KissMeData/122350/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	-10	5	-0.65	58860720	38805	74.25	1529	1533	1483	1987	1071	1529	1516.83	2.03	-3574	1563	1545	1532	1514	1501	1539	1508	38	458	100	1130	1	1	38339428	582	9.15	0.49	12	0.10	166.00	3121.00	2860	20231117	-46.89	1320	20240805	15.08	2310	-34.24	20240111	1320	15.08	20240805	2860	-46.89	20231117	1320	15.08	20240805	0.63	N	122350	100	38 억	777159	N	N	N	N
3	20240930	150842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	-14	5	-0.92	45507974	29935	57.28	1529	1533	1515	1987	1071	1529	1520.23	2.03	-3374	1563	1545	1532	1514	1501	1539	1508	38	458	100	1130	1	1	38339428	581	9.13	0.49	12	0.08	166.00	3121.00	2860	20231117	-47.03	1320	20240805	14.77	2310	-34.42	20240111	1320	14.77	20240805	2860	-47.03	20231117	1320	14.77	20240805	0.63	N	122350	100	38 억	777159	N	N	N	N
4	20240930	140839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	-9	5	-0.59	36969725	24307	46.51	1529	1533	1517	1987	1071	1529	1520.95	2.03	-509	1563	1545	1532	1514	1501	1539	1508	38	458	100	1130	1	1	38339428	583	9.16	0.49	12	0.06	166.00	3121.00	2860	20231117	-46.85	1320	20240805	15.15	2310	-34.20	20240111	1320	15.15	20240805	2860	-46.85	20231117	1320	15.15	20240805	0.63	N	122350	100	38 억	777159	N	N	N	N
5	20240930	130837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	-4	5	-0.26	25841130	16978	32.49	1529	1533	1518	1987	1071	1529	1522.04	2.03	66	1563	1545	1532	1514	1501	1539	1508	38	458	100	1130	1	1	38339428	585	9.19	0.49	12	0.04	166.00	3121.00	2860	20231117	-46.68	1320	20240805	15.53	2310	-33.98	20240111	1320	15.53	20240805	2860	-46.68	20231117	1320	15.53	20240805	0.63	N	122350	100	38 억	777159	N	N	N	N
6	20240930	120834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1526	-3	5	-0.20	23438527	15399	29.47	1529	1533	1518	1987	1071	1529	1522.08	2.03	-1308	1563	1545	1532	1514	1501	1539	1508	38	458	100	1130	1	1	38339428	585	9.19	0.49	12	0.04	166.00	3121.00	2860	20231117	-46.64	1320	20240805	15.61	2310	-33.94	20240111	1320	15.61	20240805	2860	-46.64	20231117	1320	15.61	20240805	0.63	N	122350	100	38 억	777159	N	N	N	N
7	20240930	110832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	-9	5	-0.59	21729343	14275	27.32	1529	1533	1519	1987	1071	1529	1522.20	2.03	-1614	1563	1545	1532	1514	1501	1539	1508	38	458	100	1130	1	1	38339428	583	9.16	0.49	12	0.04	166.00	3121.00	2860	20231117	-46.85	1320	20240805	15.15	2310	-34.20	20240111	1320	15.15	20240805	2860	-46.85	20231117	1320	15.15	20240805	0.63	N	122350	100	38 억	777159	N	N	N	N
8	20240930	100830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1528	-1	5	-0.07	5738495	3757	7.19	1529	1533	1521	1987	1071	1529	1527.41	2.03	-806	1563	1545	1532	1514	1501	1539	1508	38	458	100	1130	1	1	38339428	586	9.20	0.49	12	0.01	166.00	3121.00	2860	20231117	-46.57	1320	20240805	15.76	2310	-33.85	20240111	1320	15.76	20240805	2860	-46.57	20231117	1320	15.76	20240805	0.63	N	122350	100	38 억	777159	N	N	N	N
9	20240930	090757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	0	3	0.00	2278076	1489	2.85	1529	1531	1529	1987	1071	1529	1529.94	2.03	-21	1563	1545	1532	1514	1501	1539	1508	38	458	100	1130	1	1	38339428	586	9.21	0.49	12	0.00	166.00	3121.00	2860	20231117	-46.54	1320	20240805	15.83	2310	-33.81	20240111	1320	15.83	20240805	2860	-46.54	20231117	1320	15.83	20240805	0.63	N	122350	100	38 억	777159	N	N	N	N
10	20240927	160839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	-4	5	-0.26	79711342	52195	325.34	1533	1550	1519	1992	1074	1533	1527.09	2.00	10129	1550	1541	1525	1516	1500	1546	1521	38	459	100	1130	1	1	38339428	586	9.21	0.49	12	0.14	166.00	3121.00	2860	20231117	-46.54	1320	20240805	15.83	2310	-33.81	20240111	1320	15.83	20240805	2860	-46.54	20231117	1320	15.83	20240805	0.62	N	122350	100	38 억	766990	N	N	N	N
11	20240927	150839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1528	-5	5	-0.33	72614191	47541	296.33	1533	1550	1519	1992	1074	1533	1527.31	2.00	10246	1550	1541	1525	1516	1500	1546	1521	38	459	100	1130	1	1	38339428	586	9.20	0.49	12	0.12	166.00	3121.00	2860	20231117	-46.57	1320	20240805	15.76	2310	-33.85	20240111	1320	15.76	20240805	2860	-46.57	20231117	1320	15.76	20240805	0.62	N	122350	100	38 억	766990	N	N	N	N
12	20240927	140845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	-14	5	-0.91	69160753	45273	282.20	1533	1550	1519	1992	1074	1533	1527.54	2.00	10713	1550	1541	1525	1516	1500	1546	1521	38	459	100	1130	1	1	38339428	582	9.15	0.49	12	0.12	166.00	3121.00	2860	20231117	-46.89	1320	20240805	15.08	2310	-34.24	20240111	1320	15.08	20240805	2860	-46.89	20231117	1320	15.08	20240805	0.62	N	122350	100	38 억	766990	N	N	N	N
13	20240927	130838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1530	-3	5	-0.20	45296521	29585	184.41	1533	1550	1521	1992	1074	1533	1531.01	2.00	3737	1550	1541	1525	1516	1500	1546	1521	38	459	100	1130	1	1	38339428	587	9.22	0.49	12	0.08	166.00	3121.00	2860	20231117	-46.50	1320	20240805	15.91	2310	-33.77	20240111	1320	15.91	20240805	2860	-46.50	20231117	1320	15.91	20240805	0.62	N	122350	100	38 억	766990	N	N	N	N
14	20240927	120834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1522	-11	5	-0.72	43206952	28218	175.89	1533	1550	1521	1992	1074	1533	1531.13	2.00	4342	1550	1541	1525	1516	1500	1546	1521	38	459	100	1130	1	1	38339428	584	9.17	0.49	12	0.07	166.00	3121.00	2860	20231117	-46.78	1320	20240805	15.30	2310	-34.11	20240111	1320	15.30	20240805	2860	-46.78	20231117	1320	15.30	20240805	0.62	N	122350	100	38 억	766990	N	N	N	N
15	20240927	110837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1526	-7	5	-0.46	24731192	16096	100.33	1533	1550	1521	1992	1074	1533	1536.66	2.00	1924	1550	1541	1525	1516	1500	1546	1521	38	459	100	1130	1	1	38339428	585	9.19	0.49	12	0.04	166.00	3121.00	2860	20231117	-46.64	1320	20240805	15.61	2310	-33.94	20240111	1320	15.61	20240805	2860	-46.64	20231117	1320	15.61	20240805	0.62	N	122350	100	38 억	766990	N	N	N	N
16	20240927	100836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	0	3	0.00	23869089	15532	96.81	1533	1550	1521	1992	1074	1533	1536.97	2.00	1829	1550	1541	1525	1516	1500	1546	1521	38	459	100	1130	1	1	38339428	588	9.23	0.49	12	0.04	166.00	3121.00	2860	20231117	-46.40	1320	20240805	16.14	2310	-33.64	20240111	1320	16.14	20240805	2860	-46.40	20231117	1320	16.14	20240805	0.62	N	122350	100	38 억	766990	N	N	N	N
17	20240927	090838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1536	3	2	0.20	4899864	3196	19.92	1533	1537	1531	1992	1074	1533	1533.17	2.00	-1611	1550	1541	1525	1516	1500	1546	1521	38	459	100	1130	1	1	38339428	589	9.25	0.49	12	0.01	166.00	3121.00	2860	20231117	-46.29	1320	20240805	16.36	2310	-33.51	20240111	1320	16.36	20240805	2860	-46.29	20231117	1320	16.36	20240805	0.62	N	122350	100	38 억	766990	N	N	N	N
18	20240926	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	17	2	1.12	24434315	16040	47.98	1516	1534	1509	1970	1062	1516	1523.30	1.99	3266	1583	1549	1506	1472	1429	1528	1451	38	454	100	1120	1	1	38339428	588	9.23	0.49	12	0.04	166.00	3121.00	2960	20230915	-48.21	1320	20240805	16.14	2310	-33.64	20240111	1320	16.14	20240805	2860	-46.40	20231117	1320	16.14	20240805	0.62	N	122350	100	38 억	763678	N	N	N	N
19	20240926	150824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1534	18	2	1.19	21483286	14115	42.22	1516	1534	1509	1970	1062	1516	1522.02	1.99	3280	1583	1549	1506	1472	1429	1528	1451	38	454	100	1120	1	1	38339428	588	9.24	0.49	12	0.04	166.00	3121.00	2960	20230915	-48.18	1320	20240805	16.21	2310	-33.59	20240111	1320	16.21	20240805	2860	-46.36	20231117	1320	16.21	20240805	0.62	N	122350	100	38 억	763678	N	N	N	N
20	20240926	140831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	13	2	0.86	17519488	11525	34.47	1516	1534	1509	1970	1062	1516	1520.13	1.99	2095	1583	1549	1506	1472	1429	1528	1451	38	454	100	1120	1	1	38339428	586	9.21	0.49	12	0.03	166.00	3121.00	2960	20230915	-48.34	1320	20240805	15.83	2310	-33.81	20240111	1320	15.83	20240805	2860	-46.54	20231117	1320	15.83	20240805	0.62	N	122350	100	38 억	763678	N	N	N	N
21	20240926	130830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1531	15	2	0.99	16615072	10933	32.70	1516	1534	1509	1970	1062	1516	1519.72	1.99	2016	1583	1549	1506	1472	1429	1528	1451	38	454	100	1120	1	1	38339428	587	9.22	0.49	12	0.03	166.00	3121.00	2960	20230915	-48.28	1320	20240805	15.98	2310	-33.72	20240111	1320	15.98	20240805	2860	-46.47	20231117	1320	15.98	20240805	0.62	N	122350	100	38 억	763678	N	N	N	N
22	20240926	120833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1532	16	2	1.06	15427926	10155	30.37	1516	1534	1509	1970	1062	1516	1519.24	1.99	1734	1583	1549	1506	1472	1429	1528	1451	38	454	100	1120	1	1	38339428	587	9.23	0.49	12	0.03	166.00	3121.00	2960	20230915	-48.24	1320	20240805	16.06	2310	-33.68	20240111	1320	16.06	20240805	2860	-46.43	20231117	1320	16.06	20240805	0.62	N	122350	100	38 억	763678	N	N	N	N
23	20240926	110831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	1	2	0.07	9472951	6249	18.69	1516	1534	1509	1970	1062	1516	1515.91	1.99	-325	1583	1549	1506	1472	1429	1528	1451	38	454	100	1120	1	1	38339428	582	9.14	0.49	12	0.02	166.00	3121.00	2960	20230915	-48.75	1320	20240805	14.92	2310	-34.33	20240111	1320	14.92	20240805	2860	-46.96	20231117	1320	14.92	20240805	0.62	N	122350	100	38 억	763678	N	N	N	N
24	20240926	100833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	-7	5	-0.46	8990706	5932	17.74	1516	1534	1509	1970	1062	1516	1515.63	1.99	-437	1583	1549	1506	1472	1429	1528	1451	38	454	100	1120	1	1	38339428	579	9.09	0.48	12	0.02	166.00	3121.00	2960	20230915	-49.02	1320	20240805	14.32	2310	-34.68	20240111	1320	14.32	20240805	2860	-47.24	20231117	1320	14.32	20240805	0.62	N	122350	100	38 억	763678	N	N	N	N
25	20240926	090831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1530	14	2	0.92	1796492	1178	3.52	1516	1530	1516	1970	1062	1516	1525.04	1.99	-476	1583	1549	1506	1472	1429	1528	1451	38	454	100	1120	1	1	38339428	587	9.22	0.49	12	0.00	166.00	3121.00	2960	20230915	-48.31	1320	20240805	15.91	2310	-33.77	20240111	1320	15.91	20240805	2860	-46.50	20231117	1320	15.91	20240805	0.62	N	122350	100	38 억	763678	N	N	N	N
26	20240925	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	-12	5	-0.79	50850199	33430	151.52	1540	1540	1463	1986	1070	1528	1521.09	1.98	6293	1541	1534	1524	1517	1507	1538	1521	38	458	100	1130	1	1	38339428	581	9.13	0.49	12	0.09	166.00	3121.00	2960	20230915	-48.78	1320	20240805	14.85	2310	-34.37	20240111	1320	14.85	20240805	2860	-46.99	20231117	1320	14.85	20240805	0.65	N	122350	100	38 억	757345	N	N	N	N
27	20240925	150828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	-9	5	-0.59	38739321	25451	115.36	1540	1540	1463	1986	1070	1528	1522.11	1.98	6561	1541	1534	1524	1517	1507	1538	1521	38	458	100	1130	1	1	38339428	582	9.15	0.49	12	0.07	166.00	3121.00	2960	20230915	-48.68	1320	20240805	15.08	2310	-34.24	20240111	1320	15.08	20240805	2860	-46.89	20231117	1320	15.08	20240805	0.65	N	122350	100	38 억	757345	N	N	N	N
28	20240925	140830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	1	2	0.07	36450089	23945	108.53	1540	1540	1463	1986	1070	1528	1522.24	1.98	6784	1541	1534	1524	1517	1507	1538	1521	38	458	100	1130	1	1	38339428	586	9.21	0.49	12	0.06	166.00	3121.00	2960	20230915	-48.34	1320	20240805	15.83	2310	-33.81	20240111	1320	15.83	20240805	2860	-46.54	20231117	1320	15.83	20240805	0.65	N	122350	100	38 억	757345	N	N	N	N
29	20240925	130828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	5	2	0.33	33620808	22095	100.15	1540	1540	1463	1986	1070	1528	1521.65	1.98	6784	1541	1534	1524	1517	1507	1538	1521	38	458	100	1130	1	1	38339428	588	9.23	0.49	12	0.06	166.00	3121.00	2960	20230915	-48.21	1320	20240805	16.14	2310	-33.64	20240111	1320	16.14	20240805	2860	-46.40	20231117	1320	16.14	20240805	0.65	N	122350	100	38 억	757345	N	N	N	N
30	20240925	120829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1530	2	2	0.13	33235094	21843	99.00	1540	1540	1463	1986	1070	1528	1521.54	1.98	6784	1541	1534	1524	1517	1507	1538	1521	38	458	100	1130	1	1	38339428	587	9.22	0.49	12	0.06	166.00	3121.00	2960	20230915	-48.31	1320	20240805	15.91	2310	-33.77	20240111	1320	15.91	20240805	2860	-46.50	20231117	1320	15.91	20240805	0.65	N	122350	100	38 억	757345	N	N	N	N
31	20240925	110825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1524	-4	5	-0.26	29223354	19219	87.11	1540	1540	1463	1986	1070	1528	1520.54	1.98	6642	1541	1534	1524	1517	1507	1538	1521	38	458	100	1130	1	1	38339428	584	9.18	0.49	12	0.05	166.00	3121.00	2960	20230915	-48.51	1320	20240805	15.45	2310	-34.03	20240111	1320	15.45	20240805	2860	-46.71	20231117	1320	15.45	20240805	0.65	N	122350	100	38 억	757345	N	N	N	N
32	20240925	100825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	1	2	0.07	20472671	13472	61.06	1540	1540	1463	1986	1070	1528	1519.65	1.98	2129	1541	1534	1524	1517	1507	1538	1521	38	458	100	1130	1	1	38339428	586	9.21	0.49	12	0.04	166.00	3121.00	2960	20230915	-48.34	1320	20240805	15.83	2310	-33.81	20240111	1320	15.83	20240805	2860	-46.54	20231117	1320	15.83	20240805	0.65	N	122350	100	38 억	757345	N	N	N	N
33	20240925	090831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1539	11	2	0.72	47731	31	0.14	1540	1540	1539	1986	1070	1528	1539.71	1.98	-12	1541	1534	1524	1517	1507	1538	1521	38	458	100	1130	1	1	38339428	590	9.27	0.49	12	0.00	166.00	3121.00	2960	20230915	-48.01	1320	20240805	16.59	2310	-33.38	20240111	1320	16.59	20240805	2860	-46.19	20231117	1320	16.59	20240805	0.65	N	122350	100	38 억	757345	N	N	N	N
34	20240924	160821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1528	14	2	0.92	32908124	21554	42.95	1514	1531	1514	1968	1060	1514	1526.75	1.98	-781	1542	1528	1514	1500	1486	1521	1493	38	454	100	1120	1	1	38339428	586	9.20	0.49	12	0.06	166.00	3121.00	3335	20230913	-54.18	1320	20240805	15.76	2310	-33.85	20240111	1320	15.76	20240805	2860	-46.57	20231117	1320	15.76	20240805	0.67	N	122350	100	38 억	758024	N	N	N	N
35	20240924	150823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	15	2	0.99	31117202	20381	40.62	1514	1531	1514	1968	1060	1514	1526.78	1.98	-981	1542	1528	1514	1500	1486	1521	1493	38	454	100	1120	1	1	38339428	586	9.21	0.49	12	0.05	166.00	3121.00	3335	20230913	-54.15	1320	20240805	15.83	2310	-33.81	20240111	1320	15.83	20240805	2860	-46.54	20231117	1320	15.83	20240805	0.67	N	122350	100	38 억	758024	N	N	N	N
36	20240924	140814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	15	2	0.99	29397688	19253	38.37	1514	1531	1514	1968	1060	1514	1526.91	1.98	-1278	1542	1528	1514	1500	1486	1521	1493	38	454	100	1120	1	1	38339428	586	9.21	0.49	12	0.05	166.00	3121.00	3335	20230913	-54.15	1320	20240805	15.83	2310	-33.81	20240111	1320	15.83	20240805	2860	-46.54	20231117	1320	15.83	20240805	0.67	N	122350	100	38 억	758024	N	N	N	N
37	20240924	130821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1526	12	2	0.79	26294221	17217	34.31	1514	1531	1514	1968	1060	1514	1527.22	1.98	-1310	1542	1528	1514	1500	1486	1521	1493	38	454	100	1120	1	1	38339428	585	9.19	0.49	12	0.04	166.00	3121.00	3335	20230913	-54.24	1320	20240805	15.61	2310	-33.94	20240111	1320	15.61	20240805	2860	-46.64	20231117	1320	15.61	20240805	0.67	N	122350	100	38 억	758024	N	N	N	N
38	20240924	120815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1526	12	2	0.79	25450101	16662	33.21	1514	1531	1514	1968	1060	1514	1527.43	1.98	-1473	1542	1528	1514	1500	1486	1521	1493	38	454	100	1120	1	1	38339428	585	9.19	0.49	12	0.04	166.00	3121.00	3335	20230913	-54.24	1320	20240805	15.61	2310	-33.94	20240111	1320	15.61	20240805	2860	-46.64	20231117	1320	15.61	20240805	0.67	N	122350	100	38 억	758024	N	N	N	N
39	20240924	110822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1526	12	2	0.79	25201876	16499	32.88	1514	1531	1514	1968	1060	1514	1527.48	1.98	-1550	1542	1528	1514	1500	1486	1521	1493	38	454	100	1120	1	1	38339428	585	9.19	0.49	12	0.04	166.00	3121.00	3335	20230913	-54.24	1320	20240805	15.61	2310	-33.94	20240111	1320	15.61	20240805	2860	-46.64	20231117	1320	15.61	20240805	0.67	N	122350	100	38 억	758024	N	N	N	N
40	20240924	100822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	15	2	0.99	3500813	2293	4.57	1514	1530	1514	1968	1060	1514	1526.74	1.98	-75	1542	1528	1514	1500	1486	1521	1493	38	454	100	1120	1	1	38339428	586	9.21	0.49	12	0.01	166.00	3121.00	3335	20230913	-54.15	1320	20240805	15.83	2310	-33.81	20240111	1320	15.83	20240805	2860	-46.54	20231117	1320	15.83	20240805	0.67	N	122350	100	38 억	758024	N	N	N	N
41	20240924	090824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	11	2	0.73	410360	271	0.54	1514	1525	1514	1968	1060	1514	1514.24	1.98	-17	1542	1528	1514	1500	1486	1521	1493	38	454	100	1120	1	1	38339428	585	9.19	0.49	12	0.00	166.00	3121.00	3335	20230913	-54.27	1320	20240805	15.53	2310	-33.98	20240111	1320	15.53	20240805	2860	-46.68	20231117	1320	15.53	20240805	0.67	N	122350	100	38 억	758024	N	N	N	N
42	20240923	160819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	-27	5	-1.75	75895000	50077	56.76	1525	1528	1500	2000	1079	1541	1515.57	1.97	2036	1580	1560	1539	1519	1498	1550	1509	38	459	100	1140	1	1	38339428	580	9.12	0.49	12	0.13	166.00	3121.00	3335	20230913	-54.60	1320	20240805	14.70	2310	-34.46	20240111	1320	14.70	20240805	2860	-47.06	20231117	1320	14.70	20240805	0.67	N	122350	100	38 억	755905	N	N	N	N
43	20240923	150821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	-23	5	-1.49	70497203	46513	52.72	1525	1528	1500	2000	1079	1541	1515.65	1.97	3293	1580	1560	1539	1519	1498	1550	1509	38	459	100	1140	1	1	38339428	582	9.14	0.49	12	0.12	166.00	3121.00	3335	20230913	-54.48	1320	20240805	15.00	2310	-34.29	20240111	1320	15.00	20240805	2860	-46.92	20231117	1320	15.00	20240805	0.67	N	122350	100	38 억	755905	N	N	N	N
44	20240923	140825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	-23	5	-1.49	66536613	43907	49.77	1525	1528	1500	2000	1079	1541	1515.40	1.97	3678	1580	1560	1539	1519	1498	1550	1509	38	459	100	1140	1	1	38339428	582	9.14	0.49	12	0.11	166.00	3121.00	3335	20230913	-54.48	1320	20240805	15.00	2310	-34.29	20240111	1320	15.00	20240805	2860	-46.92	20231117	1320	15.00	20240805	0.67	N	122350	100	38 억	755905	N	N	N	N
45	20240923	130821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	-16	5	-1.04	65468312	43206	48.97	1525	1528	1500	2000	1079	1541	1515.26	1.97	3686	1580	1560	1539	1519	1498	1550	1509	38	459	100	1140	1	1	38339428	585	9.19	0.49	12	0.11	166.00	3121.00	3335	20230913	-54.27	1320	20240805	15.53	2310	-33.98	20240111	1320	15.53	20240805	2860	-46.68	20231117	1320	15.53	20240805	0.67	N	122350	100	38 억	755905	N	N	N	N
46	20240923	120821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	-22	5	-1.43	58529262	38644	43.80	1525	1528	1500	2000	1079	1541	1514.58	1.97	2985	1580	1560	1539	1519	1498	1550	1509	38	459	100	1140	1	1	38339428	582	9.15	0.49	12	0.10	166.00	3121.00	3335	20230913	-54.45	1320	20240805	15.08	2310	-34.24	20240111	1320	15.08	20240805	2860	-46.89	20231117	1320	15.08	20240805	0.67	N	122350	100	38 억	755905	N	N	N	N
47	20240923	110822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	-27	5	-1.75	51608229	34069	38.61	1525	1528	1500	2000	1079	1541	1514.81	1.97	3315	1580	1560	1539	1519	1498	1550	1509	38	459	100	1140	1	1	38339428	580	9.12	0.49	12	0.09	166.00	3121.00	3335	20230913	-54.60	1320	20240805	14.70	2310	-34.46	20240111	1320	14.70	20240805	2860	-47.06	20231117	1320	14.70	20240805	0.67	N	122350	100	38 억	755905	N	N	N	N
48	20240923	100820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	-23	5	-1.49	48776795	32200	36.50	1525	1528	1500	2000	1079	1541	1514.81	1.97	2065	1580	1560	1539	1519	1498	1550	1509	38	459	100	1140	1	1	38339428	582	9.14	0.49	12	0.08	166.00	3121.00	3335	20230913	-54.48	1320	20240805	15.00	2310	-34.29	20240111	1320	15.00	20240805	2860	-46.92	20231117	1320	15.00	20240805	0.67	N	122350	100	38 억	755905	N	N	N	N
49	20240923	090821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	-24	5	-1.56	15134146	9948	11.28	1525	1528	1510	2000	1079	1541	1521.33	1.97	-579	1580	1560	1539	1519	1498	1550	1509	38	459	100	1140	1	1	38339428	582	9.14	0.49	12	0.03	166.00	3121.00	3335	20230913	-54.51	1320	20240805	14.92	2310	-34.33	20240111	1320	14.92	20240805	2860	-46.96	20231117	1320	14.92	20240805	0.67	N	122350	100	38 억	755905	N	N	N	N
50	20240913	160740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	49	2	3.35	3238981432	1978206	16878.89	1475	1770	1456	1901	1025	1463	1637.42	2.01	-43755	1482	1472	1455	1445	1428	1477	1450	38	438	100	1080	1	1	38339428	580	9.11	0.48	12	5.16	166.00	3121.00	3335	20230913	-54.66	1320	20240805	14.55	2310	-34.55	20240111	1320	14.55	20240805	3335	-54.66	20230913	1320	14.55	20240805	0.59	N	122350	100	38 억	772082	N	N	N	N
51	20240913	150747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	55	2	3.76	3190910684	1946444	16607.88	1475	1770	1456	1901	1025	1463	1639.35	2.01	-41912	1482	1472	1455	1445	1428	1477	1450	38	438	100	1080	1	1	38339428	582	9.14	0.49	12	5.08	166.00	3121.00	3335	20230913	-54.48	1320	20240805	15.00	2310	-34.29	20240111	1320	15.00	20240805	3335	-54.48	20230913	1320	15.00	20240805	0.59	N	122350	100	38 억	772082	N	N	N	N
52	20240913	140750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1524	61	2	4.17	3142381550	1914503	16335.35	1475	1770	1456	1901	1025	1463	1641.36	2.01	-44461	1482	1472	1455	1445	1428	1477	1450	38	438	100	1080	1	1	38339428	584	9.18	0.49	12	4.99	166.00	3121.00	3335	20230913	-54.30	1320	20240805	15.45	2310	-34.03	20240111	1320	15.45	20240805	3335	-54.30	20230913	1320	15.45	20240805	0.59	N	122350	100	38 억	772082	N	N	N	N
53	20240913	130745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1555	92	2	6.29	3007117215	1826716	15586.31	1475	1770	1456	1901	1025	1463	1646.19	2.01	-35687	1482	1472	1455	1445	1428	1477	1450	38	438	100	1080	1	1	38339428	596	9.37	0.50	12	4.76	166.00	3121.00	3335	20230913	-53.37	1320	20240805	17.80	2310	-32.68	20240111	1320	17.80	20240805	3335	-53.37	20230913	1320	17.80	20240805	0.59	N	122350	100	38 억	772082	N	N	N	N
54	20240913	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1546	83	2	5.67	2790567606	1687733	14400.45	1475	1770	1456	1901	1025	1463	1653.44	2.01	-41602	1482	1472	1455	1445	1428	1477	1450	38	438	100	1080	1	1	38339428	593	9.31	0.50	12	4.40	166.00	3121.00	3335	20230913	-53.64	1320	20240805	17.12	2310	-33.07	20240111	1320	17.12	20240805	3335	-53.64	20230913	1320	17.12	20240805	0.59	N	122350	100	38 억	772082	N	N	N	N
55	20240913	110746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1640	177	2	12.10	2159836207	1289381	11001.54	1475	1770	1456	1901	1025	1463	1675.10	2.01	-60319	1482	1472	1455	1445	1428	1477	1450	38	438	100	1080	1	1	38339428	629	9.88	0.53	12	3.36	166.00	3121.00	3335	20230913	-50.82	1320	20240805	24.24	2310	-29.00	20240111	1320	24.24	20240805	3335	-50.82	20230913	1320	24.24	20240805	0.59	N	122350	100	38 억	772082	N	N	N	N
56	20240913	100749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1478	15	2	1.03	32267028	21622	184.49	1475	1536	1456	1901	1025	1463	1492.32	2.01	907	1482	1472	1455	1445	1428	1477	1450	38	438	100	1080	1	1	38339428	567	8.90	0.47	12	0.06	166.00	3121.00	3335	20230913	-55.68	1320	20240805	11.97	2310	-36.02	20240111	1320	11.97	20240805	3335	-55.68	20230913	1320	11.97	20240805	0.59	N	122350	100	38 억	772082	N	N	N	N
57	20240913	090752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	70	2	4.78	9323781	6171	52.65	1475	1536	1456	1901	1025	1463	1510.90	2.01	509	1482	1472	1455	1445	1428	1477	1450	38	438	100	1080	1	1	38339428	588	9.23	0.49	12	0.02	166.00	3121.00	3335	20230913	-54.03	1320	20240805	16.14	2310	-33.64	20240111	1320	16.14	20240805	3335	-54.03	20230913	1320	16.14	20240805	0.59	N	122350	100	38 억	772082	N	N	N	N
58	20240912	160735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1463	13	2	0.90	16248368	11148	46.54	1450	1465	1438	1885	1015	1450	1457.51	2.01	2140	1468	1459	1451	1442	1434	1458	1441	38	435	100	1070	1	1	38339428	561	8.81	0.47	12	0.03	166.00	3121.00	3335	20230913	-56.13	1320	20240805	10.83	2310	-36.67	20240111	1320	10.83	20240805	3335	-56.13	20230913	1320	10.83	20240805	0.58	N	122350	100	38 억	769882	N	N	N	N
59	20240912	150745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1456	6	2	0.41	13873835	9525	39.76	1450	1465	1438	1885	1015	1450	1456.57	2.01	2081	1468	1459	1451	1442	1434	1458	1441	38	435	100	1070	1	1	38339428	558	8.77	0.47	12	0.02	166.00	3121.00	3335	20230913	-56.34	1320	20240805	10.30	2310	-36.97	20240111	1320	10.30	20240805	3335	-56.34	20230913	1320	10.30	20240805	0.58	N	122350	100	38 억	769882	N	N	N	N
60	20240912	140748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1455	5	2	0.34	10945116	7522	31.40	1450	1465	1438	1885	1015	1450	1455.08	2.01	1477	1468	1459	1451	1442	1434	1458	1441	38	435	100	1070	1	1	38339428	558	8.77	0.47	12	0.02	166.00	3121.00	3335	20230913	-56.37	1320	20240805	10.23	2310	-37.01	20240111	1320	10.23	20240805	3335	-56.37	20230913	1320	10.23	20240805	0.58	N	122350	100	38 억	769882	N	N	N	N
61	20240912	130742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1463	13	2	0.90	8530884	5865	24.48	1450	1465	1438	1885	1015	1450	1454.54	2.01	1511	1468	1459	1451	1442	1434	1458	1441	38	435	100	1070	1	1	38339428	561	8.81	0.47	12	0.02	166.00	3121.00	3335	20230913	-56.13	1320	20240805	10.83	2310	-36.67	20240111	1320	10.83	20240805	3335	-56.13	20230913	1320	10.83	20240805	0.58	N	122350	100	38 억	769882	N	N	N	N
62	20240912	120742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1455	5	2	0.34	8408337	5781	24.13	1450	1465	1438	1885	1015	1450	1454.48	2.01	1443	1468	1459	1451	1442	1434	1458	1441	38	435	100	1070	1	1	38339428	558	8.77	0.47	12	0.02	166.00	3121.00	3335	20230913	-56.37	1320	20240805	10.23	2310	-37.01	20240111	1320	10.23	20240805	3335	-56.37	20230913	1320	10.23	20240805	0.58	N	122350	100	38 억	769882	N	N	N	N
63	20240912	110739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1457	7	2	0.48	6906423	4749	19.82	1450	1465	1438	1885	1015	1450	1454.29	2.01	1402	1468	1459	1451	1442	1434	1458	1441	38	435	100	1070	1	1	38339428	559	8.78	0.47	12	0.01	166.00	3121.00	3335	20230913	-56.31	1320	20240805	10.38	2310	-36.93	20240111	1320	10.38	20240805	3335	-56.31	20230913	1320	10.38	20240805	0.58	N	122350	100	38 억	769882	N	N	N	N
64	20240912	100742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1465	15	2	1.03	6265562	4309	17.99	1450	1465	1438	1885	1015	1450	1454.06	2.01	1513	1468	1459	1451	1442	1434	1458	1441	38	435	100	1070	1	1	38339428	562	8.83	0.47	12	0.01	166.00	3121.00	3335	20230913	-56.07	1320	20240805	10.98	2310	-36.58	20240111	1320	10.98	20240805	3335	-56.07	20230913	1320	10.98	20240805	0.58	N	122350	100	38 억	769882	N	N	N	N
65	20240912	090742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1458	8	2	0.55	1913891	1330	5.55	1450	1460	1438	1885	1015	1450	1439.02	2.01	1089	1468	1459	1451	1442	1434	1458	1441	38	435	100	1070	1	1	38339428	559	8.78	0.47	12	0.00	166.00	3121.00	3335	20230913	-56.28	1320	20240805	10.45	2310	-36.88	20240111	1320	10.45	20240805	3335	-56.28	20230913	1320	10.45	20240805	0.58	N	122350	100	38 억	769882	N	N	N	N
66	20240911	160725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1450	-1	5	-0.07	34756577	23924	160.66	1450	1460	1443	1886	1016	1451	1452.81	2.01	-693	1523	1486	1463	1426	1403	1475	1415	38	435	100	1070	1	1	38339428	556	8.73	0.46	12	0.06	166.00	3121.00	3335	20230913	-56.52	1320	20240805	9.85	2310	-37.23	20240111	1320	9.85	20240805	3335	-56.52	20230913	1320	9.85	20240805	0.59	N	122350	100	38 억	770469	N	N	N	N
67	20240911	150731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1444	-7	5	-0.48	33569153	23105	155.16	1450	1460	1443	1886	1016	1451	1452.90	2.01	-284	1523	1486	1463	1426	1403	1475	1415	38	435	100	1070	1	1	38339428	554	8.70	0.46	12	0.06	166.00	3121.00	3335	20230913	-56.70	1320	20240805	9.39	2310	-37.49	20240111	1320	9.39	20240805	3335	-56.70	20230913	1320	9.39	20240805	0.59	N	122350	100	38 억	770469	N	N	N	N
68	20240911	140731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	9	2	0.62	12495095	8597	57.73	1450	1460	1443	1886	1016	1451	1453.43	2.01	3111	1523	1486	1463	1426	1403	1475	1415	38	435	100	1070	1	1	38339428	560	8.80	0.47	12	0.02	166.00	3121.00	3335	20230913	-56.22	1320	20240805	10.61	2310	-36.80	20240111	1320	10.61	20240805	3335	-56.22	20230913	1320	10.61	20240805	0.59	N	122350	100	38 억	770469	N	N	N	N
69	20240911	130729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1459	8	2	0.55	11688851	8044	54.02	1450	1460	1443	1886	1016	1451	1453.11	2.01	3150	1523	1486	1463	1426	1403	1475	1415	38	435	100	1070	1	1	38339428	559	8.79	0.47	12	0.02	166.00	3121.00	3335	20230913	-56.25	1320	20240805	10.53	2310	-36.84	20240111	1320	10.53	20240805	3335	-56.25	20230913	1320	10.53	20240805	0.59	N	122350	100	38 억	770469	N	N	N	N
70	20240911	120734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1459	8	2	0.55	9802157	6751	45.34	1450	1460	1443	1886	1016	1451	1451.96	2.01	3190	1523	1486	1463	1426	1403	1475	1415	38	435	100	1070	1	1	38339428	559	8.79	0.47	12	0.02	166.00	3121.00	3335	20230913	-56.25	1320	20240805	10.53	2310	-36.84	20240111	1320	10.53	20240805	3335	-56.25	20230913	1320	10.53	20240805	0.59	N	122350	100	38 억	770469	N	N	N	N
71	20240911	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1453	2	2	0.14	9599800	6612	44.40	1450	1460	1443	1886	1016	1451	1451.88	2.01	3113	1523	1486	1463	1426	1403	1475	1415	38	435	100	1070	1	1	38339428	557	8.75	0.47	12	0.02	166.00	3121.00	3335	20230913	-56.43	1320	20240805	10.08	2310	-37.10	20240111	1320	10.08	20240805	3335	-56.43	20230913	1320	10.08	20240805	0.59	N	122350	100	38 억	770469	N	N	N	N
72	20240911	100723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1459	8	2	0.55	8482627	5843	39.24	1450	1460	1443	1886	1016	1451	1451.76	2.01	3329	1523	1486	1463	1426	1403	1475	1415	38	435	100	1070	1	1	38339428	559	8.79	0.47	12	0.02	166.00	3121.00	3335	20230913	-56.25	1320	20240805	10.53	2310	-36.84	20240111	1320	10.53	20240805	3335	-56.25	20230913	1320	10.53	20240805	0.59	N	122350	100	38 억	770469	N	N	N	N
73	20240911	090737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1455	4	2	0.28	478608	330	2.22	1450	1455	1450	1886	1016	1451	1450.33	2.01	-294	1523	1486	1463	1426	1403	1475	1415	38	435	100	1070	1	1	38339428	558	8.77	0.47	12	0.00	166.00	3121.00	3335	20230913	-56.37	1320	20240805	10.23	2310	-37.01	20240111	1320	10.23	20240805	3335	-56.37	20230913	1320	10.23	20240805	0.59	N	122350	100	38 억	770469	N	N	N	N
74	20240910	160727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1451	1	2	0.07	21605244	14885	29.85	1494	1500	1440	1885	1015	1450	1451.48	2.02	-4234	1589	1519	1451	1381	1313	1554	1416	38	435	100	1070	1	1	38339428	556	8.74	0.46	12	0.04	166.00	3121.00	3335	20230913	-56.49	1320	20240805	9.92	2310	-37.19	20240111	1320	9.92	20240805	3335	-56.49	20230913	1320	9.92	20240805	0.61	N	122350	100	38 억	774540	N	N	N	N
75	20240910	150732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1441	-9	5	-0.62	20911676	14407	28.89	1494	1500	1440	1885	1015	1450	1451.49	2.02	-4193	1589	1519	1451	1381	1313	1554	1416	38	435	100	1070	1	1	38339428	552	8.68	0.46	12	0.04	166.00	3121.00	3335	20230913	-56.79	1320	20240805	9.17	2310	-37.62	20240111	1320	9.17	20240805	3335	-56.79	20230913	1320	9.17	20240805	0.61	N	122350	100	38 억	774540	N	N	N	N
76	20240910	140728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1444	-6	5	-0.41	19577076	13482	27.04	1494	1500	1440	1885	1015	1450	1452.09	2.02	-3963	1589	1519	1451	1381	1313	1554	1416	38	435	100	1070	1	1	38339428	554	8.70	0.46	12	0.04	166.00	3121.00	3335	20230913	-56.70	1320	20240805	9.39	2310	-37.49	20240111	1320	9.39	20240805	3335	-56.70	20230913	1320	9.39	20240805	0.61	N	122350	100	38 억	774540	N	N	N	N
77	20240910	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1452	2	2	0.14	12911128	8867	17.78	1494	1500	1440	1885	1015	1450	1456.09	2.02	-1982	1589	1519	1451	1381	1313	1554	1416	38	435	100	1070	1	1	38339428	557	8.75	0.47	12	0.02	166.00	3121.00	3335	20230913	-56.46	1320	20240805	10.00	2310	-37.14	20240111	1320	10.00	20240805	3335	-56.46	20230913	1320	10.00	20240805	0.61	N	122350	100	38 억	774540	N	N	N	N
78	20240910	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1445	-5	5	-0.34	11275320	7735	15.51	1494	1500	1440	1885	1015	1450	1457.70	2.02	-1999	1589	1519	1451	1381	1313	1554	1416	38	435	100	1070	1	1	38339428	554	8.70	0.46	12	0.02	166.00	3121.00	3335	20230913	-56.67	1320	20240805	9.47	2310	-37.45	20240111	1320	9.47	20240805	3335	-56.67	20230913	1320	9.47	20240805	0.61	N	122350	100	38 억	774540	N	N	N	N
79	20240910	110724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1440	-10	5	-0.69	8802547	6023	12.08	1494	1500	1440	1885	1015	1450	1461.49	2.02	-1949	1589	1519	1451	1381	1313	1554	1416	38	435	100	1070	1	1	38339428	552	8.67	0.46	12	0.02	166.00	3121.00	3335	20230913	-56.82	1320	20240805	9.09	2310	-37.66	20240111	1320	9.09	20240805	3335	-56.82	20230913	1320	9.09	20240805	0.61	N	122350	100	38 억	774540	N	N	N	N
80	20240910	100729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	10	2	0.69	4236337	2884	5.78	1494	1500	1440	1885	1015	1450	1468.91	2.02	-915	1589	1519	1451	1381	1313	1554	1416	38	435	100	1070	1	1	38339428	560	8.80	0.47	12	0.01	166.00	3121.00	3335	20230913	-56.22	1320	20240805	10.61	2310	-36.80	20240111	1320	10.61	20240805	3335	-56.22	20230913	1320	10.61	20240805	0.61	N	122350	100	38 억	774540	N	N	N	N
81	20240910	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	45	2	3.10	1838269	1236	2.48	1494	1500	1455	1885	1015	1450	1487.27	2.02	-215	1589	1519	1451	1381	1313	1554	1416	38	435	100	1070	1	1	38339428	573	9.01	0.48	12	0.00	166.00	3121.00	3335	20230913	-55.17	1320	20240805	13.26	2310	-35.28	20240111	1320	13.26	20240805	3335	-55.17	20230913	1320	13.26	20240805	0.61	N	122350	100	38 억	774540	N	N	N	N
82	20240909	160711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1450	-8	5	-0.55	71247659	49860	142.32	1383	1521	1383	1895	1021	1458	1428.87	2.01	4688	1526	1492	1466	1432	1406	1479	1419	38	437	100	1070	1	1	38339428	556	8.73	0.46	12	0.13	166.00	3121.00	3335	20230913	-56.52	1320	20240805	9.85	2310	-37.23	20240111	1320	9.85	20240805	3335	-56.52	20230913	1320	9.85	20240805	0.61	N	122350	100	38 억	769370	N	N	N	N
83	20240909	150719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1449	-9	5	-0.62	67846024	47514	135.62	1383	1521	1383	1895	1021	1458	1427.92	2.01	6158	1526	1492	1466	1432	1406	1479	1419	38	437	100	1070	1	1	38339428	556	8.73	0.46	12	0.12	166.00	3121.00	3335	20230913	-56.55	1320	20240805	9.77	2310	-37.27	20240111	1320	9.77	20240805	3335	-56.55	20230913	1320	9.77	20240805	0.61	N	122350	100	38 억	769370	N	N	N	N
84	20240909	140721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1454	-4	5	-0.27	49460598	34800	99.33	1383	1521	1383	1895	1021	1458	1421.28	2.01	5761	1526	1492	1466	1432	1406	1479	1419	38	437	100	1070	1	1	38339428	557	8.76	0.47	12	0.09	166.00	3121.00	3335	20230913	-56.40	1320	20240805	10.15	2310	-37.06	20240111	1320	10.15	20240805	3335	-56.40	20230913	1320	10.15	20240805	0.61	N	122350	100	38 억	769370	N	N	N	N
85	20240909	130717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1450	-8	5	-0.55	35460309	25233	72.02	1383	1455	1383	1895	1021	1458	1405.31	2.01	4960	1526	1492	1466	1432	1406	1479	1419	38	437	100	1070	1	1	38339428	556	8.73	0.46	12	0.07	166.00	3121.00	3335	20230913	-56.52	1320	20240805	9.85	2310	-37.23	20240111	1320	9.85	20240805	3335	-56.52	20230913	1320	9.85	20240805	0.61	N	122350	100	38 억	769370	N	N	N	N
86	20240909	120715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1419	-39	5	-2.67	30470674	21768	62.13	1383	1455	1383	1895	1021	1458	1399.79	2.01	5779	1526	1492	1466	1432	1406	1479	1419	38	437	100	1070	1	1	38339428	544	8.55	0.45	12	0.06	166.00	3121.00	3335	20230913	-57.45	1320	20240805	7.50	2310	-38.57	20240111	1320	7.50	20240805	3335	-57.45	20230913	1320	7.50	20240805	0.61	N	122350	100	38 억	769370	N	N	N	N
87	20240909	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	-45	5	-3.09	29467127	21059	60.11	1383	1455	1383	1895	1021	1458	1399.27	2.01	5814	1526	1492	1466	1432	1406	1479	1419	38	437	100	1070	1	1	38339428	542	8.51	0.45	12	0.05	166.00	3121.00	3335	20230913	-57.63	1320	20240805	7.05	2310	-38.83	20240111	1320	7.05	20240805	3335	-57.63	20230913	1320	7.05	20240805	0.61	N	122350	100	38 억	769370	N	N	N	N
88	20240909	100718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	-40	5	-2.74	25448786	18212	51.98	1383	1455	1383	1895	1021	1458	1397.36	2.01	4687	1526	1492	1466	1432	1406	1479	1419	38	437	100	1070	1	1	38339428	544	8.54	0.45	12	0.05	166.00	3121.00	3335	20230913	-57.48	1320	20240805	7.42	2310	-38.61	20240111	1320	7.42	20240805	3335	-57.48	20230913	1320	7.42	20240805	0.61	N	122350	100	38 억	769370	N	N	N	N
89	20240909	090714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1424	-34	5	-2.33	8930462	6443	18.39	1383	1455	1383	1895	1021	1458	1386.07	2.01	364	1526	1492	1466	1432	1406	1479	1419	38	437	100	1070	1	1	38339428	546	8.58	0.46	12	0.02	166.00	3121.00	3335	20230913	-57.30	1320	20240805	7.88	2310	-38.35	20240111	1320	7.88	20240805	3335	-57.30	20230913	1320	7.88	20240805	0.61	N	122350	100	38 억	769370	N	N	N	N
90	20240906	160704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1458	-42	5	-2.80	50915699	35034	82.24	1500	1500	1440	1950	1050	1500	1453.30	2.02	-6848	1526	1512	1486	1472	1446	1520	1480	38	450	100	1110	1	1	38339428	559	8.78	0.47	12	0.09	166.00	3121.00	3335	20230913	-56.28	1320	20240805	10.45	2310	-36.88	20240111	1320	10.45	20240805	3335	-56.28	20230913	1320	10.45	20240805	0.60	N	122350	100	38 억	775590	N	N	N	N
91	20240906	150716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1446	-54	5	-3.60	43123089	29669	69.65	1500	1500	1440	1950	1050	1500	1453.47	2.02	-5183	1526	1512	1486	1472	1446	1520	1480	38	450	100	1110	1	1	38339428	554	8.71	0.46	12	0.08	166.00	3121.00	3335	20230913	-56.64	1320	20240805	9.55	2310	-37.40	20240111	1320	9.55	20240805	3335	-56.64	20230913	1320	9.55	20240805	0.60	N	122350	100	38 억	775590	N	N	N	N
92	20240906	140720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1456	-44	5	-2.93	30741794	21094	49.52	1500	1500	1445	1950	1050	1500	1457.37	2.02	-4780	1526	1512	1486	1472	1446	1520	1480	38	450	100	1110	1	1	38339428	558	8.77	0.47	12	0.06	166.00	3121.00	3335	20230913	-56.34	1320	20240805	10.30	2310	-36.97	20240111	1320	10.30	20240805	3335	-56.34	20230913	1320	10.30	20240805	0.60	N	122350	100	38 억	775590	N	N	N	N
93	20240906	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1457	-43	5	-2.87	20649195	14134	33.18	1500	1500	1445	1950	1050	1500	1460.96	2.02	-4095	1526	1512	1486	1472	1446	1520	1480	38	450	100	1110	1	1	38339428	559	8.78	0.47	12	0.04	166.00	3121.00	3335	20230913	-56.31	1320	20240805	10.38	2310	-36.93	20240111	1320	10.38	20240805	3335	-56.31	20230913	1320	10.38	20240805	0.60	N	122350	100	38 억	775590	N	N	N	N
94	20240906	120717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1457	-43	5	-2.87	15120258	10322	24.23	1500	1500	1450	1950	1050	1500	1464.86	2.02	-3340	1526	1512	1486	1472	1446	1520	1480	38	450	100	1110	1	1	38339428	559	8.78	0.47	12	0.03	166.00	3121.00	3335	20230913	-56.31	1320	20240805	10.38	2310	-36.93	20240111	1320	10.38	20240805	3335	-56.31	20230913	1320	10.38	20240805	0.60	N	122350	100	38 억	775590	N	N	N	N
95	20240906	110718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1451	-49	5	-3.27	12645586	8618	20.23	1500	1500	1450	1950	1050	1500	1467.35	2.02	-3332	1526	1512	1486	1472	1446	1520	1480	38	450	100	1110	1	1	38339428	556	8.74	0.46	12	0.02	166.00	3121.00	3335	20230913	-56.49	1320	20240805	9.92	2310	-37.19	20240111	1320	9.92	20240805	3335	-56.49	20230913	1320	9.92	20240805	0.60	N	122350	100	38 억	775590	N	N	N	N
96	20240906	100713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	-40	5	-2.67	7093573	4806	11.28	1500	1500	1460	1950	1050	1500	1475.98	2.02	-3252	1526	1512	1486	1472	1446	1520	1480	38	450	100	1110	1	1	38339428	560	8.80	0.47	12	0.01	166.00	3121.00	3335	20230913	-56.22	1320	20240805	10.61	2310	-36.80	20240111	1320	10.61	20240805	3335	-56.22	20230913	1320	10.61	20240805	0.60	N	122350	100	38 억	775590	N	N	N	N
97	20240906	090717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-5	5	-0.33	86869	58	0.14	1500	1500	1495	1950	1050	1500	1497.74	2.02	-13	1526	1512	1486	1472	1446	1520	1480	38	450	100	1110	1	1	38339428	573	9.01	0.48	12	0.00	166.00	3121.00	3335	20230913	-55.17	1320	20240805	13.26	2310	-35.28	20240111	1320	13.26	20240805	3335	-55.17	20230913	1320	13.26	20240805	0.60	N	122350	100	38 억	775590	N	N	N	N
98	20240905	160704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	19	2	1.28	62832786	42590	106.88	1481	1500	1460	1925	1037	1481	1474.98	2.01	5236	1564	1522	1491	1449	1418	1507	1434	38	444	100	1090	1	1	38339428	575	9.04	0.48	12	0.11	166.00	3121.00	3335	20230913	-55.02	1320	20240805	13.64	2310	-35.06	20240111	1320	13.64	20240805	3335	-55.02	20230913	1320	13.64	20240805	0.60	N	122350	100	38 억	769865	N	N	N	N
99	20240905	150716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1487	6	2	0.41	60945306	41325	103.70	1481	1500	1460	1925	1037	1481	1474.76	2.01	4957	1564	1522	1491	1449	1418	1507	1434	38	444	100	1090	1	1	38339428	570	8.96	0.48	12	0.11	166.00	3121.00	3335	20230913	-55.41	1320	20240805	12.65	2310	-35.63	20240111	1320	12.65	20240805	3335	-55.41	20230913	1320	12.65	20240805	0.60	N	122350	100	38 억	769865	N	N	N	N
100	20240905	140713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1464	-17	5	-1.15	47387043	32077	80.49	1481	1500	1460	1925	1037	1481	1477.27	2.01	977	1564	1522	1491	1449	1418	1507	1434	38	444	100	1090	1	1	38339428	561	8.82	0.47	12	0.08	166.00	3121.00	3335	20230913	-56.10	1320	20240805	10.91	2310	-36.62	20240111	1320	10.91	20240805	3335	-56.10	20230913	1320	10.91	20240805	0.60	N	122350	100	38 억	769865	N	N	N	N
101	20240905	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-11	5	-0.74	44009312	29766	74.70	1481	1500	1461	1925	1037	1481	1478.50	2.01	1731	1564	1522	1491	1449	1418	1507	1434	38	444	100	1090	1	1	38339428	564	8.86	0.47	12	0.08	166.00	3121.00	3335	20230913	-55.92	1320	20240805	11.36	2310	-36.36	20240111	1320	11.36	20240805	3335	-55.92	20230913	1320	11.36	20240805	0.60	N	122350	100	38 억	769865	N	N	N	N
102	20240905	120711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1470	-11	5	-0.74	38176438	25785	64.71	1481	1500	1461	1925	1037	1481	1480.57	2.01	2193	1564	1522	1491	1449	1418	1507	1434	38	444	100	1090	1	1	38339428	564	8.86	0.47	12	0.07	166.00	3121.00	3335	20230913	-55.92	1320	20240805	11.36	2310	-36.36	20240111	1320	11.36	20240805	3335	-55.92	20230913	1320	11.36	20240805	0.60	N	122350	100	38 억	769865	N	N	N	N
103	20240905	110708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	4	2	0.27	14424381	9669	24.26	1481	1500	1481	1925	1037	1481	1491.99	2.01	4463	1564	1522	1491	1449	1418	1507	1434	38	444	100	1090	1	1	38339428	569	8.95	0.48	12	0.03	166.00	3121.00	3335	20230913	-55.47	1320	20240805	12.50	2310	-35.71	20240111	1320	12.50	20240805	3335	-55.47	20230913	1320	12.50	20240805	0.60	N	122350	100	38 억	769865	N	N	N	N
104	20240905	100708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	9	2	0.61	12254556	8210	20.60	1481	1500	1481	1925	1037	1481	1492.85	2.01	4372	1564	1522	1491	1449	1418	1507	1434	38	444	100	1090	1	1	38339428	571	8.98	0.48	12	0.02	166.00	3121.00	3335	20230913	-55.32	1320	20240805	12.88	2310	-35.50	20240111	1320	12.88	20240805	3335	-55.32	20230913	1320	12.88	20240805	0.60	N	122350	100	38 억	769865	N	N	N	N
105	20240905	090716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	9	2	0.61	1292723	872	2.19	1481	1490	1481	1925	1037	1481	1482.79	2.01	304	1564	1522	1491	1449	1418	1507	1434	38	444	100	1090	1	1	38339428	571	8.98	0.48	12	0.00	166.00	3121.00	3335	20230913	-55.32	1320	20240805	12.88	2310	-35.50	20240111	1320	12.88	20240805	3335	-55.32	20230913	1320	12.88	20240805	0.60	N	122350	100	38 억	769865	N	N	N	N
106	20240904	160657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1481	-81	5	-5.19	59942977	39850	362.08	1533	1533	1460	2030	1094	1562	1504.22	2.02	-6408	1574	1568	1562	1556	1550	1565	1553	38	468	100	1150	1	1	38339428	568	8.92	0.47	12	0.10	166.00	3121.00	3335	20230913	-55.59	1320	20240805	12.20	2310	-35.89	20240111	1320	12.20	20240805	3335	-55.59	20230913	1320	12.20	20240805	0.60	N	122350	100	38 억	776043	N	N	N	N
107	20240904	150703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	-72	5	-4.61	54247934	36035	327.41	1533	1533	1460	2030	1094	1562	1505.42	2.02	-4247	1574	1568	1562	1556	1550	1565	1553	38	468	100	1150	1	1	38339428	571	8.98	0.48	12	0.09	166.00	3121.00	3335	20230913	-55.32	1320	20240805	12.88	2310	-35.50	20240111	1320	12.88	20240805	3335	-55.32	20230913	1320	12.88	20240805	0.60	N	122350	100	38 억	776043	N	N	N	N
108	20240904	140705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	-72	5	-4.61	46091366	30566	277.72	1533	1533	1460	2030	1094	1562	1507.93	2.02	-3586	1574	1568	1562	1556	1550	1565	1553	38	468	100	1150	1	1	38339428	571	8.98	0.48	12	0.08	166.00	3121.00	3335	20230913	-55.32	1320	20240805	12.88	2310	-35.50	20240111	1320	12.88	20240805	3335	-55.32	20230913	1320	12.88	20240805	0.60	N	122350	100	38 억	776043	N	N	N	N
109	20240904	130703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-62	5	-3.97	35625977	23548	213.96	1533	1533	1498	2030	1094	1562	1512.91	2.02	-3044	1574	1568	1562	1556	1550	1565	1553	38	468	100	1150	1	1	38339428	575	9.04	0.48	12	0.06	166.00	3121.00	3335	20230913	-55.02	1320	20240805	13.64	2310	-35.06	20240111	1320	13.64	20240805	3335	-55.02	20230913	1320	13.64	20240805	0.60	N	122350	100	38 억	776043	N	N	N	N
110	20240904	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	-47	5	-3.01	27255735	17972	163.29	1533	1533	1506	2030	1094	1562	1516.57	2.02	-3034	1574	1568	1562	1556	1550	1565	1553	38	468	100	1150	1	1	38339428	581	9.13	0.49	12	0.05	166.00	3121.00	3335	20230913	-54.57	1320	20240805	14.77	2310	-34.42	20240111	1320	14.77	20240805	3335	-54.57	20230913	1320	14.77	20240805	0.60	N	122350	100	38 억	776043	N	N	N	N
111	20240904	110659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1524	-38	5	-2.43	17975438	11831	107.50	1533	1533	1514	2030	1094	1562	1519.35	2.02	-2837	1574	1568	1562	1556	1550	1565	1553	38	468	100	1150	1	1	38339428	584	9.18	0.49	12	0.03	166.00	3121.00	3335	20230913	-54.30	1320	20240805	15.45	2310	-34.03	20240111	1320	15.45	20240805	3335	-54.30	20230913	1320	15.45	20240805	0.60	N	122350	100	38 억	776043	N	N	N	N
112	20240904	100702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1519	-43	5	-2.75	14855887	9778	88.84	1533	1533	1514	2030	1094	1562	1519.32	2.02	-2628	1574	1568	1562	1556	1550	1565	1553	38	468	100	1150	1	1	38339428	582	9.15	0.49	12	0.03	166.00	3121.00	3335	20230913	-54.45	1320	20240805	15.08	2310	-34.24	20240111	1320	15.08	20240805	3335	-54.45	20230913	1320	15.08	20240805	0.60	N	122350	100	38 억	776043	N	N	N	N
113	20240904	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1531	-31	5	-1.98	2302422	1502	13.65	1533	1533	1531	2030	1094	1562	1532.90	2.02	-328	1574	1568	1562	1556	1550	1565	1553	38	468	100	1150	1	1	38339428	587	9.22	0.49	12	0.00	166.00	3121.00	3335	20230913	-54.09	1320	20240805	15.98	2310	-33.72	20240111	1320	15.98	20240805	3335	-54.09	20230913	1320	15.98	20240805	0.60	N	122350	100	38 억	776043	N	N	N	N
114	20240903	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1562	-6	5	-0.38	17154571	11006	69.16	1568	1568	1556	2035	1098	1568	1558.66	2.02	-158	1596	1582	1566	1552	1536	1583	1553	38	467	100	1160	1	1	38339428	599	9.41	0.50	12	0.03	166.00	3121.00	3335	20230913	-53.16	1320	20240805	18.33	2310	-32.38	20240111	1320	18.33	20240805	3335	-53.16	20230913	1320	18.33	20240805	0.61	N	122350	100	38 억	776196	N	N	N	N
115	20240903	150657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1562	-6	5	-0.38	16915781	10853	68.20	1568	1568	1556	2035	1098	1568	1558.63	2.02	-158	1596	1582	1566	1552	1536	1583	1553	38	467	100	1160	1	1	38339428	599	9.41	0.50	12	0.03	166.00	3121.00	3335	20230913	-53.16	1320	20240805	18.33	2310	-32.38	20240111	1320	18.33	20240805	3335	-53.16	20230913	1320	18.33	20240805	0.61	N	122350	100	38 억	776196	N	N	N	N
116	20240903	140659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1557	-11	5	-0.70	11428532	7329	46.05	1568	1568	1557	2035	1098	1568	1559.36	2.02	-158	1596	1582	1566	1552	1536	1583	1553	38	467	100	1160	1	1	38339428	597	9.38	0.50	12	0.02	166.00	3121.00	3335	20230913	-53.31	1320	20240805	17.95	2310	-32.60	20240111	1320	17.95	20240805	3335	-53.31	20230913	1320	17.95	20240805	0.61	N	122350	100	38 억	776196	N	N	N	N
117	20240903	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1558	-10	5	-0.64	8720350	5591	35.13	1568	1568	1557	2035	1098	1568	1559.71	2.02	-153	1596	1582	1566	1552	1536	1583	1553	38	467	100	1160	1	1	38339428	597	9.39	0.50	12	0.01	166.00	3121.00	3335	20230913	-53.28	1320	20240805	18.03	2310	-32.55	20240111	1320	18.03	20240805	3335	-53.28	20230913	1320	18.03	20240805	0.61	N	122350	100	38 억	776196	N	N	N	N
118	20240903	120649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1559	-9	5	-0.57	6570253	4211	26.46	1568	1568	1558	2035	1098	1568	1560.26	2.02	132	1596	1582	1566	1552	1536	1583	1553	38	467	100	1160	1	1	38339428	598	9.39	0.50	12	0.01	166.00	3121.00	3335	20230913	-53.25	1320	20240805	18.11	2310	-32.51	20240111	1320	18.11	20240805	3335	-53.25	20230913	1320	18.11	20240805	0.61	N	122350	100	38 억	776196	N	N	N	N
119	20240903	110649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1558	-10	5	-0.64	4623641	2963	18.62	1568	1568	1558	2035	1098	1568	1560.46	2.02	-4	1596	1582	1566	1552	1536	1583	1553	38	467	100	1160	1	1	38339428	597	9.39	0.50	12	0.01	166.00	3121.00	3335	20230913	-53.28	1320	20240805	18.03	2310	-32.55	20240111	1320	18.03	20240805	3335	-53.28	20230913	1320	18.03	20240805	0.61	N	122350	100	38 억	776196	N	N	N	N
120	20240903	100650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1562	-6	5	-0.38	654160	418	2.63	1568	1568	1560	2035	1098	1568	1564.98	2.02	-4	1596	1582	1566	1552	1536	1583	1553	38	467	100	1160	1	1	38339428	599	9.41	0.50	12	0.00	166.00	3121.00	3335	20230913	-53.16	1320	20240805	18.33	2310	-32.38	20240111	1320	18.33	20240805	3335	-53.16	20230913	1320	18.33	20240805	0.61	N	122350	100	38 억	776196	N	N	N	N
121	20240903	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1568	0	3	0.00	7840	5	0.03	1568	1568	1568	2035	1098	1568	1568.00	2.02	0	1596	1582	1566	1552	1536	1583	1553	38	467	100	1160	1	1	38339428	601	9.45	0.50	12	0.00	166.00	3121.00	3335	20230913	-52.98	1320	20240805	18.79	2310	-32.12	20240111	1320	18.79	20240805	3335	-52.98	20230913	1320	18.79	20240805	0.61	N	122350	100	38 억	776196	N	N	N	N
122	20240902	160645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1568	0	3	0.00	24924540	15914	40.02	1568	1580	1550	2035	1098	1568	1566.20	2.03	-1149	1588	1577	1559	1548	1530	1569	1540	38	467	100	1160	1	1	38339428	601	9.45	0.50	12	0.04	166.00	3121.00	3335	20230913	-52.98	1320	20240805	18.79	2310	-32.12	20240111	1320	18.79	20240805	3335	-52.98	20230913	1320	18.79	20240805	0.61	N	122350	100	38 억	777307	N	N	N	N
123	20240902	150655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1568	0	3	0.00	22396791	14301	35.97	1568	1580	1550	2035	1098	1568	1566.10	2.03	-1146	1588	1577	1559	1548	1530	1569	1540	38	467	100	1160	1	1	38339428	601	9.45	0.50	12	0.04	166.00	3121.00	3335	20230913	-52.98	1320	20240805	18.79	2310	-32.12	20240111	1320	18.79	20240805	3335	-52.98	20230913	1320	18.79	20240805	0.61	N	122350	100	38 억	777307	N	N	N	N
124	20240902	140653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1568	0	3	0.00	14181761	9058	22.78	1568	1580	1550	2035	1098	1568	1565.66	2.03	-629	1588	1577	1559	1548	1530	1569	1540	38	467	100	1160	1	1	38339428	601	9.45	0.50	12	0.02	166.00	3121.00	3335	20230913	-52.98	1320	20240805	18.79	2310	-32.12	20240111	1320	18.79	20240805	3335	-52.98	20230913	1320	18.79	20240805	0.61	N	122350	100	38 억	777307	N	N	N	N
125	20240902	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1568	0	3	0.00	11503930	7351	18.49	1568	1580	1550	2035	1098	1568	1564.95	2.03	-697	1588	1577	1559	1548	1530	1569	1540	38	467	100	1160	1	1	38339428	601	9.45	0.50	12	0.02	166.00	3121.00	3335	20230913	-52.98	1320	20240805	18.79	2310	-32.12	20240111	1320	18.79	20240805	3335	-52.98	20230913	1320	18.79	20240805	0.61	N	122350	100	38 억	777307	N	N	N	N
126	20240902	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1565	-3	5	-0.19	10883335	6955	17.49	1568	1580	1550	2035	1098	1568	1564.82	2.03	-883	1588	1577	1559	1548	1530	1569	1540	38	467	100	1160	1	1	38339428	600	9.43	0.50	12	0.02	166.00	3121.00	3335	20230913	-53.07	1320	20240805	18.56	2310	-32.25	20240111	1320	18.56	20240805	3335	-53.07	20230913	1320	18.56	20240805	0.61	N	122350	100	38 억	777307	N	N	N	N
127	20240902	110647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1580	12	2	0.77	10494518	6707	16.87	1568	1580	1550	2035	1098	1568	1564.71	2.03	-913	1588	1577	1559	1548	1530	1569	1540	38	467	100	1160	1	1	38339428	606	9.52	0.51	12	0.02	166.00	3121.00	3335	20230913	-52.62	1320	20240805	19.70	2310	-31.60	20240111	1320	19.70	20240805	3335	-52.62	20230913	1320	19.70	20240805	0.61	N	122350	100	38 억	777307	N	N	N	N
128	20240902	100646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1567	-1	5	-0.06	4751015	3042	7.65	1568	1568	1550	2035	1098	1568	1561.81	2.03	-1332	1588	1577	1559	1548	1530	1569	1540	38	467	100	1160	1	1	38339428	601	9.44	0.50	12	0.01	166.00	3121.00	3335	20230913	-53.01	1320	20240805	18.71	2310	-32.16	20240111	1320	18.71	20240805	3335	-53.01	20230913	1320	18.71	20240805	0.61	N	122350	100	38 억	777307	N	N	N	N
129	20240902	090641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1565	-3	5	-0.19	2110459	1346	3.39	1568	1568	1565	2035	1098	1568	1567.95	2.03	-47	1588	1577	1559	1548	1530	1569	1540	38	467	100	1160	1	1	38339428	600	9.43	0.50	12	0.00	166.00	3121.00	3335	20230913	-53.07	1320	20240805	18.56	2310	-32.25	20240111	1320	18.56	20240805	3335	-53.07	20230913	1320	18.56	20240805	0.61	N	122350	100	38 억	777307	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History