KissMeData/072470/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	30	2	0.97	35335405	11388	98.36	3075	3135	3075	4030	2170	3100	3102.64	0.50	152	3203	3151	3113	3061	3023	3132	3042	94	930	500	1920	5	1	18887341	591	7.63	0.45	12	0.06	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.80	N	072470	500	94 억	93793	N	N	N	N
3	20240830	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3110	10	2	0.32	32491355	10476	90.48	3075	3135	3075	4030	2170	3100	3101.50	0.50	282	3203	3151	3113	3061	3023	3132	3042	94	930	500	1920	5	1	18887341	587	7.59	0.45	12	0.06	410.00	6930.00	5990	20240220	-48.08	2745	20240806	13.30	5990	-48.08	20240220	2745	13.30	20240806	5990	-48.08	20240220	2745	13.30	20240806	0.80	N	072470	500	94 억	93793	N	N	N	N
4	20240830	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	30	2	0.97	30523215	9846	85.04	3075	3130	3075	4030	2170	3100	3100.06	0.50	172	3203	3151	3113	3061	3023	3132	3042	94	930	500	1920	5	1	18887341	591	7.63	0.45	12	0.05	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.80	N	072470	500	94 억	93793	N	N	N	N
5	20240830	130628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	-5	5	-0.16	27859975	8986	77.61	3075	3130	3075	4030	2170	3100	3100.38	0.50	174	3203	3151	3113	3061	3023	3132	3042	94	930	500	1920	5	1	18887341	585	7.55	0.45	12	0.05	410.00	6930.00	5990	20240220	-48.33	2745	20240806	12.75	5990	-48.33	20240220	2745	12.75	20240806	5990	-48.33	20240220	2745	12.75	20240806	0.80	N	072470	500	94 억	93793	N	N	N	N
6	20240830	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	-5	5	-0.16	27473185	8861	76.53	3075	3130	3075	4030	2170	3100	3100.46	0.50	184	3203	3151	3113	3061	3023	3132	3042	94	930	500	1920	5	1	18887341	585	7.55	0.45	12	0.05	410.00	6930.00	5990	20240220	-48.33	2745	20240806	12.75	5990	-48.33	20240220	2745	12.75	20240806	5990	-48.33	20240220	2745	12.75	20240806	0.80	N	072470	500	94 억	93793	N	N	N	N
7	20240830	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	-5	5	-0.16	14995425	4830	41.72	3075	3120	3075	4030	2170	3100	3104.64	0.50	-49	3203	3151	3113	3061	3023	3132	3042	94	930	500	1920	5	1	18887341	585	7.55	0.45	12	0.03	410.00	6930.00	5990	20240220	-48.33	2745	20240806	12.75	5990	-48.33	20240220	2745	12.75	20240806	5990	-48.33	20240220	2745	12.75	20240806	0.80	N	072470	500	94 억	93793	N	N	N	N
8	20240830	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	20	2	0.65	9876755	3178	27.45	3075	3120	3075	4030	2170	3100	3107.85	0.50	-46	3203	3151	3113	3061	3023	3132	3042	94	930	500	1920	5	1	18887341	589	7.61	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.91	2745	20240806	13.66	5990	-47.91	20240220	2745	13.66	20240806	5990	-47.91	20240220	2745	13.66	20240806	0.80	N	072470	500	94 억	93793	N	N	N	N
9	20240830	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	20	2	0.65	2198670	715	6.18	3075	3120	3075	4030	2170	3100	3075.06	0.50	0	3203	3151	3113	3061	3023	3132	3042	94	930	500	1920	5	1	18887341	589	7.61	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.91	2745	20240806	13.66	5990	-47.91	20240220	2745	13.66	20240806	5990	-47.91	20240220	2745	13.66	20240806	0.80	N	072470	500	94 억	93793	N	N	N	N
10	20240829	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3100	-50	5	-1.59	35821195	11574	122.72	3150	3165	3075	4095	2205	3150	3094.97	0.50	146	3220	3185	3140	3105	3060	3190	3110	94	945	500	1950	5	1	18887341	586	7.56	0.45	12	0.06	410.00	6930.00	5990	20240220	-48.25	2745	20240806	12.93	5990	-48.25	20240220	2745	12.93	20240806	5990	-48.25	20240220	2745	12.93	20240806	0.80	N	072470	500	94 억	93648	N	N	N	N
11	20240829	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3095	-55	5	-1.75	33197230	10727	113.74	3150	3165	3075	4095	2205	3150	3094.74	0.50	347	3220	3185	3140	3105	3060	3190	3110	94	945	500	1950	5	1	18887341	585	7.55	0.45	12	0.06	410.00	6930.00	5990	20240220	-48.33	2745	20240806	12.75	5990	-48.33	20240220	2745	12.75	20240806	5990	-48.33	20240220	2745	12.75	20240806	0.80	N	072470	500	94 억	93648	N	N	N	N
12	20240829	140643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3110	-40	5	-1.27	27343890	8829	93.62	3150	3165	3075	4095	2205	3150	3097.05	0.50	170	3220	3185	3140	3105	3060	3190	3110	94	945	500	1950	5	1	18887341	587	7.59	0.45	12	0.05	410.00	6930.00	5990	20240220	-48.08	2745	20240806	13.30	5990	-48.08	20240220	2745	13.30	20240806	5990	-48.08	20240220	2745	13.30	20240806	0.80	N	072470	500	94 억	93648	N	N	N	N
13	20240829	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	-70	5	-2.22	25083310	8097	85.86	3150	3165	3075	4095	2205	3150	3097.85	0.50	376	3220	3185	3140	3105	3060	3190	3110	94	945	500	1950	5	1	18887341	582	7.51	0.44	12	0.04	410.00	6930.00	5990	20240220	-48.58	2745	20240806	12.20	5990	-48.58	20240220	2745	12.20	20240806	5990	-48.58	20240220	2745	12.20	20240806	0.80	N	072470	500	94 억	93648	N	N	N	N
14	20240829	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	-70	5	-2.22	22404480	7227	76.63	3150	3165	3075	4095	2205	3150	3100.11	0.50	254	3220	3185	3140	3105	3060	3190	3110	94	945	500	1950	5	1	18887341	582	7.51	0.44	12	0.04	410.00	6930.00	5990	20240220	-48.58	2745	20240806	12.20	5990	-48.58	20240220	2745	12.20	20240806	5990	-48.58	20240220	2745	12.20	20240806	0.80	N	072470	500	94 억	93648	N	N	N	N
15	20240829	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	-70	5	-2.22	18607085	5993	63.55	3150	3165	3080	4095	2205	3150	3104.80	0.50	161	3220	3185	3140	3105	3060	3190	3110	94	945	500	1950	5	1	18887341	582	7.51	0.44	12	0.03	410.00	6930.00	5990	20240220	-48.58	2745	20240806	12.20	5990	-48.58	20240220	2745	12.20	20240806	5990	-48.58	20240220	2745	12.20	20240806	0.80	N	072470	500	94 억	93648	N	N	N	N
16	20240829	100639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3085	-65	5	-2.06	11174100	3585	38.01	3150	3165	3085	4095	2205	3150	3116.90	0.50	-159	3220	3185	3140	3105	3060	3190	3110	94	945	500	1950	5	1	18887341	583	7.52	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.80	N	072470	500	94 억	93648	N	N	N	N
17	20240829	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	-5	5	-0.16	2591220	827	8.77	3150	3150	3100	4095	2205	3150	3133.28	0.50	116	3220	3185	3140	3105	3060	3190	3110	94	945	500	1950	5	1	18887341	594	7.67	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.50	2745	20240806	14.57	5990	-47.50	20240220	2745	14.57	20240806	5990	-47.50	20240220	2745	14.57	20240806	0.80	N	072470	500	94 억	93648	N	N	N	N
18	20240828	160621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3150	0	3	0.00	29518430	9431	85.77	3150	3175	3095	4095	2205	3150	3129.94	0.50	-23	3216	3182	3126	3092	3036	3200	3110	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.05	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.81	N	072470	500	94 억	93648	N	N	N	N
19	20240828	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	-5	5	-0.16	17017455	5414	49.24	3150	3175	3115	4095	2205	3150	3143.23	0.50	-320	3216	3182	3126	3092	3036	3200	3110	94	945	500	1950	5	1	18887341	594	7.67	0.45	12	0.03	410.00	6930.00	5990	20240220	-47.50	2745	20240806	14.57	5990	-47.50	20240220	2745	14.57	20240806	5990	-47.50	20240220	2745	14.57	20240806	0.81	N	072470	500	94 억	93648	N	N	N	N
20	20240828	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	-20	5	-0.63	15855820	5043	45.86	3150	3175	3115	4095	2205	3150	3144.12	0.50	-247	3216	3182	3126	3092	3036	3200	3110	94	945	500	1950	5	1	18887341	591	7.63	0.45	12	0.03	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.81	N	072470	500	94 억	93648	N	N	N	N
21	20240828	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3160	10	2	0.32	11105855	3523	32.04	3150	3175	3130	4095	2205	3150	3152.39	0.50	-216	3216	3182	3126	3092	3036	3200	3110	94	945	500	1950	5	1	18887341	597	7.71	0.46	12	0.02	410.00	6930.00	5990	20240220	-47.25	2745	20240806	15.12	5990	-47.25	20240220	2745	15.12	20240806	5990	-47.25	20240220	2745	15.12	20240806	0.81	N	072470	500	94 억	93648	N	N	N	N
22	20240828	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	-20	5	-0.63	11033355	3500	31.83	3150	3175	3130	4095	2205	3150	3152.39	0.50	-204	3216	3182	3126	3092	3036	3200	3110	94	945	500	1950	5	1	18887341	591	7.63	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.81	N	072470	500	94 억	93648	N	N	N	N
23	20240828	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3140	-10	5	-0.32	8615275	2729	24.82	3150	3175	3140	4095	2205	3150	3156.93	0.50	-491	3216	3182	3126	3092	3036	3200	3110	94	945	500	1950	5	1	18887341	593	7.66	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.58	2745	20240806	14.39	5990	-47.58	20240220	2745	14.39	20240806	5990	-47.58	20240220	2745	14.39	20240806	0.81	N	072470	500	94 억	93648	N	N	N	N
24	20240828	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3155	5	2	0.16	6130980	1941	17.65	3150	3175	3150	4095	2205	3150	3158.67	0.50	-370	3216	3182	3126	3092	3036	3200	3110	94	945	500	1950	5	1	18887341	596	7.70	0.46	12	0.01	410.00	6930.00	5990	20240220	-47.33	2745	20240806	14.94	5990	-47.33	20240220	2745	14.94	20240806	5990	-47.33	20240220	2745	14.94	20240806	0.81	N	072470	500	94 억	93648	N	N	N	N
25	20240828	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3170	20	2	0.63	1201290	380	3.46	3150	3170	3150	4095	2205	3150	3161.29	0.50	-57	3216	3182	3126	3092	3036	3200	3110	94	945	500	1950	5	1	18887341	599	7.73	0.46	12	0.00	410.00	6930.00	5990	20240220	-47.08	2745	20240806	15.48	5990	-47.08	20240220	2745	15.48	20240806	5990	-47.08	20240220	2745	15.48	20240806	0.81	N	072470	500	94 억	93648	N	N	N	N
26	20240827	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3150	-15	5	-0.47	34174970	10995	51.93	3135	3160	3070	4110	2220	3165	3108.23	0.48	2558	3261	3212	3146	3097	3031	3180	3065	94	945	500	1960	5	1	18887341	595	7.68	0.45	12	0.06	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.82	N	072470	500	94 억	91066	N	N	N	N
27	20240827	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3135	-30	5	-0.95	28492095	9189	43.40	3135	3160	3070	4110	2220	3165	3100.67	0.48	3538	3261	3212	3146	3097	3031	3180	3065	94	945	500	1960	5	1	18887341	592	7.65	0.45	12	0.05	410.00	6930.00	5990	20240220	-47.66	2745	20240806	14.21	5990	-47.66	20240220	2745	14.21	20240806	5990	-47.66	20240220	2745	14.21	20240806	0.82	N	072470	500	94 억	91066	N	N	N	N
28	20240827	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	-35	5	-1.11	27865050	8989	42.46	3135	3160	3070	4110	2220	3165	3099.91	0.48	3729	3261	3212	3146	3097	3031	3180	3065	94	945	500	1960	5	1	18887341	591	7.63	0.45	12	0.05	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.82	N	072470	500	94 억	91066	N	N	N	N
29	20240827	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3125	-40	5	-1.26	27454880	8858	41.84	3135	3160	3070	4110	2220	3165	3099.44	0.48	3724	3261	3212	3146	3097	3031	3180	3065	94	945	500	1960	5	1	18887341	590	7.62	0.45	12	0.05	410.00	6930.00	5990	20240220	-47.83	2745	20240806	13.84	5990	-47.83	20240220	2745	13.84	20240806	5990	-47.83	20240220	2745	13.84	20240806	0.82	N	072470	500	94 억	91066	N	N	N	N
30	20240827	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3155	-10	5	-0.32	27154805	8762	41.38	3135	3160	3070	4110	2220	3165	3099.16	0.48	3820	3261	3212	3146	3097	3031	3180	3065	94	945	500	1960	5	1	18887341	596	7.70	0.46	12	0.05	410.00	6930.00	5990	20240220	-47.33	2745	20240806	14.94	5990	-47.33	20240220	2745	14.94	20240806	5990	-47.33	20240220	2745	14.94	20240806	0.82	N	072470	500	94 억	91066	N	N	N	N
31	20240827	110627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3155	-10	5	-0.32	27145345	8759	41.37	3135	3160	3070	4110	2220	3165	3099.14	0.48	3823	3261	3212	3146	3097	3031	3180	3065	94	945	500	1960	5	1	18887341	596	7.70	0.46	12	0.05	410.00	6930.00	5990	20240220	-47.33	2745	20240806	14.94	5990	-47.33	20240220	2745	14.94	20240806	5990	-47.33	20240220	2745	14.94	20240806	0.82	N	072470	500	94 억	91066	N	N	N	N
32	20240827	100625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3135	-30	5	-0.95	23242945	7520	35.52	3135	3160	3070	4110	2220	3165	3090.82	0.48	4566	3261	3212	3146	3097	3031	3180	3065	94	945	500	1960	5	1	18887341	592	7.65	0.45	12	0.04	410.00	6930.00	5990	20240220	-47.66	2745	20240806	14.21	5990	-47.66	20240220	2745	14.21	20240806	5990	-47.66	20240220	2745	14.21	20240806	0.82	N	072470	500	94 억	91066	N	N	N	N
33	20240827	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3090	-75	5	-2.37	8157620	2633	12.44	3135	3160	3080	4110	2220	3165	3098.22	0.48	1515	3261	3212	3146	3097	3031	3180	3065	94	945	500	1960	5	1	18887341	584	7.54	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.41	2745	20240806	12.57	5990	-48.41	20240220	2745	12.57	20240806	5990	-48.41	20240220	2745	12.57	20240806	0.82	N	072470	500	94 억	91066	N	N	N	N
34	20240826	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3165	-35	5	-1.09	66039225	21169	280.42	3195	3195	3080	4160	2240	3200	3119.62	0.47	1449	3260	3230	3170	3140	3080	3245	3155	94	960	500	1980	5	1	18887341	598	7.72	0.46	12	0.11	410.00	6930.00	5990	20240220	-47.16	2745	20240806	15.30	5990	-47.16	20240220	2745	15.30	20240806	5990	-47.16	20240220	2745	15.30	20240806	0.85	N	072470	500	94 억	89301	N	N	N	N
35	20240826	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3140	-60	5	-1.88	58739980	18860	249.83	3195	3195	3080	4160	2240	3200	3114.53	0.47	1777	3260	3230	3170	3140	3080	3245	3155	94	960	500	1980	5	1	18887341	593	7.66	0.45	12	0.10	410.00	6930.00	5990	20240220	-47.58	2745	20240806	14.39	5990	-47.58	20240220	2745	14.39	20240806	5990	-47.58	20240220	2745	14.39	20240806	0.85	N	072470	500	94 억	89301	N	N	N	N
36	20240826	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3090	-110	5	-3.44	57633305	18502	245.09	3195	3195	3080	4160	2240	3200	3114.98	0.47	1774	3260	3230	3170	3140	3080	3245	3155	94	960	500	1980	5	1	18887341	584	7.54	0.45	12	0.10	410.00	6930.00	5990	20240220	-48.41	2745	20240806	12.57	5990	-48.41	20240220	2745	12.57	20240806	5990	-48.41	20240220	2745	12.57	20240806	0.85	N	072470	500	94 억	89301	N	N	N	N
37	20240826	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3125	-75	5	-2.34	52717970	16915	224.07	3195	3195	3080	4160	2240	3200	3116.64	0.47	2484	3260	3230	3170	3140	3080	3245	3155	94	960	500	1980	5	1	18887341	590	7.62	0.45	12	0.09	410.00	6930.00	5990	20240220	-47.83	2745	20240806	13.84	5990	-47.83	20240220	2745	13.84	20240806	5990	-47.83	20240220	2745	13.84	20240806	0.85	N	072470	500	94 억	89301	N	N	N	N
38	20240826	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3135	-65	5	-2.03	35499425	11354	150.40	3195	3195	3105	4160	2240	3200	3126.60	0.47	2025	3260	3230	3170	3140	3080	3245	3155	94	960	500	1980	5	1	18887341	592	7.65	0.45	12	0.06	410.00	6930.00	5990	20240220	-47.66	2745	20240806	14.21	5990	-47.66	20240220	2745	14.21	20240806	5990	-47.66	20240220	2745	14.21	20240806	0.85	N	072470	500	94 억	89301	N	N	N	N
39	20240826	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3130	-70	5	-2.19	35142040	11240	148.89	3195	3195	3105	4160	2240	3200	3126.52	0.47	2053	3260	3230	3170	3140	3080	3245	3155	94	960	500	1980	5	1	18887341	591	7.63	0.45	12	0.06	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.85	N	072470	500	94 억	89301	N	N	N	N
40	20240826	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	-55	5	-1.72	12695365	4033	53.42	3195	3195	3125	4160	2240	3200	3147.87	0.47	885	3260	3230	3170	3140	3080	3245	3155	94	960	500	1980	5	1	18887341	594	7.67	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.50	2745	20240806	14.57	5990	-47.50	20240220	2745	14.57	20240806	5990	-47.50	20240220	2745	14.57	20240806	0.85	N	072470	500	94 억	89301	N	N	N	N
41	20240826	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3140	-60	5	-1.88	6052165	1914	25.35	3195	3195	3135	4160	2240	3200	3162.05	0.47	518	3260	3230	3170	3140	3080	3245	3155	94	960	500	1980	5	1	18887341	593	7.66	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.58	2745	20240806	14.39	5990	-47.58	20240220	2745	14.39	20240806	5990	-47.58	20240220	2745	14.39	20240806	0.85	N	072470	500	94 억	89301	N	N	N	N
42	20240823	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	-25	5	-0.78	23897370	7541	57.80	3110	3200	3110	4190	2260	3225	3168.98	0.47	487	3291	3257	3231	3197	3171	3245	3185	94	965	500	1990	5	1	18887341	604	7.80	0.46	12	0.04	410.00	6930.00	5990	20240220	-46.58	2745	20240806	16.58	5990	-46.58	20240220	2745	16.58	20240806	5990	-46.58	20240220	2745	16.58	20240806	0.85	N	072470	500	94 억	88816	N	N	N	N
43	20240823	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3195	-30	5	-0.93	22117270	6982	53.52	3110	3200	3110	4190	2260	3225	3167.76	0.47	599	3291	3257	3231	3197	3171	3245	3185	94	965	500	1990	5	1	18887341	603	7.79	0.46	12	0.04	410.00	6930.00	5990	20240220	-46.66	2745	20240806	16.39	5990	-46.66	20240220	2745	16.39	20240806	5990	-46.66	20240220	2745	16.39	20240806	0.85	N	072470	500	94 억	88816	N	N	N	N
44	20240823	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3190	-35	5	-1.09	21558025	6807	52.18	3110	3200	3110	4190	2260	3225	3167.04	0.47	606	3291	3257	3231	3197	3171	3245	3185	94	965	500	1990	5	1	18887341	603	7.78	0.46	12	0.04	410.00	6930.00	5990	20240220	-46.74	2745	20240806	16.21	5990	-46.74	20240220	2745	16.21	20240806	5990	-46.74	20240220	2745	16.21	20240806	0.85	N	072470	500	94 억	88816	N	N	N	N
45	20240823	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3190	-35	5	-1.09	16211575	5124	39.28	3110	3200	3110	4190	2260	3225	3163.85	0.47	600	3291	3257	3231	3197	3171	3245	3185	94	965	500	1990	5	1	18887341	603	7.78	0.46	12	0.03	410.00	6930.00	5990	20240220	-46.74	2745	20240806	16.21	5990	-46.74	20240220	2745	16.21	20240806	5990	-46.74	20240220	2745	16.21	20240806	0.85	N	072470	500	94 억	88816	N	N	N	N
46	20240823	120620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3190	-35	5	-1.09	12703085	4019	30.81	3110	3200	3110	4190	2260	3225	3160.76	0.47	600	3291	3257	3231	3197	3171	3245	3185	94	965	500	1990	5	1	18887341	603	7.78	0.46	12	0.02	410.00	6930.00	5990	20240220	-46.74	2745	20240806	16.21	5990	-46.74	20240220	2745	16.21	20240806	5990	-46.74	20240220	2745	16.21	20240806	0.85	N	072470	500	94 억	88816	N	N	N	N
47	20240823	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3165	-60	5	-1.86	8906305	2824	21.65	3110	3200	3110	4190	2260	3225	3153.79	0.47	509	3291	3257	3231	3197	3171	3245	3185	94	965	500	1990	5	1	18887341	598	7.72	0.46	12	0.01	410.00	6930.00	5990	20240220	-47.16	2745	20240806	15.30	5990	-47.16	20240220	2745	15.30	20240806	5990	-47.16	20240220	2745	15.30	20240806	0.85	N	072470	500	94 억	88816	N	N	N	N
48	20240823	100621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3195	-30	5	-0.93	7905440	2508	19.22	3110	3200	3110	4190	2260	3225	3152.09	0.47	467	3291	3257	3231	3197	3171	3245	3185	94	965	500	1990	5	1	18887341	603	7.79	0.46	12	0.01	410.00	6930.00	5990	20240220	-46.66	2745	20240806	16.39	5990	-46.66	20240220	2745	16.39	20240806	5990	-46.66	20240220	2745	16.39	20240806	0.85	N	072470	500	94 억	88816	N	N	N	N
49	20240823	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3165	-60	5	-1.86	5547405	1765	13.53	3110	3165	3110	4190	2260	3225	3143.01	0.47	271	3291	3257	3231	3197	3171	3245	3185	94	965	500	1990	5	1	18887341	598	7.72	0.46	12	0.01	410.00	6930.00	5990	20240220	-47.16	2745	20240806	15.30	5990	-47.16	20240220	2745	15.30	20240806	5990	-47.16	20240220	2745	15.30	20240806	0.85	N	072470	500	94 억	88816	N	N	N	N
50	20240822	160618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	-40	5	-1.23	40876915	12625	103.27	3265	3265	3205	4240	2290	3265	3237.78	0.47	-109	3311	3287	3241	3217	3171	3300	3230	94	975	500	2020	5	1	18887341	609	7.87	0.47	12	0.07	410.00	6930.00	5990	20240220	-46.16	2745	20240806	17.49	5990	-46.16	20240220	2745	17.49	20240806	5990	-46.16	20240220	2745	17.49	20240806	0.85	N	072470	500	94 억	88912	N	N	N	N
51	20240822	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3265	0	3	0.00	39960940	12341	100.95	3265	3265	3205	4240	2290	3265	3238.06	0.47	-106	3311	3287	3241	3217	3171	3300	3230	94	975	500	2020	5	1	18887341	617	7.96	0.47	12	0.07	410.00	6930.00	5990	20240220	-45.49	2745	20240806	18.94	5990	-45.49	20240220	2745	18.94	20240806	5990	-45.49	20240220	2745	18.94	20240806	0.85	N	072470	500	94 억	88912	N	N	N	N
52	20240822	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	-35	5	-1.07	25933380	8039	65.76	3265	3265	3205	4240	2290	3265	3225.95	0.47	248	3311	3287	3241	3217	3171	3300	3230	94	975	500	2020	5	1	18887341	610	7.88	0.47	12	0.04	410.00	6930.00	5990	20240220	-46.08	2745	20240806	17.67	5990	-46.08	20240220	2745	17.67	20240806	5990	-46.08	20240220	2745	17.67	20240806	0.85	N	072470	500	94 억	88912	N	N	N	N
53	20240822	130623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	-40	5	-1.23	21421120	6638	54.30	3265	3265	3205	4240	2290	3265	3227.04	0.47	88	3311	3287	3241	3217	3171	3300	3230	94	975	500	2020	5	1	18887341	609	7.87	0.47	12	0.04	410.00	6930.00	5990	20240220	-46.16	2745	20240806	17.49	5990	-46.16	20240220	2745	17.49	20240806	5990	-46.16	20240220	2745	17.49	20240806	0.85	N	072470	500	94 억	88912	N	N	N	N
54	20240822	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	-35	5	-1.07	16509305	5108	41.78	3265	3265	3205	4240	2290	3265	3232.05	0.47	274	3311	3287	3241	3217	3171	3300	3230	94	975	500	2020	5	1	18887341	610	7.88	0.47	12	0.03	410.00	6930.00	5990	20240220	-46.08	2745	20240806	17.67	5990	-46.08	20240220	2745	17.67	20240806	5990	-46.08	20240220	2745	17.67	20240806	0.85	N	072470	500	94 억	88912	N	N	N	N
55	20240822	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3210	-55	5	-1.68	15313670	4736	38.74	3265	3265	3205	4240	2290	3265	3233.46	0.47	301	3311	3287	3241	3217	3171	3300	3230	94	975	500	2020	5	1	18887341	606	7.83	0.46	12	0.03	410.00	6930.00	5990	20240220	-46.41	2745	20240806	16.94	5990	-46.41	20240220	2745	16.94	20240806	5990	-46.41	20240220	2745	16.94	20240806	0.85	N	072470	500	94 억	88912	N	N	N	N
56	20240822	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3265	0	3	0.00	1802300	554	4.53	3265	3265	3235	4240	2290	3265	3253.25	0.47	-49	3311	3287	3241	3217	3171	3300	3230	94	975	500	2020	5	1	18887341	617	7.96	0.47	12	0.00	410.00	6930.00	5990	20240220	-45.49	2745	20240806	18.94	5990	-45.49	20240220	2745	18.94	20240806	5990	-45.49	20240220	2745	18.94	20240806	0.85	N	072470	500	94 억	88912	N	N	N	N
57	20240822	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3235	-30	5	-0.92	935600	287	2.35	3265	3265	3235	4240	2290	3265	3259.93	0.47	-14	3311	3287	3241	3217	3171	3300	3230	94	975	500	2020	5	1	18887341	611	7.89	0.47	12	0.00	410.00	6930.00	5990	20240220	-45.99	2745	20240806	17.85	5990	-45.99	20240220	2745	17.85	20240806	5990	-45.99	20240220	2745	17.85	20240806	0.85	N	072470	500	94 억	88912	N	N	N	N
58	20240821	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3265	0	3	0.00	39495935	12212	147.43	3235	3265	3195	4240	2290	3265	3234.19	0.47	-555	3311	3287	3251	3227	3191	3300	3240	94	975	500	2020	5	1	18887341	617	7.96	0.47	12	0.06	410.00	6930.00	5990	20240220	-45.49	2745	20240806	18.94	5990	-45.49	20240220	2745	18.94	20240806	5990	-45.49	20240220	2745	18.94	20240806	0.85	N	072470	500	94 억	89468	N	N	N	N
59	20240821	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	-20	5	-0.61	36496560	11293	136.34	3235	3255	3195	4240	2290	3265	3231.79	0.47	-227	3311	3287	3251	3227	3191	3300	3240	94	975	500	2020	5	1	18887341	613	7.91	0.47	12	0.06	410.00	6930.00	5990	20240220	-45.83	2745	20240806	18.21	5990	-45.83	20240220	2745	18.21	20240806	5990	-45.83	20240220	2745	18.21	20240806	0.85	N	072470	500	94 억	89468	N	N	N	N
60	20240821	140619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	-10	5	-0.31	24614080	7641	92.25	3235	3255	3195	4240	2290	3265	3221.32	0.47	561	3311	3287	3251	3227	3191	3300	3240	94	975	500	2020	5	1	18887341	615	7.94	0.47	12	0.04	410.00	6930.00	5990	20240220	-45.66	2745	20240806	18.58	5990	-45.66	20240220	2745	18.58	20240806	5990	-45.66	20240220	2745	18.58	20240806	0.85	N	072470	500	94 억	89468	N	N	N	N
61	20240821	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-25	5	-0.77	15654100	4879	58.90	3235	3255	3195	4240	2290	3265	3208.46	0.47	582	3311	3287	3251	3227	3191	3300	3240	94	975	500	2020	5	1	18887341	612	7.90	0.47	12	0.03	410.00	6930.00	5990	20240220	-45.91	2745	20240806	18.03	5990	-45.91	20240220	2745	18.03	20240806	5990	-45.91	20240220	2745	18.03	20240806	0.85	N	072470	500	94 억	89468	N	N	N	N
62	20240821	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-25	5	-0.77	15216080	4743	57.26	3235	3255	3195	4240	2290	3265	3208.11	0.47	572	3311	3287	3251	3227	3191	3300	3240	94	975	500	2020	5	1	18887341	612	7.90	0.47	12	0.03	410.00	6930.00	5990	20240220	-45.91	2745	20240806	18.03	5990	-45.91	20240220	2745	18.03	20240806	5990	-45.91	20240220	2745	18.03	20240806	0.85	N	072470	500	94 억	89468	N	N	N	N
63	20240821	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3215	-50	5	-1.53	13148295	4097	49.46	3235	3255	3195	4240	2290	3265	3209.25	0.47	572	3311	3287	3251	3227	3191	3300	3240	94	975	500	2020	5	1	18887341	607	7.84	0.46	12	0.02	410.00	6930.00	5990	20240220	-46.33	2745	20240806	17.12	5990	-46.33	20240220	2745	17.12	20240806	5990	-46.33	20240220	2745	17.12	20240806	0.85	N	072470	500	94 억	89468	N	N	N	N
64	20240821	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	-35	5	-1.07	4918610	1531	18.48	3235	3255	3195	4240	2290	3265	3212.68	0.47	1187	3311	3287	3251	3227	3191	3300	3240	94	975	500	2020	5	1	18887341	610	7.88	0.47	12	0.01	410.00	6930.00	5990	20240220	-46.08	2745	20240806	17.67	5990	-46.08	20240220	2745	17.67	20240806	5990	-46.08	20240220	2745	17.67	20240806	0.85	N	072470	500	94 억	89468	N	N	N	N
65	20240821	090619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3195	-70	5	-2.14	1553895	481	5.81	3235	3235	3195	4240	2290	3265	3230.55	0.47	343	3311	3287	3251	3227	3191	3300	3240	94	975	500	2020	5	1	18887341	603	7.79	0.46	12	0.00	410.00	6930.00	5990	20240220	-46.66	2745	20240806	16.39	5990	-46.66	20240220	2745	16.39	20240806	5990	-46.66	20240220	2745	16.39	20240806	0.85	N	072470	500	94 억	89468	N	N	N	N
66	20240820	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3265	0	3	0.00	26005175	7983	52.11	3260	3275	3215	4240	2290	3265	3257.57	0.48	-458	3365	3315	3235	3185	3105	3275	3145	94	975	500	2020	5	1	18887341	617	7.96	0.47	12	0.04	410.00	6930.00	5990	20240220	-45.49	2745	20240806	18.94	5990	-45.49	20240220	2745	18.94	20240806	5990	-45.49	20240220	2745	18.94	20240806	0.83	N	072470	500	94 억	89926	N	N	N	N
67	20240820	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3265	0	3	0.00	24770690	7604	49.64	3260	3275	3215	4240	2290	3265	3257.59	0.48	-459	3365	3315	3235	3185	3105	3275	3145	94	975	500	2020	5	1	18887341	617	7.96	0.47	12	0.04	410.00	6930.00	5990	20240220	-45.49	2745	20240806	18.94	5990	-45.49	20240220	2745	18.94	20240806	5990	-45.49	20240220	2745	18.94	20240806	0.83	N	072470	500	94 억	89926	N	N	N	N
68	20240820	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3260	-5	5	-0.15	20845435	6404	41.80	3260	3275	3215	4240	2290	3265	3255.06	0.48	-447	3365	3315	3235	3185	3105	3275	3145	94	975	500	2020	5	1	18887341	616	7.95	0.47	12	0.03	410.00	6930.00	5990	20240220	-45.58	2745	20240806	18.76	5990	-45.58	20240220	2745	18.76	20240806	5990	-45.58	20240220	2745	18.76	20240806	0.83	N	072470	500	94 억	89926	N	N	N	N
69	20240820	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3260	-5	5	-0.15	17611890	5410	35.32	3260	3275	3215	4240	2290	3265	3255.43	0.48	-298	3365	3315	3235	3185	3105	3275	3145	94	975	500	2020	5	1	18887341	616	7.95	0.47	12	0.03	410.00	6930.00	5990	20240220	-45.58	2745	20240806	18.76	5990	-45.58	20240220	2745	18.76	20240806	5990	-45.58	20240220	2745	18.76	20240806	0.83	N	072470	500	94 억	89926	N	N	N	N
70	20240820	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-15	5	-0.46	8153095	2513	16.40	3260	3275	3215	4240	2290	3265	3244.37	0.48	-274	3365	3315	3235	3185	3105	3275	3145	94	975	500	2020	5	1	18887341	614	7.93	0.47	12	0.01	410.00	6930.00	5990	20240220	-45.74	2745	20240806	18.40	5990	-45.74	20240220	2745	18.40	20240806	5990	-45.74	20240220	2745	18.40	20240806	0.83	N	072470	500	94 억	89926	N	N	N	N
71	20240820	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	-10	5	-0.31	6688355	2063	13.47	3260	3275	3215	4240	2290	3265	3242.05	0.48	-237	3365	3315	3235	3185	3105	3275	3145	94	975	500	2020	5	1	18887341	615	7.94	0.47	12	0.01	410.00	6930.00	5990	20240220	-45.66	2745	20240806	18.58	5990	-45.66	20240220	2745	18.58	20240806	5990	-45.66	20240220	2745	18.58	20240806	0.83	N	072470	500	94 억	89926	N	N	N	N
72	20240820	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	-15	5	-0.46	3913175	1209	7.89	3260	3260	3215	4240	2290	3265	3236.70	0.48	38	3365	3315	3235	3185	3105	3275	3145	94	975	500	2020	5	1	18887341	614	7.93	0.47	12	0.01	410.00	6930.00	5990	20240220	-45.74	2745	20240806	18.40	5990	-45.74	20240220	2745	18.40	20240806	5990	-45.74	20240220	2745	18.40	20240806	0.83	N	072470	500	94 억	89926	N	N	N	N
73	20240820	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3260	-5	5	-0.15	22820	7	0.05	3260	3260	3260	4240	2290	3265	3260.00	0.48	-7	3365	3315	3235	3185	3105	3275	3145	94	975	500	2020	5	1	18887341	616	7.95	0.47	12	0.00	410.00	6930.00	5990	20240220	-45.58	2745	20240806	18.76	5990	-45.58	20240220	2745	18.76	20240806	5990	-45.58	20240220	2745	18.76	20240806	0.83	N	072470	500	94 억	89926	N	N	N	N
74	20240819	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3265	-15	5	-0.46	49332605	15319	97.00	3280	3285	3155	4260	2300	3280	3220.27	0.47	1674	3343	3311	3273	3241	3203	3327	3257	94	980	500	2030	5	1	18887341	617	7.96	0.47	12	0.08	410.00	6930.00	5990	20240220	-45.49	2745	20240806	18.94	5990	-45.49	20240220	2745	18.94	20240806	5990	-45.49	20240220	2745	18.94	20240806	0.82	N	072470	500	94 억	88255	N	N	N	N
75	20240819	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3190	-90	5	-2.74	45167185	14039	88.90	3280	3285	3155	4260	2300	3280	3217.27	0.47	1746	3343	3311	3273	3241	3203	3327	3257	94	980	500	2030	5	1	18887341	603	7.78	0.46	12	0.07	410.00	6930.00	5990	20240220	-46.74	2745	20240806	16.21	5990	-46.74	20240220	2745	16.21	20240806	5990	-46.74	20240220	2745	16.21	20240806	0.82	N	072470	500	94 억	88255	N	N	N	N
76	20240819	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3170	-110	5	-3.35	38923645	12069	76.42	3280	3285	3170	4260	2300	3280	3225.09	0.47	1439	3343	3311	3273	3241	3203	3327	3257	94	980	500	2030	5	1	18887341	599	7.73	0.46	12	0.06	410.00	6930.00	5990	20240220	-47.08	2745	20240806	15.48	5990	-47.08	20240220	2745	15.48	20240806	5990	-47.08	20240220	2745	15.48	20240806	0.82	N	072470	500	94 억	88255	N	N	N	N
77	20240819	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3210	-70	5	-2.13	29212050	9042	57.26	3280	3285	3210	4260	2300	3280	3230.71	0.47	1333	3343	3311	3273	3241	3203	3327	3257	94	980	500	2030	5	1	18887341	606	7.83	0.46	12	0.05	410.00	6930.00	5990	20240220	-46.41	2745	20240806	16.94	5990	-46.41	20240220	2745	16.94	20240806	5990	-46.41	20240220	2745	16.94	20240806	0.82	N	072470	500	94 억	88255	N	N	N	N
78	20240819	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3225	-55	5	-1.68	21828470	6748	42.73	3280	3285	3215	4260	2300	3280	3234.81	0.47	1322	3343	3311	3273	3241	3203	3327	3257	94	980	500	2030	5	1	18887341	609	7.87	0.47	12	0.04	410.00	6930.00	5990	20240220	-46.16	2745	20240806	17.49	5990	-46.16	20240220	2745	17.49	20240806	5990	-46.16	20240220	2745	17.49	20240806	0.82	N	072470	500	94 억	88255	N	N	N	N
79	20240819	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3215	-65	5	-1.98	18078545	5582	35.35	3280	3285	3215	4260	2300	3280	3238.72	0.47	1516	3343	3311	3273	3241	3203	3327	3257	94	980	500	2030	5	1	18887341	607	7.84	0.46	12	0.03	410.00	6930.00	5990	20240220	-46.33	2745	20240806	17.12	5990	-46.33	20240220	2745	17.12	20240806	5990	-46.33	20240220	2745	17.12	20240806	0.82	N	072470	500	94 억	88255	N	N	N	N
80	20240819	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	-25	5	-0.76	13266550	4088	25.89	3280	3285	3225	4260	2300	3280	3245.24	0.47	1334	3343	3311	3273	3241	3203	3327	3257	94	980	500	2030	5	1	18887341	615	7.94	0.47	12	0.02	410.00	6930.00	5990	20240220	-45.66	2745	20240806	18.58	5990	-45.66	20240220	2745	18.58	20240806	5990	-45.66	20240220	2745	18.58	20240806	0.82	N	072470	500	94 억	88255	N	N	N	N
81	20240819	090613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	-40	5	-1.22	5905075	1813	11.48	3280	3280	3240	4260	2300	3280	3257.07	0.47	841	3343	3311	3273	3241	3203	3327	3257	94	980	500	2030	5	1	18887341	612	7.90	0.47	12	0.01	410.00	6930.00	5990	20240220	-45.91	2745	20240806	18.03	5990	-45.91	20240220	2745	18.03	20240806	5990	-45.91	20240220	2745	18.03	20240806	0.82	N	072470	500	94 억	88255	N	N	N	N
82	20240816	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	30	2	0.92	48461830	14817	82.27	3270	3305	3235	4225	2275	3250	3270.69	0.48	-1522	3350	3300	3250	3200	3150	3325	3225	94	975	500	2010	5	1	18887341	620	8.00	0.47	12	0.08	410.00	6930.00	5990	20240220	-45.24	2745	20240806	19.49	5990	-45.24	20240220	2745	19.49	20240806	5990	-45.24	20240220	2745	19.49	20240806	0.82	N	072470	500	94 억	89776	N	N	N	N
83	20240816	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	30	2	0.92	45231230	13830	76.79	3270	3305	3235	4225	2275	3250	3270.52	0.48	-1291	3350	3300	3250	3200	3150	3325	3225	94	975	500	2010	5	1	18887341	620	8.00	0.47	12	0.07	410.00	6930.00	5990	20240220	-45.24	2745	20240806	19.49	5990	-45.24	20240220	2745	19.49	20240806	5990	-45.24	20240220	2745	19.49	20240806	0.82	N	072470	500	94 억	89776	N	N	N	N
84	20240816	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	5	2	0.15	36244970	11063	61.42	3270	3305	3235	4225	2275	3250	3276.23	0.48	-1406	3350	3300	3250	3200	3150	3325	3225	94	975	500	2010	5	1	18887341	615	7.94	0.47	12	0.06	410.00	6930.00	5990	20240220	-45.66	2745	20240806	18.58	5990	-45.66	20240220	2745	18.58	20240806	5990	-45.66	20240220	2745	18.58	20240806	0.82	N	072470	500	94 억	89776	N	N	N	N
85	20240816	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	5	2	0.15	34663040	10577	58.73	3270	3305	3235	4225	2275	3250	3277.21	0.48	-1451	3350	3300	3250	3200	3150	3325	3225	94	975	500	2010	5	1	18887341	615	7.94	0.47	12	0.06	410.00	6930.00	5990	20240220	-45.66	2745	20240806	18.58	5990	-45.66	20240220	2745	18.58	20240806	5990	-45.66	20240220	2745	18.58	20240806	0.82	N	072470	500	94 억	89776	N	N	N	N
86	20240816	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	5	2	0.15	26853030	8174	45.38	3270	3305	3245	4225	2275	3250	3285.18	0.48	-1493	3350	3300	3250	3200	3150	3325	3225	94	975	500	2010	5	1	18887341	615	7.94	0.47	12	0.04	410.00	6930.00	5990	20240220	-45.66	2745	20240806	18.58	5990	-45.66	20240220	2745	18.58	20240806	5990	-45.66	20240220	2745	18.58	20240806	0.82	N	072470	500	94 억	89776	N	N	N	N
87	20240816	110614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3285	35	2	1.08	18925105	5737	31.85	3270	3305	3270	4225	2275	3250	3298.78	0.48	-1159	3350	3300	3250	3200	3150	3325	3225	94	975	500	2010	5	1	18887341	620	8.01	0.47	12	0.03	410.00	6930.00	5990	20240220	-45.16	2745	20240806	19.67	5990	-45.16	20240220	2745	19.67	20240806	5990	-45.16	20240220	2745	19.67	20240806	0.82	N	072470	500	94 억	89776	N	N	N	N
88	20240816	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3285	35	2	1.08	18460000	5595	31.06	3270	3305	3270	4225	2275	3250	3299.37	0.48	-1071	3350	3300	3250	3200	3150	3325	3225	94	975	500	2010	5	1	18887341	620	8.01	0.47	12	0.03	410.00	6930.00	5990	20240220	-45.16	2745	20240806	19.67	5990	-45.16	20240220	2745	19.67	20240806	5990	-45.16	20240220	2745	19.67	20240806	0.82	N	072470	500	94 억	89776	N	N	N	N
89	20240816	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3305	55	2	1.69	8219110	2491	13.83	3270	3305	3270	4225	2275	3250	3299.52	0.48	-733	3350	3300	3250	3200	3150	3325	3225	94	975	500	2010	5	1	18887341	624	8.06	0.48	12	0.01	410.00	6930.00	5990	20240220	-44.82	2745	20240806	20.40	5990	-44.82	20240220	2745	20.40	20240806	5990	-44.82	20240220	2745	20.40	20240806	0.82	N	072470	500	94 억	89776	N	N	N	N
90	20240814	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3250	5	2	0.15	58576930	18011	209.60	3235	3300	3200	4215	2275	3245	3252.29	0.47	410	3308	3276	3213	3181	3118	3292	3197	94	970	500	2010	5	1	18887341	614	7.93	0.47	12	0.10	410.00	6930.00	5990	20240220	-45.74	2745	20240806	18.40	5990	-45.74	20240220	2745	18.40	20240806	5990	-45.74	20240220	2745	18.40	20240806	0.81	N	072470	500	94 억	89344	N	N	N	N
91	20240814	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3235	-10	5	-0.31	48630365	14945	173.92	3235	3300	3205	4215	2275	3245	3253.96	0.47	621	3308	3276	3213	3181	3118	3292	3197	94	970	500	2010	5	1	18887341	611	7.89	0.47	12	0.08	410.00	6930.00	5990	20240220	-45.99	2745	20240806	17.85	5990	-45.99	20240220	2745	17.85	20240806	5990	-45.99	20240220	2745	17.85	20240806	0.81	N	072470	500	94 억	89344	N	N	N	N
92	20240814	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3255	10	2	0.31	42848535	13147	153.00	3235	3300	3220	4215	2275	3245	3259.19	0.47	375	3308	3276	3213	3181	3118	3292	3197	94	970	500	2010	5	1	18887341	615	7.94	0.47	12	0.07	410.00	6930.00	5990	20240220	-45.66	2745	20240806	18.58	5990	-45.66	20240220	2745	18.58	20240806	5990	-45.66	20240220	2745	18.58	20240806	0.81	N	072470	500	94 억	89344	N	N	N	N
93	20240814	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3270	25	2	0.77	30661990	9391	109.29	3235	3300	3235	4215	2275	3245	3265.04	0.47	811	3308	3276	3213	3181	3118	3292	3197	94	970	500	2010	5	1	18887341	618	7.98	0.47	12	0.05	410.00	6930.00	5990	20240220	-45.41	2745	20240806	19.13	5990	-45.41	20240220	2745	19.13	20240806	5990	-45.41	20240220	2745	19.13	20240806	0.81	N	072470	500	94 억	89344	N	N	N	N
94	20240814	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	35	2	1.08	29634570	9075	105.61	3235	3300	3235	4215	2275	3245	3265.52	0.47	811	3308	3276	3213	3181	3118	3292	3197	94	970	500	2010	5	1	18887341	620	8.00	0.47	12	0.05	410.00	6930.00	5990	20240220	-45.24	2745	20240806	19.49	5990	-45.24	20240220	2745	19.49	20240806	5990	-45.24	20240220	2745	19.49	20240806	0.81	N	072470	500	94 억	89344	N	N	N	N
95	20240814	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3280	35	2	1.08	29634570	9075	105.61	3235	3300	3235	4215	2275	3245	3265.52	0.47	811	3308	3276	3213	3181	3118	3292	3197	94	970	500	2010	5	1	18887341	620	8.00	0.47	12	0.05	410.00	6930.00	5990	20240220	-45.24	2745	20240806	19.49	5990	-45.24	20240220	2745	19.49	20240806	5990	-45.24	20240220	2745	19.49	20240806	0.81	N	072470	500	94 억	89344	N	N	N	N
96	20240814	100606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	0	3	0.00	22437310	6865	79.89	3235	3300	3235	4215	2275	3245	3268.36	0.47	386	3308	3276	3213	3181	3118	3292	3197	94	970	500	2010	5	1	18887341	613	7.91	0.47	12	0.04	410.00	6930.00	5990	20240220	-45.83	2745	20240806	18.21	5990	-45.83	20240220	2745	18.21	20240806	5990	-45.83	20240220	2745	18.21	20240806	0.81	N	072470	500	94 억	89344	N	N	N	N
97	20240814	090639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3270	25	2	0.77	5522600	1703	19.82	3235	3270	3235	4215	2275	3245	3242.87	0.47	-264	3308	3276	3213	3181	3118	3292	3197	94	970	500	2010	5	1	18887341	618	7.98	0.47	12	0.01	410.00	6930.00	5990	20240220	-45.41	2745	20240806	19.13	5990	-45.41	20240220	2745	19.13	20240806	5990	-45.41	20240220	2745	19.13	20240806	0.81	N	072470	500	94 억	89344	N	N	N	N
98	20240813	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3245	-20	5	-0.61	25143495	7843	71.13	3240	3245	3150	4240	2290	3265	3205.85	0.48	-2169	3355	3310	3235	3190	3115	3332	3212	94	975	500	2020	5	1	18887341	613	7.91	0.47	12	0.04	410.00	6930.00	5990	20240220	-45.83	2745	20240806	18.21	5990	-45.83	20240220	2745	18.21	20240806	5990	-45.83	20240220	2745	18.21	20240806	0.79	N	072470	500	94 억	91514	N	N	N	N
99	20240813	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3215	-50	5	-1.53	16935000	5312	48.18	3240	3240	3150	4240	2290	3265	3188.06	0.48	-1884	3355	3310	3235	3190	3115	3332	3212	94	975	500	2020	5	1	18887341	607	7.84	0.46	12	0.03	410.00	6930.00	5990	20240220	-46.33	2745	20240806	17.12	5990	-46.33	20240220	2745	17.12	20240806	5990	-46.33	20240220	2745	17.12	20240806	0.79	N	072470	500	94 억	91514	N	N	N	N
100	20240813	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	-35	5	-1.07	12479610	3919	35.54	3240	3240	3150	4240	2290	3265	3184.39	0.48	-931	3355	3310	3235	3190	3115	3332	3212	94	975	500	2020	5	1	18887341	610	7.88	0.47	12	0.02	410.00	6930.00	5990	20240220	-46.08	2745	20240806	17.67	5990	-46.08	20240220	2745	17.67	20240806	5990	-46.08	20240220	2745	17.67	20240806	0.79	N	072470	500	94 억	91514	N	N	N	N
101	20240813	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	-35	5	-1.07	12440850	3907	35.43	3240	3240	3150	4240	2290	3265	3184.25	0.48	-931	3355	3310	3235	3190	3115	3332	3212	94	975	500	2020	5	1	18887341	610	7.88	0.47	12	0.02	410.00	6930.00	5990	20240220	-46.08	2745	20240806	17.67	5990	-46.08	20240220	2745	17.67	20240806	5990	-46.08	20240220	2745	17.67	20240806	0.79	N	072470	500	94 억	91514	N	N	N	N
102	20240813	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3220	-45	5	-1.38	12437620	3906	35.43	3240	3240	3150	4240	2290	3265	3184.23	0.48	-931	3355	3310	3235	3190	3115	3332	3212	94	975	500	2020	5	1	18887341	608	7.85	0.46	12	0.02	410.00	6930.00	5990	20240220	-46.24	2745	20240806	17.30	5990	-46.24	20240220	2745	17.30	20240806	5990	-46.24	20240220	2745	17.30	20240806	0.79	N	072470	500	94 억	91514	N	N	N	N
103	20240813	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	-65	5	-1.99	10829405	3405	30.88	3240	3240	3150	4240	2290	3265	3180.44	0.48	-543	3355	3310	3235	3190	3115	3332	3212	94	975	500	2020	5	1	18887341	604	7.80	0.46	12	0.02	410.00	6930.00	5990	20240220	-46.58	2745	20240806	16.58	5990	-46.58	20240220	2745	16.58	20240806	5990	-46.58	20240220	2745	16.58	20240806	0.79	N	072470	500	94 억	91514	N	N	N	N
104	20240813	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3190	-75	5	-2.30	7801420	2451	22.23	3240	3240	3150	4240	2290	3265	3182.95	0.48	-506	3355	3310	3235	3190	3115	3332	3212	94	975	500	2020	5	1	18887341	603	7.78	0.46	12	0.01	410.00	6930.00	5990	20240220	-46.74	2745	20240806	16.21	5990	-46.74	20240220	2745	16.21	20240806	5990	-46.74	20240220	2745	16.21	20240806	0.79	N	072470	500	94 억	91514	N	N	N	N
105	20240813	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	-35	5	-1.07	3150100	986	8.94	3240	3240	3150	4240	2290	3265	3194.83	0.48	-193	3355	3310	3235	3190	3115	3332	3212	94	975	500	2020	5	1	18887341	610	7.88	0.47	12	0.01	410.00	6930.00	5990	20240220	-46.08	2745	20240806	17.67	5990	-46.08	20240220	2745	17.67	20240806	5990	-46.08	20240220	2745	17.67	20240806	0.79	N	072470	500	94 억	91514	N	N	N	N
106	20240812	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3265	65	2	2.03	35361470	11025	22.50	3250	3280	3160	4160	2240	3200	3207.39	0.48	497	3323	3261	3138	3076	2953	3292	3107	94	960	500	1980	5	1	18887341	617	7.96	0.47	12	0.06	410.00	6930.00	5990	20240220	-45.49	2745	20240806	18.94	5990	-45.49	20240220	2745	18.94	20240806	5990	-45.49	20240220	2745	18.94	20240806	0.79	N	072470	500	94 억	90967	N	N	N	N
107	20240812	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3195	-5	5	-0.16	28471820	8913	18.19	3250	3280	3160	4160	2240	3200	3194.41	0.48	497	3323	3261	3138	3076	2953	3292	3107	94	960	500	1980	5	1	18887341	603	7.79	0.46	12	0.05	410.00	6930.00	5990	20240220	-46.66	2745	20240806	16.39	5990	-46.66	20240220	2745	16.39	20240806	5990	-46.66	20240220	2745	16.39	20240806	0.79	N	072470	500	94 억	90967	N	N	N	N
108	20240812	140558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3185	-15	5	-0.47	14353770	4463	9.11	3250	3280	3170	4160	2240	3200	3216.17	0.48	-482	3323	3261	3138	3076	2953	3292	3107	94	960	500	1980	5	1	18887341	602	7.77	0.46	12	0.02	410.00	6930.00	5990	20240220	-46.83	2745	20240806	16.03	5990	-46.83	20240220	2745	16.03	20240806	5990	-46.83	20240220	2745	16.03	20240806	0.79	N	072470	500	94 억	90967	N	N	N	N
109	20240812	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3190	-10	5	-0.31	12044655	3737	7.63	3250	3280	3170	4160	2240	3200	3223.08	0.48	-428	3323	3261	3138	3076	2953	3292	3107	94	960	500	1980	5	1	18887341	603	7.78	0.46	12	0.02	410.00	6930.00	5990	20240220	-46.74	2745	20240806	16.21	5990	-46.74	20240220	2745	16.21	20240806	5990	-46.74	20240220	2745	16.21	20240806	0.79	N	072470	500	94 억	90967	N	N	N	N
110	20240812	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3195	-5	5	-0.16	11796520	3659	7.47	3250	3280	3170	4160	2240	3200	3223.97	0.48	-422	3323	3261	3138	3076	2953	3292	3107	94	960	500	1980	5	1	18887341	603	7.79	0.46	12	0.02	410.00	6930.00	5990	20240220	-46.66	2745	20240806	16.39	5990	-46.66	20240220	2745	16.39	20240806	5990	-46.66	20240220	2745	16.39	20240806	0.79	N	072470	500	94 억	90967	N	N	N	N
111	20240812	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3215	15	2	0.47	10051905	3110	6.35	3250	3280	3175	4160	2240	3200	3232.12	0.48	-506	3323	3261	3138	3076	2953	3292	3107	94	960	500	1980	5	1	18887341	607	7.84	0.46	12	0.02	410.00	6930.00	5990	20240220	-46.33	2745	20240806	17.12	5990	-46.33	20240220	2745	17.12	20240806	5990	-46.33	20240220	2745	17.12	20240806	0.79	N	072470	500	94 억	90967	N	N	N	N
112	20240812	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3230	30	2	0.94	9525510	2945	6.01	3250	3280	3175	4160	2240	3200	3234.47	0.48	-362	3323	3261	3138	3076	2953	3292	3107	94	960	500	1980	5	1	18887341	610	7.88	0.47	12	0.02	410.00	6930.00	5990	20240220	-46.08	2745	20240806	17.67	5990	-46.08	20240220	2745	17.67	20240806	5990	-46.08	20240220	2745	17.67	20240806	0.79	N	072470	500	94 억	90967	N	N	N	N
113	20240812	090550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3220	20	2	0.62	3280260	1020	2.08	3250	3250	3175	4160	2240	3200	3215.94	0.48	201	3323	3261	3138	3076	2953	3292	3107	94	960	500	1980	5	1	18887341	608	7.85	0.46	12	0.01	410.00	6930.00	5990	20240220	-46.24	2745	20240806	17.30	5990	-46.24	20240220	2745	17.30	20240806	5990	-46.24	20240220	2745	17.30	20240806	0.79	N	072470	500	94 억	90967	N	N	N	N
114	20240809	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	80	2	2.56	151859260	49005	274.81	3015	3200	3015	4055	2185	3120	3098.10	0.49	-1507	3230	3175	3095	3040	2960	3135	3000	94	935	500	1930	5	1	18887341	604	7.80	0.46	12	0.26	410.00	6930.00	5990	20240220	-46.58	2745	20240806	16.58	5990	-46.58	20240220	2745	16.58	20240806	5990	-46.58	20240220	2745	16.58	20240806	0.80	N	072470	500	94 억	92471	N	N	N	N
115	20240809	150604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3190	70	2	2.24	130278730	42216	236.74	3015	3195	3015	4055	2185	3120	3086.00	0.49	-882	3230	3175	3095	3040	2960	3135	3000	94	935	500	1930	5	1	18887341	603	7.78	0.46	12	0.22	410.00	6930.00	5990	20240220	-46.74	2745	20240806	16.21	5990	-46.74	20240220	2745	16.21	20240806	5990	-46.74	20240220	2745	16.21	20240806	0.80	N	072470	500	94 억	92471	N	N	N	N
116	20240809	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3185	65	2	2.08	125550345	40730	228.41	3015	3195	3015	4055	2185	3120	3082.50	0.49	-1028	3230	3175	3095	3040	2960	3135	3000	94	935	500	1930	5	1	18887341	602	7.77	0.46	12	0.22	410.00	6930.00	5990	20240220	-46.83	2745	20240806	16.03	5990	-46.83	20240220	2745	16.03	20240806	5990	-46.83	20240220	2745	16.03	20240806	0.80	N	072470	500	94 억	92471	N	N	N	N
117	20240809	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3140	20	2	0.64	112146500	36507	204.73	3015	3180	3015	4055	2185	3120	3071.92	0.49	1813	3230	3175	3095	3040	2960	3135	3000	94	935	500	1930	5	1	18887341	593	7.66	0.45	12	0.19	410.00	6930.00	5990	20240220	-47.58	2745	20240806	14.39	5990	-47.58	20240220	2745	14.39	20240806	5990	-47.58	20240220	2745	14.39	20240806	0.80	N	072470	500	94 억	92471	N	N	N	N
118	20240809	120559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3145	25	2	0.80	108013125	35196	197.38	3015	3170	3015	4055	2185	3120	3068.90	0.49	1528	3230	3175	3095	3040	2960	3135	3000	94	935	500	1930	5	1	18887341	594	7.67	0.45	12	0.19	410.00	6930.00	5990	20240220	-47.50	2745	20240806	14.57	5990	-47.50	20240220	2745	14.57	20240806	5990	-47.50	20240220	2745	14.57	20240806	0.80	N	072470	500	94 억	92471	N	N	N	N
119	20240809	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	0	3	0.00	102930265	33573	188.27	3015	3170	3015	4055	2185	3120	3065.86	0.49	1464	3230	3175	3095	3040	2960	3135	3000	94	935	500	1930	5	1	18887341	589	7.61	0.45	12	0.18	410.00	6930.00	5990	20240220	-47.91	2745	20240806	13.66	5990	-47.91	20240220	2745	13.66	20240806	5990	-47.91	20240220	2745	13.66	20240806	0.80	N	072470	500	94 억	92471	N	N	N	N
120	20240809	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3135	15	2	0.48	92953870	30377	170.35	3015	3170	3015	4055	2185	3120	3060.01	0.49	1287	3230	3175	3095	3040	2960	3135	3000	94	935	500	1930	5	1	18887341	592	7.65	0.45	12	0.16	410.00	6930.00	5990	20240220	-47.66	2745	20240806	14.21	5990	-47.66	20240220	2745	14.21	20240806	5990	-47.66	20240220	2745	14.21	20240806	0.80	N	072470	500	94 억	92471	N	N	N	N
121	20240809	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3100	-20	5	-0.64	68144695	22387	125.54	3015	3170	3015	4055	2185	3120	3043.94	0.49	504	3230	3175	3095	3040	2960	3135	3000	94	935	500	1930	5	1	18887341	586	7.56	0.45	12	0.12	410.00	6930.00	5990	20240220	-48.25	2745	20240806	12.93	5990	-48.25	20240220	2745	12.93	20240806	5990	-48.25	20240220	2745	12.93	20240806	0.80	N	072470	500	94 억	92471	N	N	N	N
122	20240808	160547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	-30	5	-0.95	54705605	17806	91.29	3150	3150	3015	4095	2205	3150	3072.29	0.49	205	3223	3186	3113	3076	3003	3205	3095	94	945	500	1950	5	1	18887341	589	7.61	0.45	12	0.09	410.00	6930.00	5990	20240220	-47.91	2745	20240806	13.66	5990	-47.91	20240220	2745	13.66	20240806	5990	-47.91	20240220	2745	13.66	20240806	0.80	N	072470	500	94 억	92221	N	N	N	N
123	20240808	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3075	-75	5	-2.38	39483865	12888	66.08	3150	3150	3015	4095	2205	3150	3063.61	0.49	431	3223	3186	3113	3076	3003	3205	3095	94	945	500	1950	5	1	18887341	581	7.50	0.44	12	0.07	410.00	6930.00	5990	20240220	-48.66	2745	20240806	12.02	5990	-48.66	20240220	2745	12.02	20240806	5990	-48.66	20240220	2745	12.02	20240806	0.80	N	072470	500	94 억	92221	N	N	N	N
124	20240808	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3105	-45	5	-1.43	37582590	12272	62.92	3150	3150	3015	4095	2205	3150	3062.47	0.49	485	3223	3186	3113	3076	3003	3205	3095	94	945	500	1950	5	1	18887341	586	7.57	0.45	12	0.06	410.00	6930.00	5990	20240220	-48.16	2745	20240806	13.11	5990	-48.16	20240220	2745	13.11	20240806	5990	-48.16	20240220	2745	13.11	20240806	0.80	N	072470	500	94 억	92221	N	N	N	N
125	20240808	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3110	-40	5	-1.27	31773400	10391	53.27	3150	3150	3015	4095	2205	3150	3057.78	0.49	913	3223	3186	3113	3076	3003	3205	3095	94	945	500	1950	5	1	18887341	587	7.59	0.45	12	0.06	410.00	6930.00	5990	20240220	-48.08	2745	20240806	13.30	5990	-48.08	20240220	2745	13.30	20240806	5990	-48.08	20240220	2745	13.30	20240806	0.80	N	072470	500	94 억	92221	N	N	N	N
126	20240808	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3070	-80	5	-2.54	27352370	8963	45.95	3150	3150	3015	4095	2205	3150	3051.70	0.49	862	3223	3186	3113	3076	3003	3205	3095	94	945	500	1950	5	1	18887341	580	7.49	0.44	12	0.05	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.80	N	072470	500	94 억	92221	N	N	N	N
127	20240808	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3080	-70	5	-2.22	24933735	8173	41.90	3150	3150	3015	4095	2205	3150	3050.74	0.49	804	3223	3186	3113	3076	3003	3205	3095	94	945	500	1950	5	1	18887341	582	7.51	0.44	12	0.04	410.00	6930.00	5990	20240220	-48.58	2745	20240806	12.20	5990	-48.58	20240220	2745	12.20	20240806	5990	-48.58	20240220	2745	12.20	20240806	0.80	N	072470	500	94 억	92221	N	N	N	N
128	20240808	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3015	-135	5	-4.29	18674280	6123	31.39	3150	3150	3015	4095	2205	3150	3049.86	0.49	1098	3223	3186	3113	3076	3003	3205	3095	94	945	500	1950	5	1	18887341	569	7.35	0.44	12	0.03	410.00	6930.00	5990	20240220	-49.67	2745	20240806	9.84	5990	-49.67	20240220	2745	9.84	20240806	5990	-49.67	20240220	2745	9.84	20240806	0.80	N	072470	500	94 억	92221	N	N	N	N
129	20240808	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3120	-30	5	-0.95	2085730	667	3.42	3150	3150	3120	4095	2205	3150	3127.03	0.49	297	3223	3186	3113	3076	3003	3205	3095	94	945	500	1950	5	1	18887341	589	7.61	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.91	2745	20240806	13.66	5990	-47.91	20240220	2745	13.66	20240806	5990	-47.91	20240220	2745	13.66	20240806	0.80	N	072470	500	94 억	92221	N	N	N	N
130	20240807	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3150	65	2	2.11	59906820	19505	39.18	3055	3150	3040	4010	2160	3085	3071.32	0.47	2232	3311	3197	2971	2857	2631	3255	2915	94	925	500	1910	5	1	18887341	595	7.68	0.45	12	0.10	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.84	N	072470	500	94 억	89669	N	N	N	N
131	20240807	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3060	-25	5	-0.81	48072750	15707	31.55	3055	3105	3040	4010	2160	3085	3060.59	0.47	2705	3311	3197	2971	2857	2631	3255	2915	94	925	500	1910	5	1	18887341	578	7.46	0.44	12	0.08	410.00	6930.00	5990	20240220	-48.91	2745	20240806	11.48	5990	-48.91	20240220	2745	11.48	20240806	5990	-48.91	20240220	2745	11.48	20240806	0.84	N	072470	500	94 억	89669	N	N	N	N
132	20240807	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3090	5	2	0.16	40370780	13204	26.53	3055	3105	3040	4010	2160	3085	3057.47	0.47	3362	3311	3197	2971	2857	2631	3255	2915	94	925	500	1910	5	1	18887341	584	7.54	0.45	12	0.07	410.00	6930.00	5990	20240220	-48.41	2745	20240806	12.57	5990	-48.41	20240220	2745	12.57	20240806	5990	-48.41	20240220	2745	12.57	20240806	0.84	N	072470	500	94 억	89669	N	N	N	N
133	20240807	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3100	15	2	0.49	39192330	12822	25.76	3055	3105	3040	4010	2160	3085	3056.65	0.47	3378	3311	3197	2971	2857	2631	3255	2915	94	925	500	1910	5	1	18887341	586	7.56	0.45	12	0.07	410.00	6930.00	5990	20240220	-48.25	2745	20240806	12.93	5990	-48.25	20240220	2745	12.93	20240806	5990	-48.25	20240220	2745	12.93	20240806	0.84	N	072470	500	94 억	89669	N	N	N	N
134	20240807	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3100	15	2	0.49	39121030	12799	25.71	3055	3105	3040	4010	2160	3085	3056.57	0.47	3392	3311	3197	2971	2857	2631	3255	2915	94	925	500	1910	5	1	18887341	586	7.56	0.45	12	0.07	410.00	6930.00	5990	20240220	-48.25	2745	20240806	12.93	5990	-48.25	20240220	2745	12.93	20240806	5990	-48.25	20240220	2745	12.93	20240806	0.84	N	072470	500	94 억	89669	N	N	N	N
135	20240807	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3100	15	2	0.49	35881760	11752	23.61	3055	3100	3040	4010	2160	3085	3053.25	0.47	3661	3311	3197	2971	2857	2631	3255	2915	94	925	500	1910	5	1	18887341	586	7.56	0.45	12	0.06	410.00	6930.00	5990	20240220	-48.25	2745	20240806	12.93	5990	-48.25	20240220	2745	12.93	20240806	5990	-48.25	20240220	2745	12.93	20240806	0.84	N	072470	500	94 억	89669	N	N	N	N
136	20240807	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3050	-35	5	-1.13	15880235	5195	10.44	3055	3080	3050	4010	2160	3085	3056.83	0.47	801	3311	3197	2971	2857	2631	3255	2915	94	925	500	1910	5	1	18887341	576	7.44	0.44	12	0.03	410.00	6930.00	5990	20240220	-49.08	2745	20240806	11.11	5990	-49.08	20240220	2745	11.11	20240806	5990	-49.08	20240220	2745	11.11	20240806	0.84	N	072470	500	94 억	89669	N	N	N	N
137	20240807	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3055	-30	5	-0.97	3000010	982	1.97	3055	3055	3055	4010	2160	3085	3055.00	0.47	134	3311	3197	2971	2857	2631	3255	2915	94	925	500	1910	5	1	18887341	577	7.45	0.44	12	0.01	410.00	6930.00	5990	20240220	-49.00	2745	20240806	11.29	5990	-49.00	20240220	2745	11.29	20240806	5990	-49.00	20240220	2745	11.29	20240806	0.84	N	072470	500	94 억	89669	N	N	N	N
138	20240806	160538	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3085	165	2	5.65	146246350	49779	104.13	2745	3085	2745	3795	2045	2920	2937.91	0.47	546	3503	3211	3063	2771	2623	3137	2697	94	875	500	1810	5	1	18887341	583	7.52	0.45	12	0.26	410.00	6930.00	5990	20240220	-48.50	2745	20240806	12.39	5990	-48.50	20240220	2745	12.39	20240806	5990	-48.50	20240220	2745	12.39	20240806	0.90	N	072470	500	94 억	89288	N	N	N	N
139	20240806	150547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3000	80	2	2.74	137795990	46992	98.30	2745	3080	2745	3795	2045	2920	2932.33	0.47	-92	3503	3211	3063	2771	2623	3137	2697	94	875	500	1810	5	1	18887341	567	7.32	0.43	12	0.25	410.00	6930.00	5990	20240220	-49.92	2745	20240806	9.29	5990	-49.92	20240220	2745	9.29	20240806	5990	-49.92	20240220	2745	9.29	20240806	0.90	N	072470	500	94 억	89288	N	N	N	N
140	20240806	140544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3015	95	2	3.25	124257130	42501	88.91	2745	3080	2745	3795	2045	2920	2923.63	0.47	-225	3503	3211	3063	2771	2623	3137	2697	94	875	500	1810	5	1	18887341	569	7.35	0.44	12	0.23	410.00	6930.00	5990	20240220	-49.67	2745	20240806	9.84	5990	-49.67	20240220	2745	9.84	20240806	5990	-49.67	20240220	2745	9.84	20240806	0.90	N	072470	500	94 억	89288	N	N	N	N
141	20240806	130544	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3000	80	2	2.74	118559865	40620	84.97	2745	3080	2745	3795	2045	2920	2918.76	0.47	152	3503	3211	3063	2771	2623	3137	2697	94	875	500	1810	5	1	18887341	567	7.32	0.43	12	0.22	410.00	6930.00	5990	20240220	-49.92	2745	20240806	9.29	5990	-49.92	20240220	2745	9.29	20240806	5990	-49.92	20240220	2745	9.29	20240806	0.90	N	072470	500	94 억	89288	N	N	N	N
142	20240806	120547	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2990	70	2	2.40	117691825	40331	84.37	2745	3080	2745	3795	2045	2920	2918.15	0.47	337	3503	3211	3063	2771	2623	3137	2697	94	875	500	1810	5	1	18887341	565	7.29	0.43	12	0.21	410.00	6930.00	5990	20240220	-50.08	2745	20240806	8.93	5990	-50.08	20240220	2745	8.93	20240806	5990	-50.08	20240220	2745	8.93	20240806	0.90	N	072470	500	94 억	89288	N	N	N	N
143	20240806	110540	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2990	70	2	2.40	108401050	37223	77.87	2745	3080	2745	3795	2045	2920	2912.21	0.47	-170	3503	3211	3063	2771	2623	3137	2697	94	875	500	1810	5	1	18887341	565	7.29	0.43	12	0.20	410.00	6930.00	5990	20240220	-50.08	2745	20240806	8.93	5990	-50.08	20240220	2745	8.93	20240806	5990	-50.08	20240220	2745	8.93	20240806	0.90	N	072470	500	94 억	89288	N	N	N	N
144	20240806	100540	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3080	160	2	5.48	97838325	33723	70.55	2745	3080	2745	3795	2045	2920	2901.23	0.47	1852	3503	3211	3063	2771	2623	3137	2697	94	875	500	1810	5	1	18887341	582	7.51	0.44	12	0.18	410.00	6930.00	5990	20240220	-48.58	2745	20240806	12.20	5990	-48.58	20240220	2745	12.20	20240806	5990	-48.58	20240220	2745	12.20	20240806	0.90	N	072470	500	94 억	89288	N	N	N	N
145	20240806	090542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2950	30	2	1.03	46231515	16559	34.64	2745	2970	2745	3795	2045	2920	2791.93	0.47	624	3503	3211	3063	2771	2623	3137	2697	94	875	500	1810	5	1	18887341	557	7.20	0.43	12	0.09	410.00	6930.00	5990	20240220	-50.75	2745	20240806	7.47	5990	-50.75	20240220	2745	7.47	20240806	5990	-50.75	20240220	2745	7.47	20240806	0.90	N	072470	500	94 억	89288	N	N	N	N
146	20240805	160532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2920	-470	5	-13.86	147652085	47578	269.67	3355	3355	2915	4405	2375	3390	3104.10	0.51	-7481	3510	3450	3390	3330	3270	3420	3300	94	1015	500	2100	5	1	18887341	552	7.12	0.42	12	0.25	410.00	6930.00	5990	20240220	-51.25	2915	20240805	0.17	5990	-51.25	20240220	2915	0.17	20240805	5990	-51.25	20240220	2915	0.17	20240805	0.88	N	072470	500	94 억	96459	N	N	N	N
147	20240805	150541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2950	-440	5	-12.98	138027555	44297	251.07	3355	3355	2915	4405	2375	3390	3115.96	0.51	-6775	3510	3450	3390	3330	3270	3420	3300	94	1015	500	2100	5	1	18887341	557	7.20	0.43	12	0.23	410.00	6930.00	5990	20240220	-50.75	2915	20240805	1.20	5990	-50.75	20240220	2915	1.20	20240805	5990	-50.75	20240220	2915	1.20	20240805	0.88	N	072470	500	94 억	96459	N	N	N	N
148	20240805	140543	58	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3075	-315	5	-9.29	95793505	30095	170.58	3355	3355	3075	4405	2375	3390	3183.04	0.51	-9004	3510	3450	3390	3330	3270	3420	3300	94	1015	500	2100	5	1	18887341	581	7.50	0.44	12	0.16	410.00	6930.00	5990	20240220	-48.66	3075	20240805	0.00	5990	-48.66	20240220	3075	0.00	20240805	5990	-48.66	20240220	3075	0.00	20240805	0.88	N	072470	500	94 억	96459	N	N	N	N
149	20240805	130540	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3110	-280	5	-8.26	88692550	27793	157.53	3355	3355	3100	4405	2375	3390	3191.18	0.51	-9068	3510	3450	3390	3330	3270	3420	3300	94	1015	500	2100	5	1	18887341	587	7.59	0.45	12	0.15	410.00	6930.00	5990	20240220	-48.08	3100	20240805	0.32	5990	-48.08	20240220	3100	0.32	20240805	5990	-48.08	20240220	3100	0.32	20240805	0.88	N	072470	500	94 억	96459	N	N	N	N
150	20240805	120537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3150	-240	5	-7.08	74669310	23314	132.14	3355	3355	3150	4405	2375	3390	3202.77	0.51	-6749	3510	3450	3390	3330	3270	3420	3300	94	1015	500	2100	5	1	18887341	595	7.68	0.45	12	0.12	410.00	6930.00	5990	20240220	-47.41	3150	20240805	0.00	5990	-47.41	20240220	3150	0.00	20240805	5990	-47.41	20240220	3150	0.00	20240805	0.88	N	072470	500	94 억	96459	N	N	N	N
151	20240805	110540	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	3175	-215	5	-6.34	68152225	21247	120.43	3355	3355	3150	4405	2375	3390	3207.62	0.51	-5847	3510	3450	3390	3330	3270	3420	3300	94	1015	500	2100	5	1	18887341	600	7.74	0.46	12	0.11	410.00	6930.00	5990	20240220	-46.99	3150	20240805	0.79	5990	-46.99	20240220	3150	0.79	20240805	5990	-46.99	20240220	3150	0.79	20240805	0.88	N	072470	500	94 억	96459	N	N	N	N
152	20240805	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3200	-190	5	-5.60	37727680	11662	66.10	3355	3355	3195	4405	2375	3390	3235.10	0.51	-3666	3510	3450	3390	3330	3270	3420	3300	94	1015	500	2100	5	1	18887341	604	7.80	0.46	12	0.06	410.00	6930.00	5990	20240220	-46.58	3165	20240129	1.11	5990	-46.58	20240220	3165	1.11	20240129	5990	-46.58	20240220	3165	1.11	20240129	0.88	N	072470	500	94 억	96459	N	N	N	N
153	20240805	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3260	-130	5	-3.83	6733290	2023	11.47	3355	3355	3260	4405	2375	3390	3328.37	0.51	-638	3510	3450	3390	3330	3270	3420	3300	94	1015	500	2100	5	1	18887341	616	7.95	0.47	12	0.01	410.00	6930.00	5990	20240220	-45.58	3165	20240129	3.00	5990	-45.58	20240220	3165	3.00	20240129	5990	-45.58	20240220	3165	3.00	20240129	0.88	N	072470	500	94 억	96459	N	N	N	N
154	20240802	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3390	-90	5	-2.59	59427880	17643	145.22	3450	3450	3330	4520	2440	3480	3368.34	0.53	-3185	3570	3525	3475	3430	3380	3547	3452	94	1040	500	2150	5	1	18887341	640	8.27	0.49	12	0.09	410.00	6930.00	5990	20240220	-43.41	3165	20240129	7.11	5990	-43.41	20240220	3165	7.11	20240129	5990	-43.41	20240220	3165	7.11	20240129	0.87	N	072470	500	94 억	99640	N	N	N	N
155	20240802	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3370	-110	5	-3.16	53008135	15745	129.60	3450	3450	3330	4520	2440	3480	3366.66	0.53	-3123	3570	3525	3475	3430	3380	3547	3452	94	1040	500	2150	5	1	18887341	637	8.22	0.49	12	0.08	410.00	6930.00	5990	20240220	-43.74	3165	20240129	6.48	5990	-43.74	20240220	3165	6.48	20240129	5990	-43.74	20240220	3165	6.48	20240129	0.87	N	072470	500	94 억	99640	N	N	N	N
156	20240802	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3350	-130	5	-3.74	48016340	14256	117.34	3450	3450	3330	4520	2440	3480	3368.15	0.53	-2862	3570	3525	3475	3430	3380	3547	3452	94	1040	500	2150	5	1	18887341	633	8.17	0.48	12	0.08	410.00	6930.00	5990	20240220	-44.07	3165	20240129	5.85	5990	-44.07	20240220	3165	5.85	20240129	5990	-44.07	20240220	3165	5.85	20240129	0.87	N	072470	500	94 억	99640	N	N	N	N
157	20240802	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3360	-120	5	-3.45	42932055	12740	104.86	3450	3450	3330	4520	2440	3480	3369.86	0.53	-2115	3570	3525	3475	3430	3380	3547	3452	94	1040	500	2150	5	1	18887341	635	8.20	0.48	12	0.07	410.00	6930.00	5990	20240220	-43.91	3165	20240129	6.16	5990	-43.91	20240220	3165	6.16	20240129	5990	-43.91	20240220	3165	6.16	20240129	0.87	N	072470	500	94 억	99640	N	N	N	N
158	20240802	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3345	-135	5	-3.88	40562465	12035	99.06	3450	3450	3330	4520	2440	3480	3370.38	0.53	-1987	3570	3525	3475	3430	3380	3547	3452	94	1040	500	2150	5	1	18887341	632	8.16	0.48	12	0.06	410.00	6930.00	5990	20240220	-44.16	3165	20240129	5.69	5990	-44.16	20240220	3165	5.69	20240129	5990	-44.16	20240220	3165	5.69	20240129	0.87	N	072470	500	94 억	99640	N	N	N	N
159	20240802	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3375	-105	5	-3.02	36772145	10911	89.81	3450	3450	3330	4520	2440	3480	3370.19	0.53	-1064	3570	3525	3475	3430	3380	3547	3452	94	1040	500	2150	5	1	18887341	637	8.23	0.49	12	0.06	410.00	6930.00	5990	20240220	-43.66	3165	20240129	6.64	5990	-43.66	20240220	3165	6.64	20240129	5990	-43.66	20240220	3165	6.64	20240129	0.87	N	072470	500	94 억	99640	N	N	N	N
160	20240802	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3380	-100	5	-2.87	6341590	1865	15.35	3450	3450	3380	4520	2440	3480	3400.32	0.53	-1132	3570	3525	3475	3430	3380	3547	3452	94	1040	500	2150	5	1	18887341	638	8.24	0.49	12	0.01	410.00	6930.00	5990	20240220	-43.57	3165	20240129	6.79	5990	-43.57	20240220	3165	6.79	20240129	5990	-43.57	20240220	3165	6.79	20240129	0.87	N	072470	500	94 억	99640	N	N	N	N
161	20240802	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3445	-35	5	-1.01	669035	194	1.60	3450	3450	3445	4520	2440	3480	3448.63	0.53	-68	3570	3525	3475	3430	3380	3547	3452	94	1040	500	2150	5	1	18887341	651	8.40	0.50	12	0.00	410.00	6930.00	5990	20240220	-42.49	3165	20240129	8.85	5990	-42.49	20240220	3165	8.85	20240129	5990	-42.49	20240220	3165	8.85	20240129	0.87	N	072470	500	94 억	99640	N	N	N	N
162	20240801	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3480	40	2	1.16	42273155	12149	149.40	3440	3520	3425	4470	2410	3440	3479.56	0.54	-1729	3523	3481	3428	3386	3333	3502	3407	94	1030	500	2130	5	1	18887341	657	8.49	0.50	12	0.06	410.00	6930.00	5990	20240220	-41.90	3165	20240129	9.95	5990	-41.90	20240220	3165	9.95	20240129	5990	-41.90	20240220	3165	9.95	20240129	0.87	N	072470	500	94 억	101368	N	N	N	N
163	20240801	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3455	15	2	0.44	30728355	8819	108.45	3440	3520	3440	4470	2410	3440	3484.34	0.54	-2098	3523	3481	3428	3386	3333	3502	3407	94	1030	500	2130	5	1	18887341	653	8.43	0.50	12	0.05	410.00	6930.00	5990	20240220	-42.32	3165	20240129	9.16	5990	-42.32	20240220	3165	9.16	20240129	5990	-42.32	20240220	3165	9.16	20240129	0.87	N	072470	500	94 억	101368	N	N	N	N
164	20240801	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3475	35	2	1.02	26282550	7533	92.63	3440	3520	3440	4470	2410	3440	3488.99	0.54	-2098	3523	3481	3428	3386	3333	3502	3407	94	1030	500	2130	5	1	18887341	656	8.48	0.50	12	0.04	410.00	6930.00	5990	20240220	-41.99	3165	20240129	9.79	5990	-41.99	20240220	3165	9.79	20240129	5990	-41.99	20240220	3165	9.79	20240129	0.87	N	072470	500	94 억	101368	N	N	N	N
165	20240801	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3480	40	2	1.16	18514900	5299	65.16	3440	3520	3440	4470	2410	3440	3494.04	0.54	-1787	3523	3481	3428	3386	3333	3502	3407	94	1030	500	2130	5	1	18887341	657	8.49	0.50	12	0.03	410.00	6930.00	5990	20240220	-41.90	3165	20240129	9.95	5990	-41.90	20240220	3165	9.95	20240129	5990	-41.90	20240220	3165	9.95	20240129	0.87	N	072470	500	94 억	101368	N	N	N	N
166	20240801	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3500	60	2	1.74	16555160	4739	58.28	3440	3520	3440	4470	2410	3440	3493.39	0.54	-1636	3523	3481	3428	3386	3333	3502	3407	94	1030	500	2130	5	1	18887341	661	8.54	0.51	12	0.03	410.00	6930.00	5990	20240220	-41.57	3165	20240129	10.58	5990	-41.57	20240220	3165	10.58	20240129	5990	-41.57	20240220	3165	10.58	20240129	0.87	N	072470	500	94 억	101368	N	N	N	N
167	20240801	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3495	55	2	1.60	13488515	3859	47.45	3440	3520	3440	4470	2410	3440	3495.34	0.54	-1608	3523	3481	3428	3386	3333	3502	3407	94	1030	500	2130	5	1	18887341	660	8.52	0.50	12	0.02	410.00	6930.00	5990	20240220	-41.65	3165	20240129	10.43	5990	-41.65	20240220	3165	10.43	20240129	5990	-41.65	20240220	3165	10.43	20240129	0.87	N	072470	500	94 억	101368	N	N	N	N
168	20240801	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3510	70	2	2.03	7279370	2086	25.65	3440	3520	3440	4470	2410	3440	3489.63	0.54	-761	3523	3481	3428	3386	3333	3502	3407	94	1030	500	2130	5	1	18887341	663	8.56	0.51	12	0.01	410.00	6930.00	5990	20240220	-41.40	3165	20240129	10.90	5990	-41.40	20240220	3165	10.90	20240129	5990	-41.40	20240220	3165	10.90	20240129	0.87	N	072470	500	94 억	101368	N	N	N	N
169	20240801	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3440	0	3	0.00	158240	46	0.57	3440	3440	3440	4470	2410	3440	3440.00	0.54	0	3523	3481	3428	3386	3333	3502	3407	94	1030	500	2130	5	1	18887341	650	8.39	0.50	12	0.00	410.00	6930.00	5990	20240220	-42.57	3165	20240129	8.69	5990	-42.57	20240220	3165	8.69	20240129	5990	-42.57	20240220	3165	8.69	20240129	0.87	N	072470	500	94 억	101368	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History