KissMeData/012860/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1894	2	2	0.11	262470209	138578	37.88	1911	1918	1887	2455	1325	1892	1894.03	2.00	-26730	1961	1926	1908	1873	1855	1917	1864	366	563	500	1400	1	1	73233457	1387	14.91	0.68	12	0.19	127.00	2799.00	3140	20230824	-39.68	1466	20240805	29.20	2445	-22.54	20240521	1466	29.20	20240805	2735	-30.75	20230830	1466	29.20	20240805	1.53	N	012860	500	366 억	1464095	N	N	N	N
3	20240830	150306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1893	1	2	0.05	242681205	128124	35.02	1911	1918	1887	2455	1325	1892	1894.11	2.00	-26702	1961	1926	1908	1873	1855	1917	1864	366	563	500	1400	1	1	73233457	1386	14.91	0.68	12	0.17	127.00	2799.00	3140	20230824	-39.71	1466	20240805	29.13	2445	-22.58	20240521	1466	29.13	20240805	2735	-30.79	20230830	1466	29.13	20240805	1.53	N	012860	500	366 억	1464095	N	N	N	N
4	20240830	140306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1896	4	2	0.21	215798463	113899	31.13	1911	1918	1887	2455	1325	1892	1894.65	2.00	-30161	1961	1926	1908	1873	1855	1917	1864	366	563	500	1400	1	1	73233457	1389	14.93	0.68	12	0.16	127.00	2799.00	3140	20230824	-39.62	1466	20240805	29.33	2445	-22.45	20240521	1466	29.33	20240805	2735	-30.68	20230830	1466	29.33	20240805	1.53	N	012860	500	366 억	1464095	N	N	N	N
5	20240830	130304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1894	2	2	0.11	177551833	93671	25.60	1911	1918	1887	2455	1325	1892	1895.48	2.00	-30072	1961	1926	1908	1873	1855	1917	1864	366	563	500	1400	1	1	73233457	1387	14.91	0.68	12	0.13	127.00	2799.00	3140	20230824	-39.68	1466	20240805	29.20	2445	-22.54	20240521	1466	29.20	20240805	2735	-30.75	20230830	1466	29.20	20240805	1.53	N	012860	500	366 억	1464095	N	N	N	N
6	20240830	120306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1889	-3	5	-0.16	130101030	68563	18.74	1911	1918	1889	2455	1325	1892	1897.54	2.00	-13481	1961	1926	1908	1873	1855	1917	1864	366	563	500	1400	1	1	73233457	1383	14.87	0.67	12	0.09	127.00	2799.00	3140	20230824	-39.84	1466	20240805	28.85	2445	-22.74	20240521	1466	28.85	20240805	2735	-30.93	20230830	1466	28.85	20240805	1.53	N	012860	500	366 억	1464095	N	N	N	N
7	20240830	110306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1893	1	2	0.05	86984541	45771	12.51	1911	1918	1892	2455	1325	1892	1900.43	2.00	-60	1961	1926	1908	1873	1855	1917	1864	366	563	500	1400	1	1	73233457	1386	14.91	0.68	12	0.06	127.00	2799.00	3140	20230824	-39.71	1466	20240805	29.13	2445	-22.58	20240521	1466	29.13	20240805	2735	-30.79	20230830	1466	29.13	20240805	1.53	N	012860	500	366 억	1464095	N	N	N	N
8	20240830	100308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1899	7	2	0.37	59638347	31330	8.56	1911	1918	1892	2455	1325	1892	1903.55	2.00	1696	1961	1926	1908	1873	1855	1917	1864	366	563	500	1400	1	1	73233457	1391	14.95	0.68	12	0.04	127.00	2799.00	3140	20230824	-39.52	1466	20240805	29.54	2445	-22.33	20240521	1466	29.54	20240805	2735	-30.57	20230830	1466	29.54	20240805	1.53	N	012860	500	366 억	1464095	N	N	N	N
9	20240830	090307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	8	2	0.42	3406587	1789	0.49	1911	1911	1900	2455	1325	1892	1904.19	2.00	116	1961	1926	1908	1873	1855	1917	1864	366	563	500	1400	1	1	73233457	1391	14.96	0.68	12	0.00	127.00	2799.00	3140	20230824	-39.49	1466	20240805	29.60	2445	-22.29	20240521	1466	29.60	20240805	2735	-30.53	20230830	1466	29.60	20240805	1.53	N	012860	500	366 억	1464095	N	N	N	N
10	20240829	160306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1892	-40	5	-2.07	690852100	362199	191.63	1943	1943	1890	2510	1353	1932	1907.48	1.97	23628	1988	1959	1935	1906	1882	1948	1895	366	578	500	1420	1	1	73233457	1386	14.90	0.68	12	0.49	127.00	2799.00	3140	20230824	-39.75	1466	20240805	29.06	2445	-22.62	20240521	1466	29.06	20240805	2735	-30.82	20230830	1466	29.06	20240805	1.53	N	012860	500	366 억	1440467	N	N	N	N
11	20240829	150308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1902	-30	5	-1.55	654190149	342830	181.39	1943	1943	1890	2510	1353	1932	1908.19	1.97	24508	1988	1959	1935	1906	1882	1948	1895	366	578	500	1420	1	1	73233457	1393	14.98	0.68	12	0.47	127.00	2799.00	3140	20230824	-39.43	1466	20240805	29.74	2445	-22.21	20240521	1466	29.74	20240805	2735	-30.46	20230830	1466	29.74	20240805	1.53	N	012860	500	366 억	1440467	N	N	N	N
12	20240829	140310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1894	-38	5	-1.97	610897965	319970	169.29	1943	1943	1890	2510	1353	1932	1909.22	1.97	29653	1988	1959	1935	1906	1882	1948	1895	366	578	500	1420	1	1	73233457	1387	14.91	0.68	12	0.44	127.00	2799.00	3140	20230824	-39.68	1466	20240805	29.20	2445	-22.54	20240521	1466	29.20	20240805	2735	-30.75	20230830	1466	29.20	20240805	1.53	N	012860	500	366 억	1440467	N	N	N	N
13	20240829	130310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1894	-38	5	-1.97	552107630	288898	152.85	1943	1943	1892	2510	1353	1932	1911.06	1.97	30615	1988	1959	1935	1906	1882	1948	1895	366	578	500	1420	1	1	73233457	1387	14.91	0.68	12	0.39	127.00	2799.00	3140	20230824	-39.68	1466	20240805	29.20	2445	-22.54	20240521	1466	29.20	20240805	2735	-30.75	20230830	1466	29.20	20240805	1.53	N	012860	500	366 억	1440467	N	N	N	N
14	20240829	120307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	-32	5	-1.66	505234808	264189	139.78	1943	1943	1899	2510	1353	1932	1912.38	1.97	40249	1988	1959	1935	1906	1882	1948	1895	366	578	500	1420	1	1	73233457	1391	14.96	0.68	12	0.36	127.00	2799.00	3140	20230824	-39.49	1466	20240805	29.60	2445	-22.29	20240521	1466	29.60	20240805	2735	-30.53	20230830	1466	29.60	20240805	1.53	N	012860	500	366 억	1440467	N	N	N	N
15	20240829	110311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	-17	5	-0.88	340377912	177572	93.95	1943	1943	1908	2510	1353	1932	1916.82	1.97	40961	1988	1959	1935	1906	1882	1948	1895	366	578	500	1420	1	1	73233457	1402	15.08	0.68	12	0.24	127.00	2799.00	3140	20230824	-39.01	1466	20240805	30.63	2445	-21.68	20240521	1466	30.63	20240805	2735	-29.98	20230830	1466	30.63	20240805	1.53	N	012860	500	366 억	1440467	N	N	N	N
16	20240829	100308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1929	-3	5	-0.16	275271227	143490	75.92	1943	1943	1909	2510	1353	1932	1918.38	1.97	30264	1988	1959	1935	1906	1882	1948	1895	366	578	500	1420	1	1	73233457	1413	15.19	0.69	12	0.20	127.00	2799.00	3140	20230824	-38.57	1466	20240805	31.58	2445	-21.10	20240521	1466	31.58	20240805	2735	-29.47	20230830	1466	31.58	20240805	1.53	N	012860	500	366 억	1440467	N	N	N	N
17	20240829	090310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	-17	5	-0.88	43586610	22506	11.91	1943	1943	1915	2510	1353	1932	1936.72	1.97	-5807	1988	1959	1935	1906	1882	1948	1895	366	578	500	1420	1	1	73233457	1402	15.08	0.68	12	0.03	127.00	2799.00	3140	20230824	-39.01	1466	20240805	30.63	2445	-21.68	20240521	1466	30.63	20240805	2735	-29.98	20230830	1466	30.63	20240805	1.53	N	012860	500	366 억	1440467	N	N	N	N
18	20240828	160301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1932	-17	5	-0.87	356531299	184906	52.22	1963	1964	1911	2530	1365	1949	1928.15	2.02	-38835	2003	1976	1938	1911	1873	1989	1924	366	581	500	1440	1	1	73233457	1415	15.21	0.69	12	0.25	127.00	2799.00	3140	20230824	-38.47	1466	20240805	31.79	2445	-20.98	20240521	1466	31.79	20240805	2755	-29.87	20230828	1466	31.79	20240805	1.60	N	012860	500	366 억	1479244	N	N	N	N
19	20240828	150302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	-34	5	-1.74	318851108	165352	46.70	1963	1964	1911	2530	1365	1949	1928.32	2.02	-39494	2003	1976	1938	1911	1873	1989	1924	366	581	500	1440	1	1	73233457	1402	15.08	0.68	12	0.23	127.00	2799.00	3140	20230824	-39.01	1466	20240805	30.63	2445	-21.68	20240521	1466	30.63	20240805	2755	-30.49	20230828	1466	30.63	20240805	1.60	N	012860	500	366 억	1479244	N	N	N	N
20	20240828	140303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1925	-24	5	-1.23	280915030	145583	41.12	1963	1964	1911	2530	1365	1949	1929.59	2.02	-37600	2003	1976	1938	1911	1873	1989	1924	366	581	500	1440	1	1	73233457	1410	15.16	0.69	12	0.20	127.00	2799.00	3140	20230824	-38.69	1466	20240805	31.31	2445	-21.27	20240521	1466	31.31	20240805	2755	-30.13	20230828	1466	31.31	20240805	1.60	N	012860	500	366 억	1479244	N	N	N	N
21	20240828	130303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1913	-36	5	-1.85	232680051	120462	34.02	1963	1964	1911	2530	1365	1949	1931.56	2.02	-32981	2003	1976	1938	1911	1873	1989	1924	366	581	500	1440	1	1	73233457	1401	15.06	0.68	12	0.16	127.00	2799.00	3140	20230824	-39.08	1466	20240805	30.49	2445	-21.76	20240521	1466	30.49	20240805	2755	-30.56	20230828	1466	30.49	20240805	1.60	N	012860	500	366 억	1479244	N	N	N	N
22	20240828	120302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	-29	5	-1.49	211963041	109653	30.97	1963	1964	1911	2530	1365	1949	1933.03	2.02	-26149	2003	1976	1938	1911	1873	1989	1924	366	581	500	1440	1	1	73233457	1406	15.12	0.69	12	0.15	127.00	2799.00	3140	20230824	-38.85	1466	20240805	30.97	2445	-21.47	20240521	1466	30.97	20240805	2755	-30.31	20230828	1466	30.97	20240805	1.60	N	012860	500	366 억	1479244	N	N	N	N
23	20240828	110303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1922	-27	5	-1.39	181287940	93627	26.44	1963	1964	1911	2530	1365	1949	1936.28	2.02	-24212	2003	1976	1938	1911	1873	1989	1924	366	581	500	1440	1	1	73233457	1408	15.13	0.69	12	0.13	127.00	2799.00	3140	20230824	-38.79	1466	20240805	31.11	2445	-21.39	20240521	1466	31.11	20240805	2755	-30.24	20230828	1466	31.11	20240805	1.60	N	012860	500	366 억	1479244	N	N	N	N
24	20240828	100309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1952	3	2	0.15	77453275	39747	11.23	1963	1964	1935	2530	1365	1949	1948.66	2.02	-8587	2003	1976	1938	1911	1873	1989	1924	366	581	500	1440	1	1	73233457	1430	15.37	0.70	12	0.05	127.00	2799.00	3140	20230824	-37.83	1466	20240805	33.15	2445	-20.16	20240521	1466	33.15	20240805	2755	-29.15	20230828	1466	33.15	20240805	1.60	N	012860	500	366 억	1479244	N	N	N	N
25	20240828	090307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1964	15	2	0.77	8545161	4359	1.23	1963	1964	1950	2530	1365	1949	1960.35	2.02	-612	2003	1976	1938	1911	1873	1989	1924	366	581	500	1440	1	1	73233457	1438	15.46	0.70	12	0.01	127.00	2799.00	3140	20230824	-37.45	1466	20240805	33.97	2445	-19.67	20240521	1466	33.97	20240805	2755	-28.71	20230828	1466	33.97	20240805	1.60	N	012860	500	366 억	1479244	N	N	N	N
26	20240827	160303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1949	7	2	0.36	679114802	351563	55.72	1942	1965	1900	2520	1360	1942	1931.70	1.97	34927	2066	2004	1973	1911	1880	1988	1895	366	578	500	1430	1	1	73233457	1427	15.35	0.70	12	0.48	127.00	2799.00	3240	20230821	-39.85	1466	20240805	32.95	2445	-20.29	20240521	1466	32.95	20240805	2755	-29.26	20230828	1466	32.95	20240805	1.61	N	012860	500	366 억	1443403	N	N	N	N
27	20240827	150303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1952	10	2	0.51	632663100	327760	51.95	1942	1965	1900	2520	1360	1942	1930.26	1.97	26014	2066	2004	1973	1911	1880	1988	1895	366	578	500	1430	1	1	73233457	1430	15.37	0.70	12	0.45	127.00	2799.00	3240	20230821	-39.75	1466	20240805	33.15	2445	-20.16	20240521	1466	33.15	20240805	2755	-29.15	20230828	1466	33.15	20240805	1.61	N	012860	500	366 억	1443403	N	N	N	N
28	20240827	140302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1963	21	2	1.08	600211120	311144	49.31	1942	1965	1900	2520	1360	1942	1929.05	1.97	17386	2066	2004	1973	1911	1880	1988	1895	366	578	500	1430	1	1	73233457	1438	15.46	0.70	12	0.42	127.00	2799.00	3240	20230821	-39.41	1466	20240805	33.90	2445	-19.71	20240521	1466	33.90	20240805	2755	-28.75	20230828	1466	33.90	20240805	1.61	N	012860	500	366 억	1443403	N	N	N	N
29	20240827	130303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1922	-20	5	-1.03	444292757	230829	36.58	1942	1955	1900	2520	1360	1942	1924.77	1.97	-6134	2066	2004	1973	1911	1880	1988	1895	366	578	500	1430	1	1	73233457	1408	15.13	0.69	12	0.32	127.00	2799.00	3240	20230821	-40.68	1466	20240805	31.11	2445	-21.39	20240521	1466	31.11	20240805	2755	-30.24	20230828	1466	31.11	20240805	1.61	N	012860	500	366 억	1443403	N	N	N	N
30	20240827	120304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1934	-8	5	-0.41	348190274	180705	28.64	1942	1955	1900	2520	1360	1942	1926.84	1.97	-23492	2066	2004	1973	1911	1880	1988	1895	366	578	500	1430	1	1	73233457	1416	15.23	0.69	12	0.25	127.00	2799.00	3240	20230821	-40.31	1466	20240805	31.92	2445	-20.90	20240521	1466	31.92	20240805	2755	-29.80	20230828	1466	31.92	20240805	1.61	N	012860	500	366 억	1443403	N	N	N	N
31	20240827	110305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1937	-5	5	-0.26	298171648	154787	24.53	1942	1955	1900	2520	1360	1942	1926.34	1.97	-23528	2066	2004	1973	1911	1880	1988	1895	366	578	500	1430	1	1	73233457	1419	15.25	0.69	12	0.21	127.00	2799.00	3240	20230821	-40.22	1466	20240805	32.13	2445	-20.78	20240521	1466	32.13	20240805	2755	-29.69	20230828	1466	32.13	20240805	1.61	N	012860	500	366 억	1443403	N	N	N	N
32	20240827	100303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1940	-2	5	-0.10	249480844	129587	20.54	1942	1955	1900	2520	1360	1942	1925.20	1.97	-21447	2066	2004	1973	1911	1880	1988	1895	366	578	500	1430	1	1	73233457	1421	15.28	0.69	12	0.18	127.00	2799.00	3240	20230821	-40.12	1466	20240805	32.33	2445	-20.65	20240521	1466	32.33	20240805	2755	-29.58	20230828	1466	32.33	20240805	1.61	N	012860	500	366 억	1443403	N	N	N	N
33	20240827	090302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1942	0	3	0.00	31002094	15982	2.53	1942	1943	1936	2520	1360	1942	1939.81	1.97	-1874	2066	2004	1973	1911	1880	1988	1895	366	578	500	1430	1	1	73233457	1422	15.29	0.69	12	0.02	127.00	2799.00	3240	20230821	-40.06	1466	20240805	32.47	2445	-20.57	20240521	1466	32.47	20240805	2755	-29.51	20230828	1466	32.47	20240805	1.61	N	012860	500	366 억	1443403	N	N	N	N
34	20240826	160300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1942	-31	5	-1.57	1230165729	623914	75.52	2020	2035	1942	2560	1382	1973	1971.72	1.96	3516	2043	2008	1951	1916	1859	2025	1933	366	587	500	1460	1	1	73233457	1422	15.29	0.69	12	0.85	127.00	2799.00	3240	20230821	-40.06	1466	20240805	32.47	2445	-20.57	20240521	1466	32.47	20240805	2755	-29.51	20230828	1466	32.47	20240805	1.46	N	012860	500	366 억	1436916	N	N	N	N
35	20240826	150302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1948	-25	5	-1.27	1150991919	583198	70.59	2020	2035	1944	2560	1382	1973	1973.59	1.96	216	2043	2008	1951	1916	1859	2025	1933	366	587	500	1460	1	1	73233457	1427	15.34	0.70	12	0.80	127.00	2799.00	3240	20230821	-39.88	1466	20240805	32.88	2445	-20.33	20240521	1466	32.88	20240805	2755	-29.29	20230828	1466	32.88	20240805	1.46	N	012860	500	366 억	1436916	N	N	N	N
36	20240826	140302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1951	-22	5	-1.12	1096854104	555421	67.23	2020	2035	1944	2560	1382	1973	1974.82	1.96	2809	2043	2008	1951	1916	1859	2025	1933	366	587	500	1460	1	1	73233457	1429	15.36	0.70	12	0.76	127.00	2799.00	3240	20230821	-39.78	1466	20240805	33.08	2445	-20.20	20240521	1466	33.08	20240805	2755	-29.18	20230828	1466	33.08	20240805	1.46	N	012860	500	366 억	1436916	N	N	N	N
37	20240826	130303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1948	-25	5	-1.27	1072880947	543129	65.74	2020	2035	1944	2560	1382	1973	1975.37	1.96	1283	2043	2008	1951	1916	1859	2025	1933	366	587	500	1460	1	1	73233457	1427	15.34	0.70	12	0.74	127.00	2799.00	3240	20230821	-39.88	1466	20240805	32.88	2445	-20.33	20240521	1466	32.88	20240805	2755	-29.29	20230828	1466	32.88	20240805	1.46	N	012860	500	366 억	1436916	N	N	N	N
38	20240826	120301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1948	-25	5	-1.27	1037226499	524830	63.52	2020	2035	1944	2560	1382	1973	1976.31	1.96	378	2043	2008	1951	1916	1859	2025	1933	366	587	500	1460	1	1	73233457	1427	15.34	0.70	12	0.72	127.00	2799.00	3240	20230821	-39.88	1466	20240805	32.88	2445	-20.33	20240521	1466	32.88	20240805	2755	-29.29	20230828	1466	32.88	20240805	1.46	N	012860	500	366 억	1436916	N	N	N	N
39	20240826	110302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1958	-15	5	-0.76	894325161	451626	54.66	2020	2035	1945	2560	1382	1973	1980.24	1.96	-2540	2043	2008	1951	1916	1859	2025	1933	366	587	500	1460	1	1	73233457	1434	15.42	0.70	12	0.62	127.00	2799.00	3240	20230821	-39.57	1466	20240805	33.56	2445	-19.92	20240521	1466	33.56	20240805	2755	-28.93	20230828	1466	33.56	20240805	1.46	N	012860	500	366 억	1436916	N	N	N	N
40	20240826	100302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1979	6	2	0.30	530216036	265657	32.15	2020	2035	1972	2560	1382	1973	1995.91	1.96	-8333	2043	2008	1951	1916	1859	2025	1933	366	587	500	1460	1	1	73233457	1449	15.58	0.71	12	0.36	127.00	2799.00	3240	20230821	-38.92	1466	20240805	34.99	2445	-19.06	20240521	1466	34.99	20240805	2755	-28.17	20230828	1466	34.99	20240805	1.46	N	012860	500	366 억	1436916	N	N	N	N
41	20240826	090301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2000	27	2	1.37	212630176	105836	12.81	2020	2035	1980	2560	1382	1973	2009.22	1.96	-21389	2043	2008	1951	1916	1859	2025	1933	366	587	500	1460	5	1	73233457	1465	15.75	0.71	12	0.14	127.00	2799.00	3240	20230821	-38.27	1466	20240805	36.43	2445	-18.20	20240521	1466	36.43	20240805	2755	-27.40	20230828	1466	36.43	20240805	1.46	N	012860	500	366 억	1436916	N	N	N	N
42	20240823	160301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1973	70	2	3.68	1601170784	818193	63.90	1899	1986	1894	2470	1333	1903	1957.11	1.70	192815	2033	1968	1935	1870	1837	1951	1853	366	567	500	1400	1	1	73233457	1445	15.54	0.70	12	1.12	127.00	2799.00	3240	20230821	-39.10	1466	20240805	34.58	2445	-19.30	20240521	1466	34.58	20240805	3140	-37.17	20230824	1466	34.58	20240805	1.45	N	012860	500	366 억	1243299	N	N	N	N
43	20240823	150302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1972	69	2	3.63	1469722811	751563	58.70	1899	1986	1894	2470	1333	1903	1955.78	1.70	191391	2033	1968	1935	1870	1837	1951	1853	366	567	500	1400	1	1	73233457	1444	15.53	0.70	12	1.03	127.00	2799.00	3240	20230821	-39.14	1466	20240805	34.52	2445	-19.35	20240521	1466	34.52	20240805	3140	-37.20	20230824	1466	34.52	20240805	1.45	N	012860	500	366 억	1243299	N	N	N	N
44	20240823	140303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1968	65	2	3.42	1324303120	677768	52.93	1899	1986	1894	2470	1333	1903	1954.16	1.70	167755	2033	1968	1935	1870	1837	1951	1853	366	567	500	1400	1	1	73233457	1441	15.50	0.70	12	0.93	127.00	2799.00	3240	20230821	-39.26	1466	20240805	34.24	2445	-19.51	20240521	1466	34.24	20240805	3140	-37.32	20230824	1466	34.24	20240805	1.45	N	012860	500	366 억	1243299	N	N	N	N
45	20240823	130301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1962	59	2	3.10	796021341	409732	32.00	1899	1976	1894	2470	1333	1903	1943.10	1.70	82172	2033	1968	1935	1870	1837	1951	1853	366	567	500	1400	1	1	73233457	1437	15.45	0.70	12	0.56	127.00	2799.00	3240	20230821	-39.44	1466	20240805	33.83	2445	-19.75	20240521	1466	33.83	20240805	3140	-37.52	20230824	1466	33.83	20240805	1.45	N	012860	500	366 억	1243299	N	N	N	N
46	20240823	120301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1940	37	2	1.94	415141094	215469	16.83	1899	1947	1894	2470	1333	1903	1927.04	1.70	78050	2033	1968	1935	1870	1837	1951	1853	366	567	500	1400	1	1	73233457	1421	15.28	0.69	12	0.29	127.00	2799.00	3240	20230821	-40.12	1466	20240805	32.33	2445	-20.65	20240521	1466	32.33	20240805	3140	-38.22	20230824	1466	32.33	20240805	1.45	N	012860	500	366 억	1243299	N	N	N	N
47	20240823	110301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1935	32	2	1.68	361804420	187946	14.68	1899	1947	1894	2470	1333	1903	1925.43	1.70	71459	2033	1968	1935	1870	1837	1951	1853	366	567	500	1400	1	1	73233457	1417	15.24	0.69	12	0.26	127.00	2799.00	3240	20230821	-40.28	1466	20240805	31.99	2445	-20.86	20240521	1466	31.99	20240805	3140	-38.38	20230824	1466	31.99	20240805	1.45	N	012860	500	366 억	1243299	N	N	N	N
48	20240823	100301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1937	34	2	1.79	262044382	136391	10.65	1899	1947	1894	2470	1333	1903	1921.71	1.70	42385	2033	1968	1935	1870	1837	1951	1853	366	567	500	1400	1	1	73233457	1419	15.25	0.69	12	0.19	127.00	2799.00	3240	20230821	-40.22	1466	20240805	32.13	2445	-20.78	20240521	1466	32.13	20240805	3140	-38.31	20230824	1466	32.13	20240805	1.45	N	012860	500	366 억	1243299	N	N	N	N
49	20240823	090302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1909	6	2	0.32	39328404	20689	1.62	1899	1915	1894	2470	1333	1903	1900.55	1.70	-1260	2033	1968	1935	1870	1837	1951	1853	366	567	500	1400	1	1	73233457	1398	15.03	0.68	12	0.03	127.00	2799.00	3240	20230821	-41.08	1466	20240805	30.22	2445	-21.92	20240521	1466	30.22	20240805	3140	-39.20	20230824	1466	30.22	20240805	1.45	N	012860	500	366 억	1243299	N	N	N	N
50	20240822	160300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1903	-35	5	-1.81	2446427630	1261128	117.00	1955	2000	1902	2515	1357	1938	1939.96	1.93	-168687	2028	1983	1949	1904	1870	1966	1887	366	577	500	1430	1	1	73233457	1394	14.98	0.68	12	1.72	127.00	2799.00	3240	20230821	-41.27	1466	20240805	29.81	2445	-22.17	20240521	1466	29.81	20240805	3140	-39.39	20230824	1466	29.81	20240805	1.52	N	012860	500	366 억	1414223	N	N	N	N
51	20240822	150301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1910	-28	5	-1.44	2298873426	1183652	109.81	1955	2000	1905	2515	1357	1938	1942.19	1.93	-179099	2028	1983	1949	1904	1870	1966	1887	366	577	500	1430	1	1	73233457	1399	15.04	0.68	12	1.62	127.00	2799.00	3240	20230821	-41.05	1466	20240805	30.29	2445	-21.88	20240521	1466	30.29	20240805	3140	-39.17	20230824	1466	30.29	20240805	1.52	N	012860	500	366 억	1414223	N	N	N	N
52	20240822	140303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1916	-22	5	-1.14	2220673426	1142708	106.02	1955	2000	1906	2515	1357	1938	1943.35	1.93	-177330	2028	1983	1949	1904	1870	1966	1887	366	577	500	1430	1	1	73233457	1403	15.09	0.68	12	1.56	127.00	2799.00	3240	20230821	-40.86	1466	20240805	30.70	2445	-21.64	20240521	1466	30.70	20240805	3140	-38.98	20230824	1466	30.70	20240805	1.52	N	012860	500	366 억	1414223	N	N	N	N
53	20240822	130301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1910	-28	5	-1.44	2148525569	1104921	102.51	1955	2000	1908	2515	1357	1938	1944.51	1.93	-185693	2028	1983	1949	1904	1870	1966	1887	366	577	500	1430	1	1	73233457	1399	15.04	0.68	12	1.51	127.00	2799.00	3240	20230821	-41.05	1466	20240805	30.29	2445	-21.88	20240521	1466	30.29	20240805	3140	-39.17	20230824	1466	30.29	20240805	1.52	N	012860	500	366 억	1414223	N	N	N	N
54	20240822	120304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1922	-16	5	-0.83	2018286963	1036866	96.20	1955	2000	1912	2515	1357	1938	1946.53	1.93	-159420	2028	1983	1949	1904	1870	1966	1887	366	577	500	1430	1	1	73233457	1408	15.13	0.69	12	1.42	127.00	2799.00	3240	20230821	-40.68	1466	20240805	31.11	2445	-21.39	20240521	1466	31.11	20240805	3140	-38.79	20230824	1466	31.11	20240805	1.52	N	012860	500	366 억	1414223	N	N	N	N
55	20240822	110300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1927	-11	5	-0.57	1866584117	957945	88.87	1955	2000	1912	2515	1357	1938	1948.54	1.93	-113540	2028	1983	1949	1904	1870	1966	1887	366	577	500	1430	1	1	73233457	1411	15.17	0.69	12	1.31	127.00	2799.00	3240	20230821	-40.52	1466	20240805	31.45	2445	-21.19	20240521	1466	31.45	20240805	3140	-38.63	20230824	1466	31.45	20240805	1.52	N	012860	500	366 억	1414223	N	N	N	N
56	20240822	100301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1935	-3	5	-0.15	1546399596	792228	73.50	1955	2000	1912	2515	1357	1938	1951.98	1.93	-90604	2028	1983	1949	1904	1870	1966	1887	366	577	500	1430	1	1	73233457	1417	15.24	0.69	12	1.08	127.00	2799.00	3240	20230821	-40.28	1466	20240805	31.99	2445	-20.86	20240521	1466	31.99	20240805	3140	-38.38	20230824	1466	31.99	20240805	1.52	N	012860	500	366 억	1414223	N	N	N	N
57	20240822	090300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1943	5	2	0.26	116861240	60334	5.60	1955	1958	1931	2515	1357	1938	1936.89	1.93	7785	2028	1983	1949	1904	1870	1966	1887	366	577	500	1430	1	1	73233457	1423	15.30	0.69	12	0.08	127.00	2799.00	3240	20230821	-40.03	1466	20240805	32.54	2445	-20.53	20240521	1466	32.54	20240805	3140	-38.12	20230824	1466	32.54	20240805	1.52	N	012860	500	366 억	1414223	N	N	N	N
58	20240821	160300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1938	-92	5	-4.53	2076227652	1068365	73.85	1994	1994	1915	2635	1425	2030	1943.37	2.19	-195614	2120	2075	2015	1970	1910	2097	1992	366	605	500	1500	1	1	73233457	1419	15.26	0.69	12	1.46	127.00	2799.00	3240	20230821	-40.19	1466	20240805	32.20	2445	-20.74	20240521	1466	32.20	20240805	3240	-40.19	20230821	1466	32.20	20240805	1.72	N	012860	500	366 억	1604212	N	N	N	N
59	20240821	150303	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1933	-97	5	-4.78	2013084876	1035755	71.60	1994	1994	1915	2635	1425	2030	1943.59	2.19	-206923	2120	2075	2015	1970	1910	2097	1992	366	605	500	1500	1	1	73233457	1416	15.22	0.69	12	1.41	127.00	2799.00	3240	20230821	-40.34	1466	20240805	31.86	2445	-20.94	20240521	1466	31.86	20240805	3240	-40.34	20230821	1466	31.86	20240805	1.72	N	012860	500	366 억	1604212	N	N	N	N
60	20240821	140300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1927	-103	5	-5.07	1883228378	968404	66.94	1994	1994	1915	2635	1425	2030	1944.67	2.19	-204519	2120	2075	2015	1970	1910	2097	1992	366	605	500	1500	1	1	73233457	1411	15.17	0.69	12	1.32	127.00	2799.00	3240	20230821	-40.52	1466	20240805	31.45	2445	-21.19	20240521	1466	31.45	20240805	3240	-40.52	20230821	1466	31.45	20240805	1.72	N	012860	500	366 억	1604212	N	N	N	N
61	20240821	130300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1926	-104	5	-5.12	1836315880	944033	65.26	1994	1994	1915	2635	1425	2030	1945.18	2.19	-198031	2120	2075	2015	1970	1910	2097	1992	366	605	500	1500	1	1	73233457	1410	15.17	0.69	12	1.29	127.00	2799.00	3240	20230821	-40.56	1466	20240805	31.38	2445	-21.23	20240521	1466	31.38	20240805	3240	-40.56	20230821	1466	31.38	20240805	1.72	N	012860	500	366 억	1604212	N	N	N	N
62	20240821	120304	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1929	-101	5	-4.98	1748705654	898594	62.11	1994	1994	1915	2635	1425	2030	1946.04	2.19	-180163	2120	2075	2015	1970	1910	2097	1992	366	605	500	1500	1	1	73233457	1413	15.19	0.69	12	1.23	127.00	2799.00	3240	20230821	-40.46	1466	20240805	31.58	2445	-21.10	20240521	1466	31.58	20240805	3240	-40.46	20230821	1466	31.58	20240805	1.72	N	012860	500	366 억	1604212	N	N	N	N
63	20240821	110300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	-110	5	-5.42	1563917724	802621	55.48	1994	1994	1917	2635	1425	2030	1948.51	2.19	-165458	2120	2075	2015	1970	1910	2097	1992	366	605	500	1500	1	1	73233457	1406	15.12	0.69	12	1.10	127.00	2799.00	3240	20230821	-40.74	1466	20240805	30.97	2445	-21.47	20240521	1466	30.97	20240805	3240	-40.74	20230821	1466	30.97	20240805	1.72	N	012860	500	366 억	1604212	N	N	N	N
64	20240821	100302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1947	-83	5	-4.09	1015255659	518878	35.87	1994	1994	1936	2635	1425	2030	1956.63	2.19	-85563	2120	2075	2015	1970	1910	2097	1992	366	605	500	1500	1	1	73233457	1426	15.33	0.70	12	0.71	127.00	2799.00	3240	20230821	-39.91	1466	20240805	32.81	2445	-20.37	20240521	1466	32.81	20240805	3240	-39.91	20230821	1466	32.81	20240805	1.72	N	012860	500	366 억	1604212	N	N	N	N
65	20240821	090300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1967	-63	5	-3.10	240383735	121747	8.42	1994	1994	1958	2635	1425	2030	1974.43	2.19	653	2120	2075	2015	1970	1910	2097	1992	366	605	500	1500	1	1	73233457	1441	15.49	0.70	12	0.17	127.00	2799.00	3240	20230821	-39.29	1466	20240805	34.17	2445	-19.55	20240521	1466	34.17	20240805	3240	-39.29	20230821	1466	34.17	20240805	1.72	N	012860	500	366 억	1604212	N	N	N	N
66	20240820	160257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2030	46	2	2.32	2877017987	1432430	66.33	1983	2060	1955	2575	1389	1984	2008.43	1.88	237075	2142	2062	2010	1930	1878	2037	1905	366	591	500	1460	5	1	73233457	1487	15.98	0.73	12	1.96	127.00	2799.00	3240	20230821	-37.35	1466	20240805	38.47	2445	-16.97	20240521	1466	38.47	20240805	3240	-37.35	20230821	1466	38.47	20240805	1.61	N	012860	500	366 억	1376716	N	N	N	N
67	20240820	150300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2040	56	2	2.82	2494832567	1244315	57.62	1983	2060	1955	2575	1389	1984	2005.09	1.88	209411	2142	2062	2010	1930	1878	2037	1905	366	591	500	1460	5	1	73233457	1494	16.06	0.73	12	1.70	127.00	2799.00	3240	20230821	-37.04	1466	20240805	39.15	2445	-16.56	20240521	1466	39.15	20240805	3240	-37.04	20230821	1466	39.15	20240805	1.61	N	012860	500	366 억	1376716	N	N	N	N
68	20240820	140301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2015	31	2	1.56	1814582612	909498	42.12	1983	2025	1955	2575	1389	1984	1995.23	1.88	183338	2142	2062	2010	1930	1878	2037	1905	366	591	500	1460	5	1	73233457	1476	15.87	0.72	12	1.24	127.00	2799.00	3240	20230821	-37.81	1466	20240805	37.45	2445	-17.59	20240521	1466	37.45	20240805	3240	-37.81	20230821	1466	37.45	20240805	1.61	N	012860	500	366 억	1376716	N	N	N	N
69	20240820	130300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2000	16	2	0.81	1331456731	668786	30.97	1983	2025	1955	2575	1389	1984	1990.92	1.88	114146	2142	2062	2010	1930	1878	2037	1905	366	591	500	1460	5	1	73233457	1465	15.75	0.71	12	0.91	127.00	2799.00	3240	20230821	-38.27	1466	20240805	36.43	2445	-18.20	20240521	1466	36.43	20240805	3240	-38.27	20230821	1466	36.43	20240805	1.61	N	012860	500	366 억	1376716	N	N	N	N
70	20240820	120300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2000	16	2	0.81	1229011643	617547	28.60	1983	2025	1955	2575	1389	1984	1990.22	1.88	100046	2142	2062	2010	1930	1878	2037	1905	366	591	500	1460	5	1	73233457	1465	15.75	0.71	12	0.84	127.00	2799.00	3240	20230821	-38.27	1466	20240805	36.43	2445	-18.20	20240521	1466	36.43	20240805	3240	-38.27	20230821	1466	36.43	20240805	1.61	N	012860	500	366 억	1376716	N	N	N	N
71	20240820	110259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2000	16	2	0.81	826823871	417410	19.33	1983	2015	1955	2575	1389	1984	1980.79	1.88	47395	2142	2062	2010	1930	1878	2037	1905	366	591	500	1460	5	1	73233457	1465	15.75	0.71	12	0.57	127.00	2799.00	3240	20230821	-38.27	1466	20240805	36.43	2445	-18.20	20240521	1466	36.43	20240805	3240	-38.27	20230821	1466	36.43	20240805	1.61	N	012860	500	366 억	1376716	N	N	N	N
72	20240820	100258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1984	0	3	0.00	520162149	263510	12.20	1983	1994	1955	2575	1389	1984	1973.72	1.88	20840	2142	2062	2010	1930	1878	2037	1905	366	591	500	1460	1	1	73233457	1453	15.62	0.71	12	0.36	127.00	2799.00	3240	20230821	-38.77	1466	20240805	35.33	2445	-18.85	20240521	1466	35.33	20240805	3240	-38.77	20230821	1466	35.33	20240805	1.61	N	012860	500	366 억	1376716	N	N	N	N
73	20240820	090259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1972	-12	5	-0.60	112790510	56979	2.64	1983	1985	1967	2575	1389	1984	1978.94	1.88	-8896	2142	2062	2010	1930	1878	2037	1905	366	591	500	1460	1	1	73233457	1444	15.53	0.70	12	0.08	127.00	2799.00	3240	20230821	-39.14	1466	20240805	34.52	2445	-19.35	20240521	1466	34.52	20240805	3240	-39.14	20230821	1466	34.52	20240805	1.61	N	012860	500	366 억	1376716	N	N	N	N
74	20240819	160257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1984	19	2	0.97	4209873542	2083233	62.59	2055	2090	1958	2550	1376	1965	2021.04	1.65	162759	2299	2132	2033	1866	1767	2082	1816	366	585	500	1450	1	1	73233457	1453	15.62	0.71	12	2.84	127.00	2799.00	3240	20230821	-38.77	1466	20240805	35.33	2445	-18.85	20240521	1466	35.33	20240805	3240	-38.77	20230821	1466	35.33	20240805	1.48	N	012860	500	366 억	1207718	N	N	N	N
75	20240819	150257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1967	2	2	0.10	4057894695	2006641	60.29	2055	2090	1958	2550	1376	1965	2022.23	1.65	164642	2299	2132	2033	1866	1767	2082	1816	366	585	500	1450	1	1	73233457	1441	15.49	0.70	12	2.74	127.00	2799.00	3240	20230821	-39.29	1466	20240805	34.17	2445	-19.55	20240521	1466	34.17	20240805	3240	-39.29	20230821	1466	34.17	20240805	1.48	N	012860	500	366 억	1207718	N	N	N	N
76	20240819	140258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1980	15	2	0.76	3803920190	1877290	56.40	2055	2090	1966	2550	1376	1965	2026.28	1.65	129316	2299	2132	2033	1866	1767	2082	1816	366	585	500	1450	1	1	73233457	1450	15.59	0.71	12	2.56	127.00	2799.00	3240	20230821	-38.89	1466	20240805	35.06	2445	-19.02	20240521	1466	35.06	20240805	3240	-38.89	20230821	1466	35.06	20240805	1.48	N	012860	500	366 억	1207718	N	N	N	N
77	20240819	130258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2005	40	2	2.04	3357380122	1652295	49.64	2055	2090	1972	2550	1376	1965	2031.95	1.65	191764	2299	2132	2033	1866	1767	2082	1816	366	585	500	1450	5	1	73233457	1468	15.79	0.72	12	2.26	127.00	2799.00	3240	20230821	-38.12	1466	20240805	36.77	2445	-18.00	20240521	1466	36.77	20240805	3240	-38.12	20230821	1466	36.77	20240805	1.48	N	012860	500	366 억	1207718	N	N	N	N
78	20240819	120257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2005	40	2	2.04	3269895714	1608544	48.33	2055	2090	1972	2550	1376	1965	2032.83	1.65	185880	2299	2132	2033	1866	1767	2082	1816	366	585	500	1450	5	1	73233457	1468	15.79	0.72	12	2.20	127.00	2799.00	3240	20230821	-38.12	1466	20240805	36.77	2445	-18.00	20240521	1466	36.77	20240805	3240	-38.12	20230821	1466	36.77	20240805	1.48	N	012860	500	366 억	1207718	N	N	N	N
79	20240819	110257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1999	34	2	1.73	3143982490	1545474	46.43	2055	2090	1972	2550	1376	1965	2034.32	1.65	167740	2299	2132	2033	1866	1767	2082	1816	366	585	500	1450	1	1	73233457	1464	15.74	0.71	12	2.11	127.00	2799.00	3240	20230821	-38.30	1466	20240805	36.36	2445	-18.24	20240521	1466	36.36	20240805	3240	-38.30	20230821	1466	36.36	20240805	1.48	N	012860	500	366 억	1207718	N	N	N	N
80	20240819	100258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2015	50	2	2.54	2585528460	1266501	38.05	2055	2090	2000	2550	1376	1965	2041.47	1.65	167135	2299	2132	2033	1866	1767	2082	1816	366	585	500	1450	5	1	73233457	1476	15.87	0.72	12	1.73	127.00	2799.00	3240	20230821	-37.81	1466	20240805	37.45	2445	-17.59	20240521	1466	37.45	20240805	3240	-37.81	20230821	1466	37.45	20240805	1.48	N	012860	500	366 억	1207718	N	N	N	N
81	20240819	090256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2005	40	2	2.04	709476765	347743	10.45	2055	2075	2005	2550	1376	1965	2040.23	1.65	-23016	2299	2132	2033	1866	1767	2082	1816	366	585	500	1450	5	1	73233457	1468	15.79	0.72	12	0.47	127.00	2799.00	3240	20230821	-38.12	1466	20240805	36.77	2445	-18.00	20240521	1466	36.77	20240805	3240	-38.12	20230821	1466	36.77	20240805	1.48	N	012860	500	366 억	1207718	N	N	N	N
82	20240816	160255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1965	66	2	3.48	6660712472	3310637	25.76	2025	2200	1934	2465	1330	1899	2011.99	1.53	84929	2385	2141	2016	1772	1647	2079	1710	366	566	500	1400	1	1	73233457	1439	15.47	0.70	12	4.52	127.00	2799.00	3240	20230821	-39.35	1466	20240805	34.04	2445	-19.63	20240521	1466	34.04	20240805	3240	-39.35	20230821	1466	34.04	20240805	1.41	N	012860	500	366 억	1121638	N	N	N	N
83	20240816	150257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1970	71	2	3.74	6484783752	3221122	25.06	2025	2200	1934	2465	1330	1899	2013.21	1.53	75446	2385	2141	2016	1772	1647	2079	1710	366	566	500	1400	1	1	73233457	1443	15.51	0.70	12	4.40	127.00	2799.00	3240	20230821	-39.20	1466	20240805	34.38	2445	-19.43	20240521	1466	34.38	20240805	3240	-39.20	20230821	1466	34.38	20240805	1.41	N	012860	500	366 억	1121638	N	N	N	N
84	20240816	140257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1976	77	2	4.05	6243189434	3098855	24.11	2025	2200	1934	2465	1330	1899	2014.68	1.53	45562	2385	2141	2016	1772	1647	2079	1710	366	566	500	1400	1	1	73233457	1447	15.56	0.71	12	4.23	127.00	2799.00	3240	20230821	-39.01	1466	20240805	34.79	2445	-19.18	20240521	1466	34.79	20240805	3240	-39.01	20230821	1466	34.79	20240805	1.41	N	012860	500	366 억	1121638	N	N	N	N
85	20240816	130300	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1970	71	2	3.74	6065424004	3008751	23.41	2025	2200	1934	2465	1330	1899	2015.93	1.53	109	2385	2141	2016	1772	1647	2079	1710	366	566	500	1400	1	1	73233457	1443	15.51	0.70	12	4.11	127.00	2799.00	3240	20230821	-39.20	1466	20240805	34.38	2445	-19.43	20240521	1466	34.38	20240805	3240	-39.20	20230821	1466	34.38	20240805	1.41	N	012860	500	366 억	1121638	N	N	N	N
86	20240816	120258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1975	76	2	4.00	5642336993	2792406	21.73	2025	2200	1960	2465	1330	1899	2020.60	1.53	-22469	2385	2141	2016	1772	1647	2079	1710	366	566	500	1400	1	1	73233457	1446	15.55	0.71	12	3.81	127.00	2799.00	3240	20230821	-39.04	1466	20240805	34.72	2445	-19.22	20240521	1466	34.72	20240805	3240	-39.04	20230821	1466	34.72	20240805	1.41	N	012860	500	366 억	1121638	N	N	N	N
87	20240816	110258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1976	77	2	4.05	5504232755	2722467	21.18	2025	2200	1960	2465	1330	1899	2021.78	1.53	-10868	2385	2141	2016	1772	1647	2079	1710	366	566	500	1400	1	1	73233457	1447	15.56	0.71	12	3.72	127.00	2799.00	3240	20230821	-39.01	1466	20240805	34.79	2445	-19.18	20240521	1466	34.79	20240805	3240	-39.01	20230821	1466	34.79	20240805	1.41	N	012860	500	366 억	1121638	N	N	N	N
88	20240816	100256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1983	84	2	4.42	4494932611	2215663	17.24	2025	2200	1960	2465	1330	1899	2028.71	1.53	-40480	2385	2141	2016	1772	1647	2079	1710	366	566	500	1400	1	1	73233457	1452	15.61	0.71	12	3.03	127.00	2799.00	3240	20230821	-38.80	1466	20240805	35.27	2445	-18.90	20240521	1466	35.27	20240805	3240	-38.80	20230821	1466	35.27	20240805	1.41	N	012860	500	366 억	1121638	N	N	N	N
89	20240816	090257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1981	82	2	4.32	2764351359	1344613	10.46	2025	2200	1960	2465	1330	1899	2055.87	1.53	27887	2385	2141	2016	1772	1647	2079	1710	366	566	500	1400	1	1	73233457	1451	15.60	0.71	12	1.84	127.00	2799.00	3240	20230821	-38.86	1466	20240805	35.13	2445	-18.98	20240521	1466	35.13	20240805	3240	-38.86	20230821	1466	35.13	20240805	1.41	N	012860	500	366 억	1121638	N	N	N	N
90	20240814	160257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1899	0	3	0.00	26546777331	12806903	2774.84	1958	2260	1891	2465	1330	1899	2072.87	1.78	-189744	1983	1940	1897	1854	1811	1962	1876	366	566	500	1400	1	1	73233457	1391	14.95	0.68	12	17.49	127.00	2799.00	3240	20230821	-41.39	1466	20240805	29.54	2445	-22.33	20240521	1466	29.54	20240805	3240	-41.39	20230821	1466	29.54	20240805	1.32	N	012860	500	366 억	1304490	N	N	N	N
91	20240814	150258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1904	5	2	0.26	26358907355	12708121	2753.44	1958	2260	1891	2465	1330	1899	2074.18	1.78	-207223	1983	1940	1897	1854	1811	1962	1876	366	566	500	1400	1	1	73233457	1394	14.99	0.68	12	17.35	127.00	2799.00	3240	20230821	-41.23	1466	20240805	29.88	2445	-22.13	20240521	1466	29.88	20240805	3240	-41.23	20230821	1466	29.88	20240805	1.32	N	012860	500	366 억	1304490	N	N	N	N
92	20240814	140301	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1905	6	2	0.32	25784043258	12405592	2687.89	1958	2260	1904	2465	1330	1899	2078.42	1.78	-216822	1983	1940	1897	1854	1811	1962	1876	366	566	500	1400	1	1	73233457	1395	15.00	0.68	12	16.94	127.00	2799.00	3240	20230821	-41.20	1466	20240805	29.95	2445	-22.09	20240521	1466	29.95	20240805	3240	-41.20	20230821	1466	29.95	20240805	1.32	N	012860	500	366 억	1304490	N	N	N	N
93	20240814	130259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1919	20	2	1.05	25106855325	12052611	2611.41	1958	2260	1905	2465	1330	1899	2083.11	1.78	-219518	1983	1940	1897	1854	1811	1962	1876	366	566	500	1400	1	1	73233457	1405	15.11	0.69	12	16.46	127.00	2799.00	3240	20230821	-40.77	1466	20240805	30.90	2445	-21.51	20240521	1466	30.90	20240805	3240	-40.77	20230821	1466	30.90	20240805	1.32	N	012860	500	366 억	1304490	N	N	N	N
94	20240814	120258	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1953	54	2	2.84	23988317348	11472144	2485.64	1958	2260	1930	2465	1330	1899	2091.01	1.78	-219319	1983	1940	1897	1854	1811	1962	1876	366	566	500	1400	1	1	73233457	1430	15.38	0.70	12	15.67	127.00	2799.00	3240	20230821	-39.72	1466	20240805	33.22	2445	-20.12	20240521	1466	33.22	20240805	3240	-39.72	20230821	1466	33.22	20240805	1.32	N	012860	500	366 억	1304490	N	N	N	N
95	20240814	110255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1989	90	2	4.74	21668400539	10296402	2230.89	1958	2260	1930	2465	1330	1899	2104.46	1.78	-215999	1983	1940	1897	1854	1811	1962	1876	366	566	500	1400	1	1	73233457	1457	15.66	0.71	12	14.06	127.00	2799.00	3240	20230821	-38.61	1466	20240805	35.68	2445	-18.65	20240521	1466	35.68	20240805	3240	-38.61	20230821	1466	35.68	20240805	1.32	N	012860	500	366 억	1304490	N	N	N	N
96	20240814	100256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2055	156	2	8.21	3611803848	1774970	384.58	1958	2120	1930	2465	1330	1899	2034.85	1.78	123744	1983	1940	1897	1854	1811	1962	1876	366	566	500	1400	5	1	73233457	1505	16.18	0.73	12	2.42	127.00	2799.00	3240	20230821	-36.57	1466	20240805	40.18	2445	-15.95	20240521	1466	40.18	20240805	3240	-36.57	20230821	1466	40.18	20240805	1.32	N	012860	500	366 억	1304490	N	N	N	N
97	20240814	090326	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1942	43	2	2.26	116289313	59593	12.91	1958	1960	1930	2465	1330	1899	1951.39	1.78	-10459	1983	1940	1897	1854	1811	1962	1876	366	566	500	1400	1	1	73233457	1422	15.29	0.69	12	0.08	127.00	2799.00	3240	20230821	-40.06	1466	20240805	32.47	2445	-20.57	20240521	1466	32.47	20240805	3240	-40.06	20230821	1466	32.47	20240805	1.32	N	012860	500	366 억	1304490	N	N	N	N
98	20240813	160254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1899	37	2	1.99	868587598	458713	134.10	1862	1940	1854	2420	1304	1862	1893.53	1.80	-15975	1930	1896	1834	1800	1738	1913	1817	366	558	500	1370	1	1	73233457	1391	14.95	0.68	12	0.63	127.00	2799.00	3240	20230821	-41.39	1466	20240805	29.54	2445	-22.33	20240521	1466	29.54	20240805	3240	-41.39	20230821	1466	29.54	20240805	1.37	N	012860	500	366 억	1320940	N	N	N	N
99	20240813	150255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1900	38	2	2.04	825244362	435907	127.43	1862	1940	1854	2420	1304	1862	1893.17	1.80	-3402	1930	1896	1834	1800	1738	1913	1817	366	558	500	1370	1	1	73233457	1391	14.96	0.68	12	0.60	127.00	2799.00	3240	20230821	-41.36	1466	20240805	29.60	2445	-22.29	20240521	1466	29.60	20240805	3240	-41.36	20230821	1466	29.60	20240805	1.37	N	012860	500	366 억	1320940	N	N	N	N
100	20240813	140255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1910	48	2	2.58	736557574	389363	113.82	1862	1940	1854	2420	1304	1862	1891.70	1.80	-2610	1930	1896	1834	1800	1738	1913	1817	366	558	500	1370	1	1	73233457	1399	15.04	0.68	12	0.53	127.00	2799.00	3240	20230821	-41.05	1466	20240805	30.29	2445	-21.88	20240521	1466	30.29	20240805	3240	-41.05	20230821	1466	30.29	20240805	1.37	N	012860	500	366 억	1320940	N	N	N	N
101	20240813	130255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1914	52	2	2.79	688415722	364124	106.45	1862	1940	1854	2420	1304	1862	1890.61	1.80	-9347	1930	1896	1834	1800	1738	1913	1817	366	558	500	1370	1	1	73233457	1402	15.07	0.68	12	0.50	127.00	2799.00	3240	20230821	-40.93	1466	20240805	30.56	2445	-21.72	20240521	1466	30.56	20240805	3240	-40.93	20230821	1466	30.56	20240805	1.37	N	012860	500	366 억	1320940	N	N	N	N
102	20240813	120255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1924	62	2	3.33	624946163	331036	96.77	1862	1940	1854	2420	1304	1862	1887.85	1.80	2846	1930	1896	1834	1800	1738	1913	1817	366	558	500	1370	1	1	73233457	1409	15.15	0.69	12	0.45	127.00	2799.00	3240	20230821	-40.62	1466	20240805	31.24	2445	-21.31	20240521	1466	31.24	20240805	3240	-40.62	20230821	1466	31.24	20240805	1.37	N	012860	500	366 억	1320940	N	N	N	N
103	20240813	110253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1902	40	2	2.15	414225600	220671	64.51	1862	1920	1854	2420	1304	1862	1877.12	1.80	-5775	1930	1896	1834	1800	1738	1913	1817	366	558	500	1370	1	1	73233457	1393	14.98	0.68	12	0.30	127.00	2799.00	3240	20230821	-41.30	1466	20240805	29.74	2445	-22.21	20240521	1466	29.74	20240805	3240	-41.30	20230821	1466	29.74	20240805	1.37	N	012860	500	366 억	1320940	N	N	N	N
104	20240813	100253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1867	5	2	0.27	220976688	118456	34.63	1862	1884	1854	2420	1304	1862	1865.47	1.80	-16215	1930	1896	1834	1800	1738	1913	1817	366	558	500	1370	1	1	73233457	1367	14.70	0.67	12	0.16	127.00	2799.00	3240	20230821	-42.38	1466	20240805	27.35	2445	-23.64	20240521	1466	27.35	20240805	3240	-42.38	20230821	1466	27.35	20240805	1.37	N	012860	500	366 억	1320940	N	N	N	N
105	20240813	090254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1875	13	2	0.70	36299568	19451	5.69	1862	1876	1862	2420	1304	1862	1866.21	1.80	1016	1930	1896	1834	1800	1738	1913	1817	366	558	500	1370	1	1	73233457	1373	14.76	0.67	12	0.03	127.00	2799.00	3240	20230821	-42.13	1466	20240805	27.90	2445	-23.31	20240521	1466	27.90	20240805	3240	-42.13	20230821	1466	27.90	20240805	1.37	N	012860	500	366 억	1320940	N	N	N	N
106	20240812	160253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1862	108	2	6.16	622067092	340882	182.66	1780	1868	1772	2280	1228	1754	1824.42	1.74	50479	1799	1776	1743	1720	1687	1788	1732	366	526	500	1290	1	1	73233457	1364	14.66	0.67	12	0.47	127.00	2799.00	3240	20230821	-42.53	1466	20240805	27.01	2445	-23.84	20240521	1466	27.01	20240805	3240	-42.53	20230821	1466	27.01	20240805	1.35	N	012860	500	366 억	1271708	N	N	N	N
107	20240812	150255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1858	104	2	5.93	577304360	316814	169.76	1780	1868	1772	2280	1228	1754	1822.22	1.74	48056	1799	1776	1743	1720	1687	1788	1732	366	526	500	1290	1	1	73233457	1361	14.63	0.66	12	0.43	127.00	2799.00	3240	20230821	-42.65	1466	20240805	26.74	2445	-24.01	20240521	1466	26.74	20240805	3240	-42.65	20230821	1466	26.74	20240805	1.35	N	012860	500	366 억	1271708	N	N	N	N
108	20240812	140254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1841	87	2	4.96	405318350	224070	120.06	1780	1844	1772	2280	1228	1754	1808.89	1.74	5211	1799	1776	1743	1720	1687	1788	1732	366	526	500	1290	1	1	73233457	1348	14.50	0.66	12	0.31	127.00	2799.00	3240	20230821	-43.18	1466	20240805	25.58	2445	-24.70	20240521	1466	25.58	20240805	3240	-43.18	20230821	1466	25.58	20240805	1.35	N	012860	500	366 억	1271708	N	N	N	N
109	20240812	130251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1820	66	2	3.76	315286580	174912	93.72	1780	1831	1772	2280	1228	1754	1802.54	1.74	-16500	1799	1776	1743	1720	1687	1788	1732	366	526	500	1290	1	1	73233457	1333	14.33	0.65	12	0.24	127.00	2799.00	3240	20230821	-43.83	1466	20240805	24.15	2445	-25.56	20240521	1466	24.15	20240805	3240	-43.83	20230821	1466	24.15	20240805	1.35	N	012860	500	366 억	1271708	N	N	N	N
110	20240812	120252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1814	60	2	3.42	210653502	117432	62.92	1780	1814	1772	2280	1228	1754	1793.83	1.74	5050	1799	1776	1743	1720	1687	1788	1732	366	526	500	1290	1	1	73233457	1328	14.28	0.65	12	0.16	127.00	2799.00	3240	20230821	-44.01	1466	20240805	23.74	2445	-25.81	20240521	1466	23.74	20240805	3240	-44.01	20230821	1466	23.74	20240805	1.35	N	012860	500	366 억	1271708	N	N	N	N
111	20240812	110252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1804	50	2	2.85	169407834	94572	50.67	1780	1807	1772	2280	1228	1754	1791.31	1.74	1465	1799	1776	1743	1720	1687	1788	1732	366	526	500	1290	1	1	73233457	1321	14.20	0.64	12	0.13	127.00	2799.00	3240	20230821	-44.32	1466	20240805	23.06	2445	-26.22	20240521	1466	23.06	20240805	3240	-44.32	20230821	1466	23.06	20240805	1.35	N	012860	500	366 억	1271708	N	N	N	N
112	20240812	100249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1792	38	2	2.17	61398161	34413	18.44	1780	1794	1772	2280	1228	1754	1784.16	1.74	-17790	1799	1776	1743	1720	1687	1788	1732	366	526	500	1290	1	1	73233457	1312	14.11	0.64	12	0.05	127.00	2799.00	3240	20230821	-44.69	1466	20240805	22.24	2445	-26.71	20240521	1466	22.24	20240805	3240	-44.69	20230821	1466	22.24	20240805	1.35	N	012860	500	366 억	1271708	N	N	N	N
113	20240812	090249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1772	18	2	1.03	476480	268	0.14	1780	1780	1772	2280	1228	1754	1777.91	1.74	-24	1799	1776	1743	1720	1687	1788	1732	366	526	500	1290	1	1	73233457	1298	13.95	0.63	12	0.00	127.00	2799.00	3240	20230821	-45.31	1466	20240805	20.87	2445	-27.53	20240521	1466	20.87	20240805	3240	-45.31	20230821	1466	20.87	20240805	1.35	N	012860	500	366 억	1271708	N	N	N	N
114	20240809	160249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1754	46	2	2.69	326140234	186172	90.70	1710	1766	1710	2220	1196	1708	1751.82	1.73	7024	1776	1742	1716	1682	1656	1729	1669	366	512	500	1260	1	1	73233457	1285	13.81	0.63	12	0.25	127.00	2799.00	3240	20230821	-45.86	1466	20240805	19.65	2445	-28.26	20240521	1466	19.65	20240805	3240	-45.86	20230821	1466	19.65	20240805	1.32	N	012860	500	366 억	1263384	N	N	N	N
115	20240809	150254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1765	57	2	3.34	320972309	183228	89.26	1710	1766	1710	2220	1196	1708	1751.76	1.73	7057	1776	1742	1716	1682	1656	1729	1669	366	512	500	1260	1	1	73233457	1293	13.90	0.63	12	0.25	127.00	2799.00	3240	20230821	-45.52	1466	20240805	20.40	2445	-27.81	20240521	1466	20.40	20240805	3240	-45.52	20230821	1466	20.40	20240805	1.32	N	012860	500	366 억	1263384	N	N	N	N
116	20240809	140253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1741	33	2	1.93	256699229	146683	71.46	1710	1766	1710	2220	1196	1708	1750.03	1.73	10213	1776	1742	1716	1682	1656	1729	1669	366	512	500	1260	1	1	73233457	1275	13.71	0.62	12	0.20	127.00	2799.00	3240	20230821	-46.27	1466	20240805	18.76	2445	-28.79	20240521	1466	18.76	20240805	3240	-46.27	20230821	1466	18.76	20240805	1.32	N	012860	500	366 억	1263384	N	N	N	N
117	20240809	130254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1760	52	2	3.04	186594192	106744	52.00	1710	1760	1710	2220	1196	1708	1748.05	1.73	8770	1776	1742	1716	1682	1656	1729	1669	366	512	500	1260	1	1	73233457	1289	13.86	0.63	12	0.15	127.00	2799.00	3240	20230821	-45.68	1466	20240805	20.05	2445	-28.02	20240521	1466	20.05	20240805	3240	-45.68	20230821	1466	20.05	20240805	1.32	N	012860	500	366 억	1263384	N	N	N	N
118	20240809	120252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1750	42	2	2.46	110390332	63341	30.86	1710	1758	1710	2220	1196	1708	1742.79	1.73	11318	1776	1742	1716	1682	1656	1729	1669	366	512	500	1260	1	1	73233457	1282	13.78	0.63	12	0.09	127.00	2799.00	3240	20230821	-45.99	1466	20240805	19.37	2445	-28.43	20240521	1466	19.37	20240805	3240	-45.99	20230821	1466	19.37	20240805	1.32	N	012860	500	366 억	1263384	N	N	N	N
119	20240809	110249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1749	41	2	2.40	93887424	53919	26.27	1710	1758	1710	2220	1196	1708	1741.27	1.73	11706	1776	1742	1716	1682	1656	1729	1669	366	512	500	1260	1	1	73233457	1281	13.77	0.62	12	0.07	127.00	2799.00	3240	20230821	-46.02	1466	20240805	19.30	2445	-28.47	20240521	1466	19.30	20240805	3240	-46.02	20230821	1466	19.30	20240805	1.32	N	012860	500	366 억	1263384	N	N	N	N
120	20240809	100255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1750	42	2	2.46	70833654	40726	19.84	1710	1758	1710	2220	1196	1708	1739.27	1.73	9374	1776	1742	1716	1682	1656	1729	1669	366	512	500	1260	1	1	73233457	1282	13.78	0.63	12	0.06	127.00	2799.00	3240	20230821	-45.99	1466	20240805	19.37	2445	-28.43	20240521	1466	19.37	20240805	3240	-45.99	20230821	1466	19.37	20240805	1.32	N	012860	500	366 억	1263384	N	N	N	N
121	20240809	090250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1743	35	2	2.05	6004252	3502	1.71	1710	1746	1710	2220	1196	1708	1714.52	1.73	652	1776	1742	1716	1682	1656	1729	1669	366	512	500	1260	1	1	73233457	1276	13.72	0.62	12	0.00	127.00	2799.00	3240	20230821	-46.20	1466	20240805	18.89	2445	-28.71	20240521	1466	18.89	20240805	3240	-46.20	20230821	1466	18.89	20240805	1.32	N	012860	500	366 억	1263384	N	N	N	N
122	20240808	160247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1708	-22	5	-1.27	352011330	204628	125.60	1712	1750	1690	2245	1211	1730	1720.26	1.77	-35895	1773	1751	1722	1700	1671	1762	1711	366	515	500	1280	1	1	73233457	1251	13.45	0.61	12	0.28	127.00	2799.00	3240	20230821	-47.28	1466	20240805	16.51	2445	-30.14	20240521	1466	16.51	20240805	3240	-47.28	20230821	1466	16.51	20240805	1.39	N	012860	500	366 억	1299258	N	N	N	N
123	20240808	150251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1710	-20	5	-1.16	335619246	195034	119.71	1712	1750	1690	2245	1211	1730	1720.82	1.77	-31979	1773	1751	1722	1700	1671	1762	1711	366	515	500	1280	1	1	73233457	1252	13.46	0.61	12	0.27	127.00	2799.00	3240	20230821	-47.22	1466	20240805	16.64	2445	-30.06	20240521	1466	16.64	20240805	3240	-47.22	20230821	1466	16.64	20240805	1.39	N	012860	500	366 억	1299258	N	N	N	N
124	20240808	140252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1715	-15	5	-0.87	310998500	180667	110.90	1712	1750	1690	2245	1211	1730	1721.39	1.77	-30414	1773	1751	1722	1700	1671	1762	1711	366	515	500	1280	1	1	73233457	1256	13.50	0.61	12	0.25	127.00	2799.00	3240	20230821	-47.07	1466	20240805	16.98	2445	-29.86	20240521	1466	16.98	20240805	3240	-47.07	20230821	1466	16.98	20240805	1.39	N	012860	500	366 억	1299258	N	N	N	N
125	20240808	130252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1730	0	3	0.00	274838906	159679	98.01	1712	1750	1690	2245	1211	1730	1721.20	1.77	-24038	1773	1751	1722	1700	1671	1762	1711	366	515	500	1280	1	1	73233457	1267	13.62	0.62	12	0.22	127.00	2799.00	3240	20230821	-46.60	1466	20240805	18.01	2445	-29.24	20240521	1466	18.01	20240805	3240	-46.60	20230821	1466	18.01	20240805	1.39	N	012860	500	366 억	1299258	N	N	N	N
126	20240808	120254	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1726	-4	5	-0.23	265665407	154382	94.76	1712	1750	1690	2245	1211	1730	1720.83	1.77	-25934	1773	1751	1722	1700	1671	1762	1711	366	515	500	1280	1	1	73233457	1264	13.59	0.62	12	0.21	127.00	2799.00	3240	20230821	-46.73	1466	20240805	17.74	2445	-29.41	20240521	1466	17.74	20240805	3240	-46.73	20230821	1466	17.74	20240805	1.39	N	012860	500	366 억	1299258	N	N	N	N
127	20240808	110252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1731	1	2	0.06	252316916	146681	90.03	1712	1750	1690	2245	1211	1730	1720.17	1.77	-22373	1773	1751	1722	1700	1671	1762	1711	366	515	500	1280	1	1	73233457	1268	13.63	0.62	12	0.20	127.00	2799.00	3240	20230821	-46.57	1466	20240805	18.08	2445	-29.20	20240521	1466	18.08	20240805	3240	-46.57	20230821	1466	18.08	20240805	1.39	N	012860	500	366 억	1299258	N	N	N	N
128	20240808	100249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1700	-30	5	-1.73	181937589	105928	65.02	1712	1750	1690	2245	1211	1730	1717.56	1.77	-23199	1773	1751	1722	1700	1671	1762	1711	366	515	500	1280	1	1	73233457	1245	13.39	0.61	12	0.14	127.00	2799.00	3240	20230821	-47.53	1466	20240805	15.96	2445	-30.47	20240521	1466	15.96	20240805	3240	-47.53	20230821	1466	15.96	20240805	1.39	N	012860	500	366 억	1299258	N	N	N	N
129	20240808	090248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1710	-20	5	-1.16	1529366	893	0.55	1712	1716	1710	2245	1211	1730	1712.60	1.77	-68	1773	1751	1722	1700	1671	1762	1711	366	515	500	1280	1	1	73233457	1252	13.46	0.61	12	0.00	127.00	2799.00	3240	20230821	-47.22	1466	20240805	16.64	2445	-30.06	20240521	1466	16.64	20240805	3240	-47.22	20230821	1466	16.64	20240805	1.39	N	012860	500	366 억	1299258	N	N	N	N
130	20240807	160244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1730	36	2	2.13	278940627	162302	48.58	1694	1744	1693	2200	1186	1694	1718.63	1.81	-29843	1772	1733	1670	1631	1568	1752	1650	366	506	500	1250	1	1	73233457	1267	13.62	0.62	12	0.22	127.00	2799.00	3240	20230821	-46.60	1466	20240805	18.01	2445	-29.24	20240521	1466	18.01	20240805	3240	-46.60	20230821	1466	18.01	20240805	1.61	N	012860	500	366 억	1328850	N	N	N	N
131	20240807	150247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1710	16	2	0.94	239831334	139640	41.80	1694	1744	1693	2200	1186	1694	1717.50	1.81	-22295	1772	1733	1670	1631	1568	1752	1650	366	506	500	1250	1	1	73233457	1252	13.46	0.61	12	0.19	127.00	2799.00	3240	20230821	-47.22	1466	20240805	16.64	2445	-30.06	20240521	1466	16.64	20240805	3240	-47.22	20230821	1466	16.64	20240805	1.61	N	012860	500	366 억	1328850	N	N	N	N
132	20240807	140251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1724	30	2	1.77	196320192	114244	34.20	1694	1744	1693	2200	1186	1694	1718.43	1.81	-22813	1772	1733	1670	1631	1568	1752	1650	366	506	500	1250	1	1	73233457	1263	13.57	0.62	12	0.16	127.00	2799.00	3240	20230821	-46.79	1466	20240805	17.60	2445	-29.49	20240521	1466	17.60	20240805	3240	-46.79	20230821	1466	17.60	20240805	1.61	N	012860	500	366 억	1328850	N	N	N	N
133	20240807	130250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1730	36	2	2.13	187012647	108822	32.57	1694	1744	1693	2200	1186	1694	1718.52	1.81	-22920	1772	1733	1670	1631	1568	1752	1650	366	506	500	1250	1	1	73233457	1267	13.62	0.62	12	0.15	127.00	2799.00	3240	20230821	-46.60	1466	20240805	18.01	2445	-29.24	20240521	1466	18.01	20240805	3240	-46.60	20230821	1466	18.01	20240805	1.61	N	012860	500	366 억	1328850	N	N	N	N
134	20240807	120250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1734	40	2	2.36	164046731	95463	28.57	1694	1744	1693	2200	1186	1694	1718.43	1.81	-22940	1772	1733	1670	1631	1568	1752	1650	366	506	500	1250	1	1	73233457	1270	13.65	0.62	12	0.13	127.00	2799.00	3240	20230821	-46.48	1466	20240805	18.28	2445	-29.08	20240521	1466	18.28	20240805	3240	-46.48	20230821	1466	18.28	20240805	1.61	N	012860	500	366 억	1328850	N	N	N	N
135	20240807	110247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1736	42	2	2.48	123979954	72405	21.67	1694	1744	1693	2200	1186	1694	1712.31	1.81	-18481	1772	1733	1670	1631	1568	1752	1650	366	506	500	1250	1	1	73233457	1271	13.67	0.62	12	0.10	127.00	2799.00	3240	20230821	-46.42	1466	20240805	18.42	2445	-29.00	20240521	1466	18.42	20240805	3240	-46.42	20230821	1466	18.42	20240805	1.61	N	012860	500	366 억	1328850	N	N	N	N
136	20240807	100247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1712	18	2	1.06	80523706	47257	14.15	1694	1723	1693	2200	1186	1694	1703.95	1.81	-10742	1772	1733	1670	1631	1568	1752	1650	366	506	500	1250	1	1	73233457	1254	13.48	0.61	12	0.06	127.00	2799.00	3240	20230821	-47.16	1466	20240805	16.78	2445	-29.98	20240521	1466	16.78	20240805	3240	-47.16	20230821	1466	16.78	20240805	1.61	N	012860	500	366 억	1328850	N	N	N	N
137	20240807	090247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1710	16	2	0.94	13299700	7778	2.33	1694	1723	1694	2200	1186	1694	1709.91	1.81	-7156	1772	1733	1670	1631	1568	1752	1650	366	506	500	1250	1	1	73233457	1252	13.46	0.61	12	0.01	127.00	2799.00	3240	20230821	-47.22	1466	20240805	16.64	2445	-30.06	20240521	1466	16.64	20240805	3240	-47.22	20230821	1466	16.64	20240805	1.61	N	012860	500	366 억	1328850	N	N	N	N
138	20240806	160246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1694	79	2	4.89	556237895	331274	36.56	1607	1709	1607	2095	1131	1615	1678.98	1.75	48563	1997	1806	1636	1445	1275	1721	1360	366	480	500	1190	1	1	73233457	1241	13.34	0.61	12	0.45	127.00	2799.00	3240	20230821	-47.72	1466	20240805	15.55	2445	-30.72	20240521	1466	15.55	20240805	3240	-47.72	20230821	1466	15.55	20240805	1.66	N	012860	500	366 억	1280119	N	N	N	N
139	20240806	150249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1686	71	2	4.40	471019068	280880	31.00	1607	1709	1607	2095	1131	1615	1676.94	1.75	38855	1997	1806	1636	1445	1275	1721	1360	366	480	500	1190	1	1	73233457	1235	13.28	0.60	12	0.38	127.00	2799.00	3240	20230821	-47.96	1466	20240805	15.01	2445	-31.04	20240521	1466	15.01	20240805	3240	-47.96	20230821	1466	15.01	20240805	1.66	N	012860	500	366 억	1280119	N	N	N	N
140	20240806	140245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1689	74	2	4.58	437943601	261263	28.83	1607	1709	1607	2095	1131	1615	1676.26	1.75	30983	1997	1806	1636	1445	1275	1721	1360	366	480	500	1190	1	1	73233457	1237	13.30	0.60	12	0.36	127.00	2799.00	3240	20230821	-47.87	1466	20240805	15.21	2445	-30.92	20240521	1466	15.21	20240805	3240	-47.87	20230821	1466	15.21	20240805	1.66	N	012860	500	366 억	1280119	N	N	N	N
141	20240806	130247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1697	82	2	5.08	422310733	252023	27.81	1607	1709	1607	2095	1131	1615	1675.68	1.75	30232	1997	1806	1636	1445	1275	1721	1360	366	480	500	1190	1	1	73233457	1243	13.36	0.61	12	0.34	127.00	2799.00	3240	20230821	-47.62	1466	20240805	15.76	2445	-30.59	20240521	1466	15.76	20240805	3240	-47.62	20230821	1466	15.76	20240805	1.66	N	012860	500	366 억	1280119	N	N	N	N
142	20240806	120248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1685	70	2	4.33	386677714	230915	25.48	1607	1709	1607	2095	1131	1615	1674.55	1.75	14824	1997	1806	1636	1445	1275	1721	1360	366	480	500	1190	1	1	73233457	1234	13.27	0.60	12	0.32	127.00	2799.00	3240	20230821	-47.99	1466	20240805	14.94	2445	-31.08	20240521	1466	14.94	20240805	3240	-47.99	20230821	1466	14.94	20240805	1.66	N	012860	500	366 억	1280119	N	N	N	N
143	20240806	110248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1688	73	2	4.52	353504391	211171	23.30	1607	1709	1607	2095	1131	1615	1674.02	1.75	18225	1997	1806	1636	1445	1275	1721	1360	366	480	500	1190	1	1	73233457	1236	13.29	0.60	12	0.29	127.00	2799.00	3240	20230821	-47.90	1466	20240805	15.14	2445	-30.96	20240521	1466	15.14	20240805	3240	-47.90	20230821	1466	15.14	20240805	1.66	N	012860	500	366 억	1280119	N	N	N	N
144	20240806	100245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1697	82	2	5.08	273577182	163844	18.08	1607	1709	1607	2095	1131	1615	1669.74	1.75	25119	1997	1806	1636	1445	1275	1721	1360	366	480	500	1190	1	1	73233457	1243	13.36	0.61	12	0.22	127.00	2799.00	3240	20230821	-47.62	1466	20240805	15.76	2445	-30.59	20240521	1466	15.76	20240805	3240	-47.62	20230821	1466	15.76	20240805	1.66	N	012860	500	366 억	1280119	N	N	N	N
145	20240806	090245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1656	41	2	2.54	69874764	43196	4.77	1607	1703	1607	2095	1131	1615	1617.62	1.75	11607	1997	1806	1636	1445	1275	1721	1360	366	480	500	1190	1	1	73233457	1213	13.04	0.59	12	0.06	127.00	2799.00	3240	20230821	-48.89	1466	20240805	12.96	2445	-32.27	20240521	1466	12.96	20240805	3240	-48.89	20230821	1466	12.96	20240805	1.66	N	012860	500	366 억	1280119	N	N	N	N
146	20240805	160244	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1615	-216	5	-11.80	1524274673	902763	161.99	1827	1827	1466	2380	1282	1831	1688.69	1.72	21902	1933	1881	1853	1801	1773	1868	1788	366	549	500	1350	1	1	73233457	1183	12.72	0.58	12	1.23	127.00	2799.00	3240	20230821	-50.15	1466	20240805	10.16	2445	-33.95	20240521	1466	10.16	20240805	3240	-50.15	20230821	1466	10.16	20240805	1.74	N	012860	500	366 억	1258505	N	N	N	N
147	20240805	150245	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1565	-266	5	-14.53	1392549851	820041	147.14	1827	1827	1466	2380	1282	1831	1698.15	1.72	11728	1933	1881	1853	1801	1773	1868	1788	366	549	500	1350	1	1	73233457	1146	12.32	0.56	12	1.12	127.00	2799.00	3240	20230821	-51.70	1466	20240805	6.75	2445	-35.99	20240521	1466	6.75	20240805	3240	-51.70	20230821	1466	6.75	20240805	1.74	N	012860	500	366 억	1258505	N	N	N	N
148	20240805	140246	58	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1675	-156	5	-8.52	1183509196	687003	123.27	1827	1827	1650	2380	1282	1831	1722.71	1.72	-25606	1933	1881	1853	1801	1773	1868	1788	366	549	500	1350	1	1	73233457	1227	13.19	0.60	12	0.94	127.00	2799.00	3240	20230821	-48.30	1650	20240805	1.52	2445	-31.49	20240521	1650	1.52	20240805	3240	-48.30	20230821	1650	1.52	20240805	1.74	N	012860	500	366 억	1258505	N	N	N	N
149	20240805	130244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1700	-131	5	-7.15	784182941	449418	80.64	1827	1827	1700	2380	1282	1831	1744.89	1.72	-112233	1933	1881	1853	1801	1773	1868	1788	366	549	500	1350	1	1	73233457	1245	13.39	0.61	12	0.61	127.00	2799.00	3240	20230821	-47.53	1680	20240424	1.19	2445	-30.47	20240521	1680	1.19	20240424	3240	-47.53	20230821	1680	1.19	20240424	1.74	N	012860	500	366 억	1258505	N	N	N	N
150	20240805	120244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1734	-97	5	-5.30	666632746	380868	68.34	1827	1827	1730	2380	1282	1831	1750.30	1.72	-92518	1933	1881	1853	1801	1773	1868	1788	366	549	500	1350	1	1	73233457	1270	13.65	0.62	12	0.52	127.00	2799.00	3240	20230821	-46.48	1680	20240424	3.21	2445	-29.08	20240521	1680	3.21	20240424	3240	-46.48	20230821	1680	3.21	20240424	1.74	N	012860	500	366 억	1258505	N	N	N	N
151	20240805	110248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1744	-87	5	-4.75	538636144	307154	55.11	1827	1827	1738	2380	1282	1831	1753.64	1.72	-75923	1933	1881	1853	1801	1773	1868	1788	366	549	500	1350	1	1	73233457	1277	13.73	0.62	12	0.42	127.00	2799.00	3240	20230821	-46.17	1680	20240424	3.81	2445	-28.67	20240521	1680	3.81	20240424	3240	-46.17	20230821	1680	3.81	20240424	1.74	N	012860	500	366 억	1258505	N	N	N	N
152	20240805	100245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1755	-76	5	-4.15	349987351	198947	35.70	1827	1827	1742	2380	1282	1831	1759.20	1.72	-32638	1933	1881	1853	1801	1773	1868	1788	366	549	500	1350	1	1	73233457	1285	13.82	0.63	12	0.27	127.00	2799.00	3240	20230821	-45.83	1680	20240424	4.46	2445	-28.22	20240521	1680	4.46	20240424	3240	-45.83	20230821	1680	4.46	20240424	1.74	N	012860	500	366 억	1258505	N	N	N	N
153	20240805	090243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1785	-46	5	-2.51	26180993	14457	2.59	1827	1827	1785	2380	1282	1831	1810.96	1.72	-8119	1933	1881	1853	1801	1773	1868	1788	366	549	500	1350	1	1	73233457	1307	14.06	0.64	12	0.02	127.00	2799.00	3240	20230821	-44.91	1680	20240424	6.25	2445	-26.99	20240521	1680	6.25	20240424	3240	-44.91	20230821	1680	6.25	20240424	1.74	N	012860	500	366 억	1258505	N	N	N	N
154	20240802	160240	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1831	-83	5	-4.34	1028368341	552282	237.34	1905	1905	1825	2485	1340	1914	1862.06	1.96	-178501	1942	1928	1915	1901	1888	1935	1908	366	571	500	1410	1	1	73233457	1341	14.42	0.65	12	0.75	127.00	2799.00	3240	20230821	-43.49	1680	20240424	8.99	2445	-25.11	20240521	1680	8.99	20240424	3240	-43.49	20230821	1680	8.99	20240424	1.75	N	012860	500	366 억	1436817	N	N	N	N
155	20240802	150239	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1834	-80	5	-4.18	995997211	534623	229.75	1905	1905	1825	2485	1340	1914	1862.99	1.96	-172929	1942	1928	1915	1901	1888	1935	1908	366	571	500	1410	1	1	73233457	1343	14.44	0.66	12	0.73	127.00	2799.00	3240	20230821	-43.40	1680	20240424	9.17	2445	-24.99	20240521	1680	9.17	20240424	3240	-43.40	20230821	1680	9.17	20240424	1.75	N	012860	500	366 억	1436817	N	N	N	N
156	20240802	140241	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1833	-81	5	-4.23	902830973	483759	207.89	1905	1905	1831	2485	1340	1914	1866.28	1.96	-156825	1942	1928	1915	1901	1888	1935	1908	366	571	500	1410	1	1	73233457	1342	14.43	0.65	12	0.66	127.00	2799.00	3240	20230821	-43.43	1680	20240424	9.11	2445	-25.03	20240521	1680	9.11	20240424	3240	-43.43	20230821	1680	9.11	20240424	1.75	N	012860	500	366 억	1436817	N	N	N	N
157	20240802	130241	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1847	-67	5	-3.50	803611798	429831	184.72	1905	1905	1845	2485	1340	1914	1869.60	1.96	-142333	1942	1928	1915	1901	1888	1935	1908	366	571	500	1410	1	1	73233457	1353	14.54	0.66	12	0.59	127.00	2799.00	3240	20230821	-42.99	1680	20240424	9.94	2445	-24.46	20240521	1680	9.94	20240424	3240	-42.99	20230821	1680	9.94	20240424	1.75	N	012860	500	366 억	1436817	N	N	N	N
158	20240802	120241	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1854	-60	5	-3.13	705150842	376713	161.89	1905	1905	1848	2485	1340	1914	1871.85	1.96	-135950	1942	1928	1915	1901	1888	1935	1908	366	571	500	1410	1	1	73233457	1358	14.60	0.66	12	0.51	127.00	2799.00	3240	20230821	-42.78	1680	20240424	10.36	2445	-24.17	20240521	1680	10.36	20240424	3240	-42.78	20230821	1680	10.36	20240424	1.75	N	012860	500	366 억	1436817	N	N	N	N
159	20240802	110242	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1855	-59	5	-3.08	580890549	309638	133.07	1905	1905	1850	2485	1340	1914	1876.03	1.96	-116252	1942	1928	1915	1901	1888	1935	1908	366	571	500	1410	1	1	73233457	1358	14.61	0.66	12	0.42	127.00	2799.00	3240	20230821	-42.75	1680	20240424	10.42	2445	-24.13	20240521	1680	10.42	20240424	3240	-42.75	20230821	1680	10.42	20240424	1.75	N	012860	500	366 억	1436817	N	N	N	N
160	20240802	100240	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1883	-31	5	-1.62	327318277	173763	74.67	1905	1905	1875	2485	1340	1914	1883.71	1.96	-82287	1942	1928	1915	1901	1888	1935	1908	366	571	500	1410	1	1	73233457	1379	14.83	0.67	12	0.24	127.00	2799.00	3240	20230821	-41.88	1680	20240424	12.08	2445	-22.99	20240521	1680	12.08	20240424	3240	-41.88	20230821	1680	12.08	20240424	1.75	N	012860	500	366 억	1436817	N	N	N	N
161	20240802	090244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1883	-31	5	-1.62	86998105	46101	19.81	1905	1905	1875	2485	1340	1914	1887.12	1.96	-31551	1942	1928	1915	1901	1888	1935	1908	366	571	500	1410	1	1	73233457	1379	14.83	0.67	12	0.06	127.00	2799.00	3240	20230821	-41.88	1680	20240424	12.08	2445	-22.99	20240521	1680	12.08	20240424	3240	-41.88	20230821	1680	12.08	20240424	1.75	N	012860	500	366 억	1436817	N	N	N	N
162	20240801	160240	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1914	3	2	0.16	444485911	232018	169.42	1910	1929	1902	2480	1338	1911	1915.74	1.86	76146	1942	1926	1914	1898	1886	1920	1892	366	569	500	1410	1	1	73233457	1402	15.07	0.68	12	0.32	127.00	2799.00	3240	20230821	-40.93	1680	20240424	13.93	2445	-21.72	20240521	1680	13.93	20240424	3240	-40.93	20230821	1680	13.93	20240424	1.76	N	012860	500	366 억	1360860	N	N	N	N
163	20240801	150243	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1915	4	2	0.21	283213905	147543	107.73	1910	1929	1910	2480	1338	1911	1919.53	1.86	67260	1942	1926	1914	1898	1886	1920	1892	366	569	500	1410	1	1	73233457	1402	15.08	0.68	12	0.20	127.00	2799.00	3240	20230821	-40.90	1680	20240424	13.99	2445	-21.68	20240521	1680	13.99	20240424	3240	-40.90	20230821	1680	13.99	20240424	1.76	N	012860	500	366 억	1360860	N	N	N	N
164	20240801	140245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1925	14	2	0.73	191636522	99755	72.84	1910	1929	1910	2480	1338	1911	1921.07	1.86	46983	1942	1926	1914	1898	1886	1920	1892	366	569	500	1410	1	1	73233457	1410	15.16	0.69	12	0.14	127.00	2799.00	3240	20230821	-40.59	1680	20240424	14.58	2445	-21.27	20240521	1680	14.58	20240424	3240	-40.59	20230821	1680	14.58	20240424	1.76	N	012860	500	366 억	1360860	N	N	N	N
165	20240801	130242	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1928	17	2	0.89	151255181	78720	57.48	1910	1929	1910	2480	1338	1911	1921.43	1.86	44456	1942	1926	1914	1898	1886	1920	1892	366	569	500	1410	1	1	73233457	1412	15.18	0.69	12	0.11	127.00	2799.00	3240	20230821	-40.49	1680	20240424	14.76	2445	-21.15	20240521	1680	14.76	20240424	3240	-40.49	20230821	1680	14.76	20240424	1.76	N	012860	500	366 억	1360860	N	N	N	N
166	20240801	120241	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1924	13	2	0.68	139364999	72549	52.97	1910	1929	1910	2480	1338	1911	1920.98	1.86	44426	1942	1926	1914	1898	1886	1920	1892	366	569	500	1410	1	1	73233457	1409	15.15	0.69	12	0.10	127.00	2799.00	3240	20230821	-40.62	1680	20240424	14.52	2445	-21.31	20240521	1680	14.52	20240424	3240	-40.62	20230821	1680	14.52	20240424	1.76	N	012860	500	366 억	1360860	N	N	N	N
167	20240801	110242	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1921	10	2	0.52	87739227	45684	33.36	1910	1929	1910	2480	1338	1911	1920.57	1.86	23610	1942	1926	1914	1898	1886	1920	1892	366	569	500	1410	1	1	73233457	1407	15.13	0.69	12	0.06	127.00	2799.00	3240	20230821	-40.71	1680	20240424	14.35	2445	-21.43	20240521	1680	14.35	20240424	3240	-40.71	20230821	1680	14.35	20240424	1.76	N	012860	500	366 억	1360860	N	N	N	N
168	20240801	100242	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1922	11	2	0.58	68305458	35563	25.97	1910	1929	1910	2480	1338	1911	1920.69	1.86	20261	1942	1926	1914	1898	1886	1920	1892	366	569	500	1410	1	1	73233457	1408	15.13	0.69	12	0.05	127.00	2799.00	3240	20230821	-40.68	1680	20240424	14.40	2445	-21.39	20240521	1680	14.40	20240424	3240	-40.68	20230821	1680	14.40	20240424	1.76	N	012860	500	366 억	1360860	N	N	N	N
169	20240801	090238	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1920	9	2	0.47	6526924	3406	2.49	1910	1920	1910	2480	1338	1911	1916.30	1.86	2460	1942	1926	1914	1898	1886	1920	1892	366	569	500	1410	1	1	73233457	1406	15.12	0.69	12	0.00	127.00	2799.00	3240	20230821	-40.74	1680	20240424	14.29	2445	-21.47	20240521	1680	14.29	20240424	3240	-40.74	20230821	1680	14.29	20240424	1.76	N	012860	500	366 억	1360860	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History