0.25	12	0.04	248.00	4012.00	1558	20230831	-36.39	860	20240805	15.23	1164	-14.86	20240111	860	15.23	20240805	1558	-36.39	20230831	860	15.23	20240805	0.46	N	097780	1000	707 억	451652	N	N	N	N
62	20240821	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	-1	5	-0.10	22369413	22472	85.57	993	1012	990	1289	695	992	995.43	0.67	-797	1014	1003	996	985	978	1001	983	708	297	1000	670	1	1	67730338	671	4.00	0.25	12	0.03	248.00	4012.00	1558	20230831	-36.39	860	20240805	15.23	1164	-14.86	20240111	860	15.23	20240805	1558	-36.39	20230831	860	15.23	20240805	0.46	N	097780	1000	707 억	451652	N	N	N	N
63	20240821	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	-1	5	-0.10	20867863	20958	79.80	993	1012	990	1289	695	992	995.70	0.67	-654	1014	1003	996	985	978	1001	983	708	297	1000	670	1	1	67730338	671	4.00	0.25	12	0.03	248.00	4012.00	1558	20230831	-36.39	860	20240805	15.23	1164	-14.86	20240111	860	15.23	20240805	1558	-36.39	20230831	860	15.23	20240805	0.46	N	097780	1000	707 억	451652	N	N	N	N
64	20240821	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	-1	5	-0.10	15889955	15942	60.70	993	1012	991	1289	695	992	996.74	0.67	-162	1014	1003	996	985	978	1001	983	708	297	1000	670	1	1	67730338	671	4.00	0.25	12	0.02	248.00	4012.00	1558	20230831	-36.39	860	20240805	15.23	1164	-14.86	20240111	860	15.23	20240805	1558	-36.39	20230831	860	15.23	20240805	0.46	N	097780	1000	707 억	451652	N	N	N	N
65	20240821	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	17	2	1.71	230317	229	0.87	993	1012	993	1289	695	992	1005.75	0.67	-86	1014	1003	996	985	978	1001	983	708	297	1000	670	1	1	67730338	683	4.07	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.24	860	20240805	17.33	1164	-13.32	20240111	860	17.33	20240805	1558	-35.24	20230831	860	17.33	20240805	0.46	N	097780	1000	707 억	451652	N	N	N	N
66	20240820	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	0	3	0.00	26054744	26261	22.85	992	1007	989	1289	695	992	992.15	0.66	1831	1030	1011	998	979	966	1004	972	708	297	1000	670	1	1	67730338	672	4.00	0.25	12	0.04	248.00	4012.00	1558	20230831	-36.33	860	20240805	15.35	1164	-14.78	20240111	860	15.35	20240805	1558	-36.33	20230831	860	15.35	20240805	0.47	N	097780	1000	707 억	449821	N	N	N	N
67	20240820	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	3	2	0.30	25635091	25838	22.48	992	1007	989	1289	695	992	992.15	0.66	1833	1030	1011	998	979	966	1004	972	708	297	1000	670	1	1	67730338	674	4.01	0.25	12	0.04	248.00	4012.00	1558	20230831	-36.14	860	20240805	15.70	1164	-14.52	20240111	860	15.70	20240805	1558	-36.14	20230831	860	15.70	20240805	0.47	N	097780	1000	707 억	449821	N	N	N	N
68	20240820	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	993	1	2	0.10	17102694	17237	15.00	992	1007	989	1289	695	992	992.21	0.66	1044	1030	1011	998	979	966	1004	972	708	297	1000	670	1	1	67730338	673	4.00	0.25	12	0.03	248.00	4012.00	1558	20230831	-36.26	860	20240805	15.47	1164	-14.69	20240111	860	15.47	20240805	1558	-36.26	20230831	860	15.47	20240805	0.47	N	097780	1000	707 억	449821	N	N	N	N
69	20240820	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	2	2	0.20	13612155	13717	11.93	992	1007	989	1289	695	992	992.36	0.66	1243	1030	1011	998	979	966	1004	972	708	297	1000	670	1	1	67730338	673	4.01	0.25	12	0.02	248.00	4012.00	1558	20230831	-36.20	860	20240805	15.58	1164	-14.60	20240111	860	15.58	20240805	1558	-36.20	20230831	860	15.58	20240805	0.47	N	097780	1000	707 억	449821	N	N	N	N
70	20240820	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	2	2	0.20	11518816	11608	10.10	992	1007	989	1289	695	992	992.32	0.66	1513	1030	1011	998	979	966	1004	972	708	297	1000	670	1	1	67730338	673	4.01	0.25	12	0.02	248.00	4012.00	1558	20230831	-36.20	860	20240805	15.58	1164	-14.60	20240111	860	15.58	20240805	1558	-36.20	20230831	860	15.58	20240805	0.47	N	097780	1000	707 억	449821	N	N	N	N
71	20240820	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	3	2	0.30	9266739	9342	8.13	992	1007	989	1289	695	992	991.94	0.66	1513	1030	1011	998	979	966	1004	972	708	297	1000	670	1	1	67730338	674	4.01	0.25	12	0.01	248.00	4012.00	1558	20230831	-36.14	860	20240805	15.70	1164	-14.52	20240111	860	15.70	20240805	1558	-36.14	20230831	860	15.70	20240805	0.47	N	097780	1000	707 억	449821	N	N	N	N
72	20240820	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	5	2	0.50	7901633	7970	6.93	992	1007	989	1289	695	992	991.42	0.66	1533	1030	1011	998	979	966	1004	972	708	297	1000	670	1	1	67730338	675	4.02	0.25	12	0.01	248.00	4012.00	1558	20230831	-36.01	860	20240805	15.93	1164	-14.35	20240111	860	15.93	20240805	1558	-36.01	20230831	860	15.93	20240805	0.47	N	097780	1000	707 억	449821	N	N	N	N
73	20240820	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	-2	5	-0.20	1482476	1496	1.30	992	1007	990	1289	695	992	990.96	0.66	54	1030	1011	998	979	966	1004	972	708	297	1000	670	1	1	67730338	671	3.99	0.25	12	0.00	248.00	4012.00	1558	20230831	-36.46	860	20240805	15.12	1164	-14.95	20240111	860	15.12	20240805	1558	-36.46	20230831	860	15.12	20240805	0.47	N	097780	1000	707 억	449821	N	N	N	N
74	20240819	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	-8	5	-0.80	113689326	114917	148.05	1000	1017	985	1300	700	1000	989.32	0.66	4474	1036	1018	1005	987	974	1011	980	708	300	1000	680	1	1	67730338	672	4.00	0.25	12	0.17	248.00	4012.00	1558	20230831	-36.33	860	20240805	15.35	1164	-14.78	20240111	860	15.35	20240805	1558	-36.33	20230831	860	15.35	20240805	0.47	N	097780	1000	707 억	445347	N	N	N	N
75	20240819	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	993	-7	5	-0.70	103276115	104406	134.51	1000	1017	985	1300	700	1000	989.18	0.66	5035	1036	1018	1005	987	974	1011	980	708	300	1000	680	1	1	67730338	673	4.00	0.25	12	0.15	248.00	4012.00	1558	20230831	-36.26	860	20240805	15.47	1164	-14.69	20240111	860	15.47	20240805	1558	-36.26	20230831	860	15.47	20240805	0.47	N	097780	1000	707 억	445347	N	N	N	N
76	20240819	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	-8	5	-0.80	99110743	100217	129.11	1000	1017	985	1300	700	1000	988.96	0.66	4928	1036	1018	1005	987	974	1011	980	708	300	1000	680	1	1	67730338	672	4.00	0.25	12	0.15	248.00	4012.00	1558	20230831	-36.33	860	20240805	15.35	1164	-14.78	20240111	860	15.35	20240805	1558	-36.33	20230831	860	15.35	20240805	0.47	N	097780	1000	707 억	445347	N	N	N	N
77	20240819	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	993	-7	5	-0.70	95931379	97020	124.99	1000	1017	985	1300	700	1000	988.78	0.66	4828	1036	1018	1005	987	974	1011	980	708	300	1000	680	1	1	67730338	673	4.00	0.25	12	0.14	248.00	4012.00	1558	20230831	-36.26	860	20240805	15.47	1164	-14.69	20240111	860	15.47	20240805	1558	-36.26	20230831	860	15.47	20240805	0.47	N	097780	1000	707 억	445347	N	N	N	N
78	20240819	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	989	-11	5	-1.10	89532556	90565	116.68	1000	1017	985	1300	700	1000	988.60	0.66	4810	1036	1018	1005	987	974	1011	980	708	300	1000	680	1	1	67730338	670	3.99	0.25	12	0.13	248.00	4012.00	1558	20230831	-36.52	860	20240805	15.00	1164	-15.03	20240111	860	15.00	20240805	1558	-36.52	20230831	860	15.00	20240805	0.47	N	097780	1000	707 억	445347	N	N	N	N
79	20240819	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	-10	5	-1.00	81762225	82718	106.57	1000	1017	985	1300	700	1000	988.45	0.66	4386	1036	1018	1005	987	974	1011	980	708	300	1000	680	1	1	67730338	671	3.99	0.25	12	0.12	248.00	4012.00	1558	20230831	-36.46	860	20240805	15.12	1164	-14.95	20240111	860	15.12	20240805	1558	-36.46	20230831	860	15.12	20240805	0.47	N	097780	1000	707 억	445347	N	N	N	N
80	20240819	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	-12	5	-1.20	75915051	76800	98.94	1000	1017	985	1300	700	1000	988.48	0.66	4386	1036	1018	1005	987	974	1011	980	708	300	1000	680	1	1	67730338	669	3.98	0.25	12	0.11	248.00	4012.00	1558	20230831	-36.59	860	20240805	14.88	1164	-15.12	20240111	860	14.88	20240805	1558	-36.59	20230831	860	14.88	20240805	0.47	N	097780	1000	707 억	445347	N	N	N	N
81	20240819	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-4	5	-0.40	1804272	1806	2.33	1000	1017	990	1300	700	1000	999.04	0.66	-460	1036	1018	1005	987	974	1011	980	708	300	1000	680	1	1	67730338	675	4.02	0.25	12	0.00	248.00	4012.00	1558	20230831	-36.07	860	20240805	15.81	1164	-14.43	20240111	860	15.81	20240805	1558	-36.07	20230831	860	15.81	20240805	0.47	N	097780	1000	707 억	445347	N	N	N	N
82	20240816	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-4	5	-0.40	77231074	77200	286.07	1004	1023	992	1305	703	1004	1000.40	0.65	4656	1025	1014	1003	992	981	1009	987	708	301	1000	680	1	1	67730338	677	4.03	0.25	12	0.11	248.00	4012.00	1558	20230831	-35.82	860	20240805	16.28	1164	-14.09	20240111	860	16.28	20240805	1558	-35.82	20230831	860	16.28	20240805	0.47	N	097780	1000	707 억	440691	N	N	N	N
83	20240816	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-4	5	-0.40	71900487	71849	266.25	1004	1023	992	1305	703	1004	1000.72	0.65	3593	1025	1014	1003	992	981	1009	987	708	301	1000	680	1	1	67730338	677	4.03	0.25	12	0.11	248.00	4012.00	1558	20230831	-35.82	860	20240805	16.28	1164	-14.09	20240111	860	16.28	20240805	1558	-35.82	20230831	860	16.28	20240805	0.47	N	097780	1000	707 억	440691	N	N	N	N
84	20240816	140715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-4	5	-0.40	65516990	65448	242.53	1004	1023	992	1305	703	1004	1001.05	0.65	3548	1025	1014	1003	992	981	1009	987	708	301	1000	680	1	1	67730338	677	4.03	0.25	12	0.10	248.00	4012.00	1558	20230831	-35.82	860	20240805	16.28	1164	-14.09	20240111	860	16.28	20240805	1558	-35.82	20230831	860	16.28	20240805	0.47	N	097780	1000	707 억	440691	N	N	N	N
85	20240816	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-5	5	-0.50	53314461	53234	197.27	1004	1023	992	1305	703	1004	1001.51	0.65	3900	1025	1014	1003	992	981	1009	987	708	301	1000	680	1	1	67730338	677	4.03	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.88	860	20240805	16.16	1164	-14.18	20240111	860	16.16	20240805	1558	-35.88	20230831	860	16.16	20240805	0.47	N	097780	1000	707 억	440691	N	N	N	N
86	20240816	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	2	2	0.20	50276865	50197	186.01	1004	1023	992	1305	703	1004	1001.59	0.65	2176	1025	1014	1003	992	981	1009	987	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.43	860	20240805	16.98	1164	-13.57	20240111	860	16.98	20240805	1558	-35.43	20230831	860	16.98	20240805	0.47	N	097780	1000	707 억	440691	N	N	N	N
87	20240816	110714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1001	-3	5	-0.30	24882938	24801	91.90	1004	1023	994	1305	703	1004	1003.30	0.65	1798	1025	1014	1003	992	981	1009	987	708	301	1000	680	1	1	67730338	678	4.04	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.75	860	20240805	16.40	1164	-14.00	20240111	860	16.40	20240805	1558	-35.75	20230831	860	16.40	20240805	0.47	N	097780	1000	707 억	440691	N	N	N	N
88	20240816	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	6	2	0.60	9606435	9521	35.28	1004	1023	1002	1305	703	1004	1008.97	0.65	345	1025	1014	1003	992	981	1009	987	708	301	1000	680	1	1	67730338	684	4.07	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.17	860	20240805	17.44	1164	-13.23	20240111	860	17.44	20240805	1558	-35.17	20230831	860	17.44	20240805	0.47	N	097780	1000	707 억	440691	N	N	N	N
89	20240816	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	2	2	0.20	764925	757	2.81	1004	1023	1002	1305	703	1004	1010.47	0.65	192	1025	1014	1003	992	981	1009	987	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.43	860	20240805	16.98	1164	-13.57	20240111	860	16.98	20240805	1558	-35.43	20230831	860	16.98	20240805	0.47	N	097780	1000	707 억	440691	N	N	N	N
90	20240814	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	5	2	0.50	27009639	26983	55.62	1014	1014	992	1298	700	999	1000.99	0.65	1370	1036	1017	1005	986	974	1011	980	708	299	1000	670	1	1	67730338	680	4.05	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.56	860	20240805	16.74	1164	-13.75	20240111	860	16.74	20240805	1558	-35.56	20230831	860	16.74	20240805	0.47	N	097780	1000	707 억	439321	N	N	N	N
91	20240814	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	3	2	0.30	26188452	26165	53.94	1014	1014	992	1298	700	999	1000.90	0.65	1370	1036	1017	1005	986	974	1011	980	708	299	1000	670	1	1	67730338	679	4.04	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.69	860	20240805	16.51	1164	-13.92	20240111	860	16.51	20240805	1558	-35.69	20230831	860	16.51	20240805	0.47	N	097780	1000	707 억	439321	N	N	N	N
92	20240814	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	1	2	0.10	20049137	20027	41.28	1014	1014	992	1298	700	999	1001.11	0.65	1143	1036	1017	1005	986	974	1011	980	708	299	1000	670	1	1	67730338	677	4.03	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.82	860	20240805	16.28	1164	-14.09	20240111	860	16.28	20240805	1558	-35.82	20230831	860	16.28	20240805	0.47	N	097780	1000	707 억	439321	N	N	N	N
93	20240814	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	-7	5	-0.70	15831755	15798	32.57	1014	1014	992	1298	700	999	1002.14	0.65	996	1036	1017	1005	986	974	1011	980	708	299	1000	670	1	1	67730338	672	4.00	0.25	12	0.02	248.00	4012.00	1558	20230831	-36.33	860	20240805	15.35	1164	-14.78	20240111	860	15.35	20240805	1558	-36.33	20230831	860	15.35	20240805	0.47	N	097780	1000	707 억	439321	N	N	N	N
94	20240814	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	7	2	0.70	6732235	6688	13.79	1014	1014	1000	1298	700	999	1006.61	0.65	86	1036	1017	1005	986	974	1011	980	708	299	1000	670	1	1	67730338	681	4.06	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.43	860	20240805	16.98	1164	-13.57	20240111	860	16.98	20240805	1558	-35.43	20230831	860	16.98	20240805	0.47	N	097780	1000	707 억	439321	N	N	N	N
95	20240814	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	8	2	0.80	6070345	6030	12.43	1014	1014	1000	1298	700	999	1006.69	0.65	9	1036	1017	1005	986	974	1011	980	708	299	1000	670	1	1	67730338	682	4.06	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.37	860	20240805	17.09	1164	-13.49	20240111	860	17.09	20240805	1558	-35.37	20230831	860	17.09	20240805	0.47	N	097780	1000	707 억	439321	N	N	N	N
96	20240814	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	8	2	0.80	3472190	3454	7.12	1014	1014	1000	1298	700	999	1005.27	0.65	4	1036	1017	1005	986	974	1011	980	708	299	1000	670	1	1	67730338	682	4.06	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.37	860	20240805	17.09	1164	-13.49	20240111	860	17.09	20240805	1558	-35.37	20230831	860	17.09	20240805	0.47	N	097780	1000	707 억	439321	N	N	N	N
97	20240814	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	4	2	0.40	62455	62	0.13	1014	1014	1000	1298	700	999	1007.34	0.65	-10	1036	1017	1005	986	974	1011	980	708	299	1000	670	1	1	67730338	679	4.04	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.62	860	20240805	16.63	1164	-13.83	20240111	860	16.63	20240805	1558	-35.62	20230831	860	16.63	20240805	0.47	N	097780	1000	707 억	439321	N	N	N	N
98	20240813	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-10	5	-0.99	48439157	48510	86.90	1009	1024	993	1311	707	1009	998.54	0.65	-2383	1027	1018	1006	997	985	1012	991	708	302	1000	680	1	1	67730338	677	4.03	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.88	860	20240805	16.16	1164	-14.18	20240111	860	16.16	20240805	1558	-35.88	20230831	860	16.16	20240805	0.47	N	097780	1000	707 억	441704	N	N	N	N
99	20240813	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	-12	5	-1.19	47210602	47280	84.70	1009	1024	993	1311	707	1009	998.53	0.65	-2102	1027	1018	1006	997	985	1012	991	708	302	1000	680	1	1	67730338	675	4.02	0.25	12	0.07	248.00	4012.00	1558	20230831	-36.01	860	20240805	15.93	1164	-14.35	20240111	860	15.93	20240805	1558	-36.01	20230831	860	15.93	20240805	0.47	N	097780	1000	707 억	441704	N	N	N	N
100	20240813	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-9	5	-0.89	30020311	30020	53.78	1009	1024	993	1311	707	1009	1000.01	0.65	559	1027	1018	1006	997	985	1012	991	708	302	1000	680	1	1	67730338	677	4.03	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.82	860	20240805	16.28	1164	-14.09	20240111	860	16.28	20240805	1558	-35.82	20230831	860	16.28	20240805	0.47	N	097780	1000	707 억	441704	N	N	N	N
101	20240813	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-9	5	-0.89	28309397	28307	50.71	1009	1024	993	1311	707	1009	1000.08	0.65	1232	1027	1018	1006	997	985	1012	991	708	302	1000	680	1	1	67730338	677	4.03	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.82	860	20240805	16.28	1164	-14.09	20240111	860	16.28	20240805	1558	-35.82	20230831	860	16.28	20240805	0.47	N	097780	1000	707 억	441704	N	N	N	N
102	20240813	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-10	5	-0.99	19568385	19526	34.98	1009	1024	993	1311	707	1009	1002.17	0.65	754	1027	1018	1006	997	985	1012	991	708	302	1000	680	1	1	67730338	677	4.03	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.88	860	20240805	16.16	1164	-14.18	20240111	860	16.16	20240805	1558	-35.88	20230831	860	16.16	20240805	0.47	N	097780	1000	707 억	441704	N	N	N	N
103	20240813	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	-10	5	-0.99	15794904	15740	28.20	1009	1024	993	1311	707	1009	1003.49	0.65	-159	1027	1018	1006	997	985	1012	991	708	302	1000	680	1	1	67730338	677	4.03	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.88	860	20240805	16.16	1164	-14.18	20240111	860	16.16	20240805	1558	-35.88	20230831	860	16.16	20240805	0.47	N	097780	1000	707 억	441704	N	N	N	N
104	20240813	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-5	5	-0.50	12097204	12052	21.59	1009	1024	993	1311	707	1009	1003.75	0.65	-233	1027	1018	1006	997	985	1012	991	708	302	1000	680	1	1	67730338	680	4.05	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.56	860	20240805	16.74	1164	-13.75	20240111	860	16.74	20240805	1558	-35.56	20230831	860	16.74	20240805	0.47	N	097780	1000	707 억	441704	N	N	N	N
105	20240813	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	2	2	0.20	461985	455	0.82	1009	1024	1009	1311	707	1009	1015.35	0.65	38	1027	1018	1006	997	985	1012	991	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.11	860	20240805	17.56	1164	-13.14	20240111	860	17.56	20240805	1558	-35.11	20230831	860	17.56	20240805	0.47	N	097780	1000	707 억	441704	N	N	N	N
106	20240812	160658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	-4	5	-0.39	56327135	55817	100.55	1013	1015	994	1316	710	1013	1009.14	0.65	1163	1029	1021	1008	1000	987	1025	1004	708	303	1000	680	1	1	67730338	683	4.07	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.24	860	20240805	17.33	1164	-13.32	20240111	860	17.33	20240805	1558	-35.24	20230831	860	17.33	20240805	0.47	N	097780	1000	707 억	440541	N	N	N	N
107	20240812	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-2	5	-0.20	55520921	55019	99.11	1013	1015	994	1316	710	1013	1009.12	0.65	1101	1029	1021	1008	1000	987	1025	1004	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.11	860	20240805	17.56	1164	-13.14	20240111	860	17.56	20240805	1558	-35.11	20230831	860	17.56	20240805	0.47	N	097780	1000	707 억	440541	N	N	N	N
108	20240812	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	-1	5	-0.10	27020856	26797	48.27	1013	1015	994	1316	710	1013	1008.35	0.65	280	1029	1021	1008	1000	987	1025	1004	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.04	860	20240805	17.67	1164	-13.06	20240111	860	17.67	20240805	1558	-35.04	20230831	860	17.67	20240805	0.47	N	097780	1000	707 억	440541	N	N	N	N
109	20240812	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-2	5	-0.20	21544827	21375	38.51	1013	1015	994	1316	710	1013	1007.95	0.65	4834	1029	1021	1008	1000	987	1025	1004	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.11	860	20240805	17.56	1164	-13.14	20240111	860	17.56	20240805	1558	-35.11	20230831	860	17.56	20240805	0.47	N	097780	1000	707 억	440541	N	N	N	N
110	20240812	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	-3	5	-0.30	18526083	18389	33.13	1013	1015	994	1316	710	1013	1007.45	0.65	4109	1029	1021	1008	1000	987	1025	1004	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.17	860	20240805	17.44	1164	-13.23	20240111	860	17.44	20240805	1558	-35.17	20230831	860	17.44	20240805	0.47	N	097780	1000	707 억	440541	N	N	N	N
111	20240812	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-2	5	-0.20	17625160	17497	31.52	1013	1015	994	1316	710	1013	1007.32	0.65	4030	1029	1021	1008	1000	987	1025	1004	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.11	860	20240805	17.56	1164	-13.14	20240111	860	17.56	20240805	1558	-35.11	20230831	860	17.56	20240805	0.47	N	097780	1000	707 억	440541	N	N	N	N
112	20240812	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-6	5	-0.59	13658952	13579	24.46	1013	1015	994	1316	710	1013	1005.89	0.65	4046	1029	1021	1008	1000	987	1025	1004	708	303	1000	680	1	1	67730338	682	4.06	0.25	12	0.02	248.00	4012.00	1558	20230831	-35.37	860	20240805	17.09	1164	-13.49	20240111	860	17.09	20240805	1558	-35.37	20230831	860	17.09	20240805	0.47	N	097780	1000	707 억	440541	N	N	N	N
113	20240812	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	0	3	0.00	553098	546	0.98	1013	1013	1013	1316	710	1013	1013.00	0.65	-48	1029	1021	1008	1000	987	1025	1004	708	303	1000	680	1	1	67730338	686	4.08	0.25	12	0.00	248.00	4012.00	1558	20230831	-34.98	860	20240805	17.79	1164	-12.97	20240111	860	17.79	20240805	1558	-34.98	20230831	860	17.79	20240805	0.47	N	097780	1000	707 억	440541	N	N	N	N
114	20240809	160647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	13	2	1.30	55975268	55512	98.38	995	1016	995	1300	700	1000	1008.35	0.65	2043	1028	1014	1002	988	976	1021	995	708	300	1000	680	1	1	67730338	686	4.08	0.25	12	0.08	248.00	4012.00	1558	20230831	-34.98	860	20240805	17.79	1164	-12.97	20240111	860	17.79	20240805	1558	-34.98	20230831	860	17.79	20240805	0.48	N	097780	1000	707 억	438498	N	N	N	N
115	20240809	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	11	2	1.10	53946215	53505	94.83	995	1016	995	1300	700	1000	1008.25	0.65	1874	1028	1014	1002	988	976	1021	995	708	300	1000	680	1	1	67730338	685	4.08	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.11	860	20240805	17.56	1164	-13.14	20240111	860	17.56	20240805	1558	-35.11	20230831	860	17.56	20240805	0.48	N	097780	1000	707 억	438498	N	N	N	N
116	20240809	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	11	2	1.10	47537637	47149	83.56	995	1016	995	1300	700	1000	1008.24	0.65	1604	1028	1014	1002	988	976	1021	995	708	300	1000	680	1	1	67730338	685	4.08	0.25	12	0.07	248.00	4012.00	1558	20230831	-35.11	860	20240805	17.56	1164	-13.14	20240111	860	17.56	20240805	1558	-35.11	20230831	860	17.56	20240805	0.48	N	097780	1000	707 억	438498	N	N	N	N
117	20240809	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	12	2	1.20	42140935	41809	74.10	995	1016	995	1300	700	1000	1007.94	0.65	4137	1028	1014	1002	988	976	1021	995	708	300	1000	680	1	1	67730338	685	4.08	0.25	12	0.06	248.00	4012.00	1558	20230831	-35.04	860	20240805	17.67	1164	-13.06	20240111	860	17.67	20240805	1558	-35.04	20230831	860	17.67	20240805	0.48	N	097780	1000	707 억	438498	N	N	N	N
118	20240809	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	14	2	1.40	39584699	39284	69.62	995	1016	995	1300	700	1000	1007.65	0.65	4111	1028	1014	1002	988	976	1021	995	708	300	1000	680	1	1	67730338	687	4.09	0.25	12	0.06	248.00	4012.00	1558	20230831	-34.92	860	20240805	17.91	1164	-12.89	20240111	860	17.91	20240805	1558	-34.92	20230831	860	17.91	20240805	0.48	N	097780	1000	707 억	438498	N	N	N	N
119	20240809	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	7	2	0.70	31097180	30868	54.71	995	1016	995	1300	700	1000	1007.42	0.65	3366	1028	1014	1002	988	976	1021	995	708	300	1000	680	1	1	67730338	682	4.06	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.37	860	20240805	17.09	1164	-13.49	20240111	860	17.09	20240805	1558	-35.37	20230831	860	17.09	20240805	0.48	N	097780	1000	707 억	438498	N	N	N	N
120	20240809	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	5	2	0.50	22330481	22148	39.25	995	1016	995	1300	700	1000	1008.24	0.65	2273	1028	1014	1002	988	976	1021	995	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.03	248.00	4012.00	1558	20230831	-35.49	860	20240805	16.86	1164	-13.66	20240111	860	16.86	20240805	1558	-35.49	20230831	860	16.86	20240805	0.48	N	097780	1000	707 억	438498	N	N	N	N
121	20240809	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	6	2	0.60	49124	49	0.09	995	1008	995	1300	700	1000	1002.53	0.65	0	1028	1014	1002	988	976	1021	995	708	300	1000	680	1	1	67730338	681	4.06	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.43	860	20240805	16.98	1164	-13.57	20240111	860	16.98	20240805	1558	-35.43	20230831	860	16.98	20240805	0.48	N	097780	1000	707 억	438498	N	N	N	N
122	20240808	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	-5	5	-0.50	56549797	56422	55.73	993	1016	990	1306	704	1005	1002.27	0.65	705	1031	1017	992	978	953	1025	986	708	301	1000	680	1	1	67730338	677	4.03	0.25	12	0.08	248.00	4012.00	1558	20230831	-35.82	860	20240805	16.28	1164	-14.09	20240111	860	16.28	20240805	1558	-35.82	20230831	860	16.28	20240805	0.54	N	097780	1000	707 억	437792	N	N	N	N
123	20240808	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	-8	5	-0.80	44386150	44174	43.63	993	1016	993	1306	704	1005	1004.80	0.65	808	1031	1017	992	978	953	1025	986	708	301	1000	680	1	1	67730338	675	4.02	0.25	12	0.07	248.00	4012.00	1558	20230831	-36.01	860	20240805	15.93	1164	-14.35	20240111	860	15.93	20240805	1558	-36.01	20230831	860	15.93	20240805	0.54	N	097780	1000	707 억	437792	N	N	N	N
124	20240808	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	4	2	0.40	32206222	31983	31.59	993	1016	993	1306	704	1005	1006.98	0.65	1101	1031	1017	992	978	953	1025	986	708	301	1000	680	1	1	67730338	683	4.07	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.24	860	20240805	17.33	1164	-13.32	20240111	860	17.33	20240805	1558	-35.24	20230831	860	17.33	20240805	0.54	N	097780	1000	707 억	437792	N	N	N	N
125	20240808	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	3	2	0.30	31230755	31011	30.63	993	1016	993	1306	704	1005	1007.09	0.65	1243	1031	1017	992	978	953	1025	986	708	301	1000	680	1	1	67730338	683	4.06	0.25	12	0.05	248.00	4012.00	1558	20230831	-35.30	860	20240805	17.21	1164	-13.40	20240111	860	17.21	20240805	1558	-35.30	20230831	860	17.21	20240805	0.54	N	097780	1000	707 억	437792	N	N	N	N
126	20240808	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	6	2	0.60	27153504	26963	26.63	993	1016	993	1306	704	1005	1007.07	0.65	480	1031	1017	992	978	953	1025	986	708	301	1000	680	1	1	67730338	685	4.08	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.11	860	20240805	17.56	1164	-13.14	20240111	860	17.56	20240805	1558	-35.11	20230831	860	17.56	20240805	0.54	N	097780	1000	707 억	437792	N	N	N	N
127	20240808	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-1	5	-0.10	26078500	25897	25.58	993	1016	993	1306	704	1005	1007.01	0.65	455	1031	1017	992	978	953	1025	986	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.04	248.00	4012.00	1558	20230831	-35.56	860	20240805	16.74	1164	-13.75	20240111	860	16.74	20240805	1558	-35.56	20230831	860	16.74	20240805	0.54	N	097780	1000	707 억	437792	N	N	N	N
128	20240808	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1016	11	2	1.09	12525223	12436	12.28	993	1016	993	1306	704	1005	1007.17	0.65	-356	1031	1017	992	978	953	1025	986	708	301	1000	680	1	1	67730338	688	4.10	0.25	12	0.02	248.00	4012.00	1558	20230831	-34.79	860	20240805	18.14	1164	-12.71	20240111	860	18.14	20240805	1558	-34.79	20230831	860	18.14	20240805	0.54	N	097780	1000	707 억	437792	N	N	N	N
129	20240808	090646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-1	5	-0.10	1503564	1513	1.49	993	1004	993	1306	704	1005	993.76	0.65	972	1031	1017	992	978	953	1025	986	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.00	248.00	4012.00	1558	20230831	-35.56	860	20240805	16.74	1164	-13.75	20240111	860	16.74	20240805	1558	-35.56	20230831	860	16.74	20240805	0.54	N	097780	1000	707 억	437792	N	N	N	N
130	20240807	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	32	2	3.29	100486188	101056	70.56	967	1006	967	1264	682	973	994.36	0.64	4721	1020	996	974	950	928	1008	962	708	291	1000	660	1	1	67730338	681	4.05	0.25	12	0.15	248.00	4012.00	1558	20230831	-35.49	860	20240805	16.86	1164	-13.66	20240111	860	16.86	20240805	1558	-35.49	20230831	860	16.86	20240805	0.55	N	097780	1000	707 억	433071	N	N	N	N
131	20240807	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	26	2	2.67	86120392	86700	60.54	967	1006	967	1264	682	973	993.31	0.64	3813	1020	996	974	950	928	1008	962	708	291	1000	660	1	1	67730338	677	4.03	0.25	12	0.13	248.00	4012.00	1558	20230831	-35.88	860	20240805	16.16	1164	-14.18	20240111	860	16.16	20240805	1558	-35.88	20230831	860	16.16	20240805	0.55	N	097780	1000	707 억	433071	N	N	N	N
132	20240807	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	32	2	3.29	81897056	82486	57.60	967	1006	967	1264	682	973	992.86	0.64	2986	1020	996	974	950	928	1008	962	708	291	1000	660	1	1	67730338	681	4.05	0.25	12	0.12	248.00	4012.00	1558	20230831	-35.49	860	20240805	16.86	1164	-13.66	20240111	860	16.86	20240805	1558	-35.49	20230831	860	16.86	20240805	0.55	N	097780	1000	707 억	433071	N	N	N	N
133	20240807	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	30	2	3.08	78225586	78827	55.04	967	1004	967	1264	682	973	992.37	0.64	2225	1020	996	974	950	928	1008	962	708	291	1000	660	1	1	67730338	679	4.04	0.25	12	0.12	248.00	4012.00	1558	20230831	-35.62	860	20240805	16.63	1164	-13.83	20240111	860	16.63	20240805	1558	-35.62	20230831	860	16.63	20240805	0.55	N	097780	1000	707 억	433071	N	N	N	N
134	20240807	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	27	2	2.77	65844934	66466	46.41	967	1000	967	1264	682	973	990.66	0.64	-23	1020	996	974	950	928	1008	962	708	291	1000	660	1	1	67730338	677	4.03	0.25	12	0.10	248.00	4012.00	1558	20230831	-35.82	860	20240805	16.28	1164	-14.09	20240111	860	16.28	20240805	1558	-35.82	20230831	860	16.28	20240805	0.55	N	097780	1000	707 억	433071	N	N	N	N
135	20240807	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	18	2	1.85	25656791	25978	18.14	967	992	967	1264	682	973	987.64	0.64	-3866	1020	996	974	950	928	1008	962	708	291	1000	660	1	1	67730338	671	4.00	0.25	12	0.04	248.00	4012.00	1558	20230831	-36.39	860	20240805	15.23	1164	-14.86	20240111	860	15.23	20240805	1558	-36.39	20230831	860	15.23	20240805	0.55	N	097780	1000	707 억	433071	N	N	N	N
136	20240807	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	986	13	2	1.34	7988551	8128	5.68	967	991	967	1264	682	973	982.84	0.64	-1142	1020	996	974	950	928	1008	962	708	291	1000	660	1	1	67730338	668	3.98	0.25	12	0.01	248.00	4012.00	1558	20230831	-36.71	860	20240805	14.65	1164	-15.29	20240111	860	14.65	20240805	1558	-36.71	20230831	860	14.65	20240805	0.55	N	097780	1000	707 억	433071	N	N	N	N
137	20240807	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	973	0	3	0.00	505274	522	0.36	967	978	967	1264	682	973	967.96	0.64	81	1020	996	974	950	928	1008	962	708	291	1000	660	1	1	67730338	659	3.92	0.24	12	0.00	248.00	4012.00	1558	20230831	-37.55	860	20240805	13.14	1164	-16.41	20240111	860	13.14	20240805	1558	-37.55	20230831	860	13.14	20240805	0.55	N	097780	1000	707 억	433071	N	N	N	N
138	20240806	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	973	23	2	2.42	120124415	122299	41.38	952	998	952	1235	665	950	982.22	0.64	-2098	1116	1032	946	862	776	990	820	708	285	1000	640	1	1	67730338	659	3.92	0.24	12	0.18	248.00	4012.00	1558	20230831	-37.55	860	20240805	13.14	1164	-16.41	20240111	860	13.14	20240805	1558	-37.55	20230831	860	13.14	20240805	0.56	N	097780	1000	707 억	435169	N	N	N	N
139	20240806	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	972	22	2	2.32	115244328	117271	39.68	952	998	952	1235	665	950	982.72	0.64	-905	1116	1032	946	862	776	990	820	708	285	1000	640	1	1	67730338	658	3.92	0.24	12	0.17	248.00	4012.00	1558	20230831	-37.61	860	20240805	13.02	1164	-16.49	20240111	860	13.02	20240805	1558	-37.61	20230831	860	13.02	20240805	0.56	N	097780	1000	707 억	435169	N	N	N	N
140	20240806	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	975	25	2	2.63	98039702	99558	33.68	952	998	952	1235	665	950	984.75	0.64	-969	1116	1032	946	862	776	990	820	708	285	1000	640	1	1	67730338	660	3.93	0.24	12	0.15	248.00	4012.00	1558	20230831	-37.42	860	20240805	13.37	1164	-16.24	20240111	860	13.37	20240805	1558	-37.42	20230831	860	13.37	20240805	0.56	N	097780	1000	707 억	435169	N	N	N	N
141	20240806	130642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	35	2	3.68	75338515	76387	25.84	952	998	952	1235	665	950	986.27	0.64	927	1116	1032	946	862	776	990	820	708	285	1000	640	1	1	67730338	667	3.97	0.25	12	0.11	248.00	4012.00	1558	20230831	-36.78	860	20240805	14.53	1164	-15.38	20240111	860	14.53	20240805	1558	-36.78	20230831	860	14.53	20240805	0.56	N	097780	1000	707 억	435169	N	N	N	N
142	20240806	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	989	39	2	4.11	67992998	68935	23.32	952	998	952	1235	665	950	986.33	0.64	905	1116	1032	946	862	776	990	820	708	285	1000	640	1	1	67730338	670	3.99	0.25	12	0.10	248.00	4012.00	1558	20230831	-36.52	860	20240805	15.00	1164	-15.03	20240111	860	15.00	20240805	1558	-36.52	20230831	860	15.00	20240805	0.56	N	097780	1000	707 억	435169	N	N	N	N
143	20240806	110635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	982	32	2	3.37	64070795	64962	21.98	952	998	952	1235	665	950	986.28	0.64	978	1116	1032	946	862	776	990	820	708	285	1000	640	1	1	67730338	665	3.96	0.24	12	0.10	248.00	4012.00	1558	20230831	-36.97	860	20240805	14.19	1164	-15.64	20240111	860	14.19	20240805	1558	-36.97	20230831	860	14.19	20240805	0.56	N	097780	1000	707 억	435169	N	N	N	N
144	20240806	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	993	43	2	4.53	36422777	37148	12.57	952	997	952	1235	665	950	980.48	0.64	1685	1116	1032	946	862	776	990	820	708	285	1000	640	1	1	67730338	673	4.00	0.25	12	0.05	248.00	4012.00	1558	20230831	-36.26	860	20240805	15.47	1164	-14.69	20240111	860	15.47	20240805	1558	-36.26	20230831	860	15.47	20240805	0.56	N	097780	1000	707 억	435169	N	N	N	N
145	20240806	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	993	43	2	4.53	8319103	8685	2.94	952	997	952	1235	665	950	957.87	0.64	-1010	1116	1032	946	862	776	990	820	708	285	1000	640	1	1	67730338	673	4.00	0.25	12	0.01	248.00	4012.00	1558	20230831	-36.26	860	20240805	15.47	1164	-14.69	20240111	860	15.47	20240805	1558	-36.26	20230831	860	15.47	20240805	0.56	N	097780	1000	707 억	435169	N	N	N	N
146	20240805	160627	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	950	-87	5	-8.39	288655962	294087	321.07	1030	1030	860	1348	726	1037	981.53	0.68	-25542	1092	1064	1038	1010	984	1051	997	708	311	1000	700	1	1	67730338	643	3.83	0.24	12	0.43	248.00	4012.00	1558	20230831	-39.02	860	20240805	10.47	1164	-18.38	20240111	860	10.47	20240805	1558	-39.02	20230831	860	10.47	20240805	0.58	N	097780	1000	707 억	460671	N	N	N	N
147	20240805	150638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	911	-126	5	-12.15	275345445	279865	305.54	1030	1030	860	1348	726	1037	983.85	0.68	-29025	1092	1064	1038	1010	984	1051	997	708	311	1000	700	1	1	67730338	617	3.67	0.23	12	0.41	248.00	4012.00	1558	20230831	-41.53	860	20240805	5.93	1164	-21.74	20240111	860	5.93	20240805	1558	-41.53	20230831	860	5.93	20240805	0.58	N	097780	1000	707 억	460671	N	N	N	N
148	20240805	140640	58	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	982	-55	5	-5.30	219349736	220844	241.11	1030	1030	979	1348	726	1037	993.23	0.68	-30174	1092	1064	1038	1010	984	1051	997	708	311	1000	700	1	1	67730338	665	3.96	0.24	12	0.33	248.00	4012.00	1558	20230831	-36.97	979	20240805	0.31	1164	-15.64	20240111	979	0.31	20240805	1558	-36.97	20230831	979	0.31	20240805	0.58	N	097780	1000	707 억	460671	N	N	N	N
149	20240805	130635	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	991	-46	5	-4.44	205463628	206695	225.66	1030	1030	984	1348	726	1037	994.04	0.68	-28803	1092	1064	1038	1010	984	1051	997	708	311	1000	700	1	1	67730338	671	4.00	0.25	12	0.31	248.00	4012.00	1558	20230831	-36.39	984	20240805	0.71	1164	-14.86	20240111	984	0.71	20240805	1558	-36.39	20230831	984	0.71	20240805	0.58	N	097780	1000	707 억	460671	N	N	N	N
150	20240805	120632	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	990	-47	5	-4.53	178939148	179838	196.34	1030	1030	987	1348	726	1037	995.00	0.68	-22677	1092	1064	1038	1010	984	1051	997	708	311	1000	700	1	1	67730338	671	3.99	0.25	12	0.27	248.00	4012.00	1558	20230831	-36.46	987	20240805	0.30	1164	-14.95	20240111	987	0.30	20240805	1558	-36.46	20230831	987	0.30	20240805	0.58	N	097780	1000	707 억	460671	N	N	N	N
151	20240805	110634	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	996	-41	5	-3.95	142497425	143131	156.26	1030	1030	987	1348	726	1037	995.57	0.68	-24121	1092	1064	1038	1010	984	1051	997	708	311	1000	700	1	1	67730338	675	4.02	0.25	12	0.21	248.00	4012.00	1558	20230831	-36.07	987	20240805	0.91	1164	-14.43	20240111	987	0.91	20240805	1558	-36.07	20230831	987	0.91	20240805	0.58	N	097780	1000	707 억	460671	N	N	N	N
152	20240805	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-43	5	-4.15	79152146	79185	86.45	1030	1030	994	1348	726	1037	999.59	0.68	-5961	1092	1064	1038	1010	984	1051	997	708	311	1000	700	1	1	67730338	673	4.01	0.25	12	0.12	248.00	4012.00	1558	20230831	-36.20	990	20240531	0.40	1164	-14.60	20240111	990	0.40	20240531	1558	-36.20	20230831	990	0.40	20240531	0.58	N	097780	1000	707 억	460671	N	N	N	N
153	20240805	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	-31	5	-2.99	9161868	9028	9.86	1030	1030	1005	1348	726	1037	1014.83	0.68	-2281	1092	1064	1038	1010	984	1051	997	708	311	1000	700	1	1	67730338	681	4.06	0.25	12	0.01	248.00	4012.00	1558	20230831	-35.43	990	20240531	1.62	1164	-13.57	20240111	990	1.62	20240531	1558	-35.43	20230831	990	1.62	20240531	0.58	N	097780	1000	707 억	460671	N	N	N	N
154	20240802	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1037	-18	5	-1.71	95186167	91582	178.00	1058	1066	1012	1371	739	1055	1039.36	0.68	-1227	1084	1069	1061	1046	1038	1065	1042	708	316	1000	710	1	1	67730338	702	4.18	0.26	12	0.14	248.00	4012.00	1558	20230831	-33.44	990	20240531	4.75	1164	-10.91	20240111	990	4.75	20240531	1558	-33.44	20230831	990	4.75	20240531	0.58	N	097780	1000	707 억	461855	N	N	N	N
155	20240802	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1026	-29	5	-2.75	91106463	87640	170.34	1058	1066	1012	1371	739	1055	1039.55	0.68	-93	1084	1069	1061	1046	1038	1065	1042	708	316	1000	710	1	1	67730338	695	4.14	0.26	12	0.13	248.00	4012.00	1558	20230831	-34.15	990	20240531	3.64	1164	-11.86	20240111	990	3.64	20240531	1558	-34.15	20230831	990	3.64	20240531	0.58	N	097780	1000	707 억	461855	N	N	N	N
156	20240802	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1024	-31	5	-2.94	87547754	84172	163.60	1058	1066	1012	1371	739	1055	1040.11	0.68	-73	1084	1069	1061	1046	1038	1065	1042	708	316	1000	710	1	1	67730338	694	4.13	0.26	12	0.12	248.00	4012.00	1558	20230831	-34.27	990	20240531	3.43	1164	-12.03	20240111	990	3.43	20240531	1558	-34.27	20230831	990	3.43	20240531	0.58	N	097780	1000	707 억	461855	N	N	N	N
157	20240802	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1028	-27	5	-2.56	74691381	71593	139.15	1058	1066	1012	1371	739	1055	1043.28	0.68	-206	1084	1069	1061	1046	1038	1065	1042	708	316	1000	710	1	1	67730338	696	4.15	0.26	12	0.11	248.00	4012.00	1558	20230831	-34.02	990	20240531	3.84	1164	-11.68	20240111	990	3.84	20240531	1558	-34.02	20230831	990	3.84	20240531	0.58	N	097780	1000	707 억	461855	N	N	N	N
158	20240802	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1024	-31	5	-2.94	71229403	68241	132.63	1058	1066	1012	1371	739	1055	1043.79	0.68	355	1084	1069	1061	1046	1038	1065	1042	708	316	1000	710	1	1	67730338	694	4.13	0.26	12	0.10	248.00	4012.00	1558	20230831	-34.27	990	20240531	3.43	1164	-12.03	20240111	990	3.43	20240531	1558	-34.27	20230831	990	3.43	20240531	0.58	N	097780	1000	707 억	461855	N	N	N	N
159	20240802	110625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1054	-1	5	-0.09	58556016	55903	108.65	1058	1066	1012	1371	739	1055	1047.46	0.68	-3915	1084	1069	1061	1046	1038	1065	1042	708	316	1000	710	1	1	67730338	714	4.25	0.26	12	0.08	248.00	4012.00	1558	20230831	-32.35	990	20240531	6.46	1164	-9.45	20240111	990	6.46	20240531	1558	-32.35	20230831	990	6.46	20240531	0.58	N	097780	1000	707 억	461855	N	N	N	N
160	20240802	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1055	0	3	0.00	39917727	38125	74.10	1058	1066	1012	1371	739	1055	1047.02	0.68	-765	1084	1069	1061	1046	1038	1065	1042	708	316	1000	710	1	1	67730338	715	4.25	0.26	12	0.06	248.00	4012.00	1558	20230831	-32.28	990	20240531	6.57	1164	-9.36	20240111	990	6.57	20240531	1558	-32.28	20230831	990	6.57	20240531	0.58	N	097780	1000	707 억	461855	N	N	N	N
161	20240802	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1066	11	2	1.04	3940987	3726	7.24	1058	1066	1057	1371	739	1055	1057.70	0.68	-416	1084	1069	1061	1046	1038	1065	1042	708	316	1000	710	1	1	67730338	722	4.30	0.27	12	0.01	248.00	4012.00	1558	20230831	-31.58	990	20240531	7.68	1164	-8.42	20240111	990	7.68	20240531	1558	-31.58	20230831	990	7.68	20240531	0.58	N	097780	1000	707 억	461855	N	N	N	N
162	20240801	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1055	-6	5	-0.57	53448618	50300	59.50	1061	1076	1053	1379	743	1061	1062.60	0.67	9266	1091	1075	1057	1041	1023	1067	1033	708	318	1000	720	1	1	67730338	715	4.25	0.26	12	0.07	248.00	4012.00	1558	20230831	-32.28	990	20240531	6.57	1164	-9.36	20240111	990	6.57	20240531	1558	-32.28	20230831	990	6.57	20240531	0.58	N	097780	1000	707 억	451630	N	N	N	N
163	20240801	150637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1060	-1	5	-0.09	51584822	48537	57.42	1061	1076	1053	1379	743	1061	1062.79	0.67	8795	1091	1075	1057	1041	1023	1067	1033	708	318	1000	720	1	1	67730338	718	4.27	0.26	12	0.07	248.00	4012.00	1558	20230831	-31.96	990	20240531	7.07	1164	-8.93	20240111	990	7.07	20240531	1558	-31.96	20230831	990	7.07	20240531	0.58	N	097780	1000	707 억	451630	N	N	N	N
164	20240801	140630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1062	1	2	0.09	45636310	42913	50.77	1061	1076	1053	1379	743	1061	1063.46	0.67	7991	1091	1075	1057	1041	1023	1067	1033	708	318	1000	720	1	1	67730338	719	4.28	0.26	12	0.06	248.00	4012.00	1558	20230831	-31.84	990	20240531	7.27	1164	-8.76	20240111	990	7.27	20240531	1558	-31.84	20230831	990	7.27	20240531	0.58	N	097780	1000	707 억	451630	N	N	N	N
165	20240801	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1063	2	2	0.19	39829124	37446	44.30	1061	1076	1053	1379	743	1061	1063.64	0.67	6466	1091	1075	1057	1041	1023	1067	1033	708	318	1000	720	1	1	67730338	720	4.29	0.26	12	0.06	248.00	4012.00	1558	20230831	-31.77	990	20240531	7.37	1164	-8.68	20240111	990	7.37	20240531	1558	-31.77	20230831	990	7.37	20240531	0.58	N	097780	1000	707 억	451630	N	N	N	N
166	20240801	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1069	8	2	0.75	23418775	22095	26.14	1061	1070	1053	1379	743	1061	1059.91	0.67	3433	1091	1075	1057	1041	1023	1067	1033	708	318	1000	720	1	1	67730338	724	4.31	0.27	12	0.03	248.00	4012.00	1558	20230831	-31.39	990	20240531	7.98	1164	-8.16	20240111	990	7.98	20240531	1558	-31.39	20230831	990	7.98	20240531	0.58	N	097780	1000	707 억	451630	N	N	N	N
167	20240801	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1057	-4	5	-0.38	19619556	18513	21.90	1061	1070	1053	1379	743	1061	1059.77	0.67	201	1091	1075	1057	1041	1023	1067	1033	708	318	1000	720	1	1	67730338	716	4.26	0.26	12	0.03	248.00	4012.00	1558	20230831	-32.16	990	20240531	6.77	1164	-9.19	20240111	990	6.77	20240531	1558	-32.16	20230831	990	6.77	20240531	0.58	N	097780	1000	707 억	451630	N	N	N	N
168	20240801	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1058	-3	5	-0.28	10838993	10213	12.08	1061	1070	1053	1379	743	1061	1061.29	0.67	313	1091	1075	1057	1041	1023	1067	1033	708	318	1000	720	1	1	67730338	717	4.27	0.26	12	0.02	248.00	4012.00	1558	20230831	-32.09	990	20240531	6.87	1164	-9.11	20240111	990	6.87	20240531	1558	-32.09	20230831	990	6.87	20240531	0.58	N	097780	1000	707 억	451630	N	N	N	N
169	20240801	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1069	8	2	0.75	1702271	1604	1.90	1061	1070	1061	1379	743	1061	1061.27	0.67	-48	1091	1075	1057	1041	1023	1067	1033	708	318	1000	720	1	1	67730338	724	4.31	0.27	12	0.00	248.00	4012.00	1558	20230831	-31.39	990	20240531	7.98	1164	-8.16	20240111	990	7.98	20240531	1558	-31.39	20230831	990	7.98	20240531	0.58	N	097780	1000	707 억	451630	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History