KissMeData/122350/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1568	0	3	0.00	61748157	39711	158.33	1570	1570	1541	2035	1098	1568	1554.74	2.01	6050	1603	1585	1575	1557	1547	1580	1552	38	467	100	1160	1	1	38339428	601	9.45	0.50	12	0.10	166.00	3121.00	3335	20230913	-52.98	1320	20240805	18.79	2310	-32.12	20240111	1320	18.79	20240805	3335	-52.98	20230913	1320	18.79	20240805	0.66	N	122350	100	38 억	771192	N	N	N	N
3	20240830	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1564	-4	5	-0.26	58507511	37642	150.08	1570	1570	1541	2035	1098	1568	1554.31	2.01	5672	1603	1585	1575	1557	1547	1580	1552	38	467	100	1160	1	1	38339428	600	9.42	0.50	12	0.10	166.00	3121.00	3335	20230913	-53.10	1320	20240805	18.48	2310	-32.29	20240111	1320	18.48	20240805	3335	-53.10	20230913	1320	18.48	20240805	0.66	N	122350	100	38 억	771192	N	N	N	N
4	20240830	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1567	-1	5	-0.06	52748044	33967	135.43	1570	1570	1541	2035	1098	1568	1552.92	2.01	5684	1603	1585	1575	1557	1547	1580	1552	38	467	100	1160	1	1	38339428	601	9.44	0.50	12	0.09	166.00	3121.00	3335	20230913	-53.01	1320	20240805	18.71	2310	-32.16	20240111	1320	18.71	20240805	3335	-53.01	20230913	1320	18.71	20240805	0.66	N	122350	100	38 억	771192	N	N	N	N
5	20240830	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1558	-10	5	-0.64	40737171	26295	104.84	1570	1570	1541	2035	1098	1568	1549.24	2.01	8201	1603	1585	1575	1557	1547	1580	1552	38	467	100	1160	1	1	38339428	597	9.39	0.50	12	0.07	166.00	3121.00	3335	20230913	-53.28	1320	20240805	18.03	2310	-32.55	20240111	1320	18.03	20240805	3335	-53.28	20230913	1320	18.03	20240805	0.66	N	122350	100	38 억	771192	N	N	N	N
6	20240830	120820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1558	-10	5	-0.64	33195860	21425	85.42	1570	1570	1541	2035	1098	1568	1549.40	2.01	6476	1603	1585	1575	1557	1547	1580	1552	38	467	100	1160	1	1	38339428	597	9.39	0.50	12	0.06	166.00	3121.00	3335	20230913	-53.28	1320	20240805	18.03	2310	-32.55	20240111	1320	18.03	20240805	3335	-53.28	20230913	1320	18.03	20240805	0.66	N	122350	100	38 억	771192	N	N	N	N
7	20240830	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1552	-16	5	-1.02	25538840	16483	65.72	1570	1570	1541	2035	1098	1568	1549.40	2.01	4155	1603	1585	1575	1557	1547	1580	1552	38	467	100	1160	1	1	38339428	595	9.35	0.50	12	0.04	166.00	3121.00	3335	20230913	-53.46	1320	20240805	17.58	2310	-32.81	20240111	1320	17.58	20240805	3335	-53.46	20230913	1320	17.58	20240805	0.66	N	122350	100	38 억	771192	N	N	N	N
8	20240830	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1554	-14	5	-0.89	22610754	14600	58.21	1570	1570	1541	2035	1098	1568	1548.68	2.01	3696	1603	1585	1575	1557	1547	1580	1552	38	467	100	1160	1	1	38339428	596	9.36	0.50	12	0.04	166.00	3121.00	3335	20230913	-53.40	1320	20240805	17.73	2310	-32.73	20240111	1320	17.73	20240805	3335	-53.40	20230913	1320	17.73	20240805	0.66	N	122350	100	38 억	771192	N	N	N	N
9	20240830	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1568	0	3	0.00	445428	284	1.13	1570	1570	1568	2035	1098	1568	1568.41	2.01	214	1603	1585	1575	1557	1547	1580	1552	38	467	100	1160	1	1	38339428	601	9.45	0.50	12	0.00	166.00	3121.00	3335	20230913	-52.98	1320	20240805	18.79	2310	-32.12	20240111	1320	18.79	20240805	3335	-52.98	20230913	1320	18.79	20240805	0.66	N	122350	100	38 억	771192	N	N	N	N
10	20240829	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1568	-18	5	-1.13	39536790	25080	61.66	1586	1593	1565	2060	1111	1586	1576.43	2.00	4077	1618	1601	1593	1576	1568	1598	1573	38	474	100	1170	1	1	38339428	601	9.45	0.50	12	0.07	166.00	3121.00	3335	20230913	-52.98	1320	20240805	18.79	2310	-32.12	20240111	1320	18.79	20240805	3335	-52.98	20230913	1320	18.79	20240805	0.66	N	122350	100	38 억	766435	N	N	N	N
11	20240829	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1577	-9	5	-0.57	37967222	24079	59.20	1586	1593	1565	2060	1111	1586	1576.78	2.00	3976	1618	1601	1593	1576	1568	1598	1573	38	474	100	1170	1	1	38339428	605	9.50	0.51	12	0.06	166.00	3121.00	3335	20230913	-52.71	1320	20240805	19.47	2310	-31.73	20240111	1320	19.47	20240805	3335	-52.71	20230913	1320	19.47	20240805	0.66	N	122350	100	38 억	766435	N	N	N	N
12	20240829	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1578	-8	5	-0.50	36784340	23328	57.36	1586	1593	1565	2060	1111	1586	1576.83	2.00	4414	1618	1601	1593	1576	1568	1598	1573	38	474	100	1170	1	1	38339428	605	9.51	0.51	12	0.06	166.00	3121.00	3335	20230913	-52.68	1320	20240805	19.55	2310	-31.69	20240111	1320	19.55	20240805	3335	-52.68	20230913	1320	19.55	20240805	0.66	N	122350	100	38 억	766435	N	N	N	N
13	20240829	130836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	-5	5	-0.32	35599442	22573	55.50	1586	1593	1565	2060	1111	1586	1577.08	2.00	3969	1618	1601	1593	1576	1568	1598	1573	38	474	100	1170	1	1	38339428	606	9.52	0.51	12	0.06	166.00	3121.00	3335	20230913	-52.59	1320	20240805	19.77	2310	-31.56	20240111	1320	19.77	20240805	3335	-52.59	20230913	1320	19.77	20240805	0.66	N	122350	100	38 억	766435	N	N	N	N
14	20240829	120835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1565	-21	5	-1.32	32795020	20791	51.12	1586	1593	1565	2060	1111	1586	1577.37	2.00	4293	1618	1601	1593	1576	1568	1598	1573	38	474	100	1170	1	1	38339428	600	9.43	0.50	12	0.05	166.00	3121.00	3335	20230913	-53.07	1320	20240805	18.56	2310	-32.25	20240111	1320	18.56	20240805	3335	-53.07	20230913	1320	18.56	20240805	0.66	N	122350	100	38 억	766435	N	N	N	N
15	20240829	110835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1592	6	2	0.38	18952485	11975	29.44	1586	1593	1580	2060	1111	1586	1582.67	2.00	-63	1618	1601	1593	1576	1568	1598	1573	38	474	100	1170	1	1	38339428	610	9.59	0.51	12	0.03	166.00	3121.00	3335	20230913	-52.26	1320	20240805	20.61	2310	-31.08	20240111	1320	20.61	20240805	3335	-52.26	20230913	1320	20.61	20240805	0.66	N	122350	100	38 억	766435	N	N	N	N
16	20240829	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	-5	5	-0.32	15462875	9770	24.02	1586	1593	1580	2060	1111	1586	1582.69	2.00	-274	1618	1601	1593	1576	1568	1598	1573	38	474	100	1170	1	1	38339428	606	9.52	0.51	12	0.03	166.00	3121.00	3335	20230913	-52.59	1320	20240805	19.77	2310	-31.56	20240111	1320	19.77	20240805	3335	-52.59	20230913	1320	19.77	20240805	0.66	N	122350	100	38 억	766435	N	N	N	N
17	20240829	090833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1587	1	2	0.06	292024	184	0.45	1586	1589	1586	2060	1111	1586	1587.09	2.00	-120	1618	1601	1593	1576	1568	1598	1573	38	474	100	1170	1	1	38339428	608	9.56	0.51	12	0.00	166.00	3121.00	3335	20230913	-52.41	1320	20240805	20.23	2310	-31.30	20240111	1320	20.23	20240805	3335	-52.41	20230913	1320	20.23	20240805	0.66	N	122350	100	38 억	766435	N	N	N	N
18	20240828	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1586	-14	5	-0.88	64378214	40456	137.14	1594	1610	1585	2080	1120	1600	1591.34	2.00	-2415	1620	1610	1600	1590	1580	1615	1595	38	480	100	1180	1	1	38339428	608	9.55	0.51	12	0.11	166.00	3121.00	3335	20230913	-52.44	1320	20240805	20.15	2310	-31.34	20240111	1320	20.15	20240805	3335	-52.44	20230913	1320	20.15	20240805	0.66	N	122350	100	38 억	768516	N	N	N	N
19	20240828	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1595	-5	5	-0.31	60011255	37703	127.81	1594	1610	1585	2080	1120	1600	1591.68	2.00	-2327	1620	1610	1600	1590	1580	1615	1595	38	480	100	1180	1	1	38339428	612	9.61	0.51	12	0.10	166.00	3121.00	3335	20230913	-52.17	1320	20240805	20.83	2310	-30.95	20240111	1320	20.83	20240805	3335	-52.17	20230913	1320	20.83	20240805	0.66	N	122350	100	38 억	768516	N	N	N	N
20	20240828	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	-3	5	-0.19	50717532	31854	107.98	1594	1610	1585	2080	1120	1600	1592.19	2.00	-2278	1620	1610	1600	1590	1580	1615	1595	38	480	100	1180	1	1	38339428	612	9.62	0.51	12	0.08	166.00	3121.00	3335	20230913	-52.11	1320	20240805	20.98	2310	-30.87	20240111	1320	20.98	20240805	3335	-52.11	20230913	1320	20.98	20240805	0.66	N	122350	100	38 억	768516	N	N	N	N
21	20240828	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1599	-1	5	-0.06	41473408	26044	88.29	1594	1610	1585	2080	1120	1600	1592.44	2.00	-666	1620	1610	1600	1590	1580	1615	1595	38	480	100	1180	1	1	38339428	613	9.63	0.51	12	0.07	166.00	3121.00	3335	20230913	-52.05	1320	20240805	21.14	2310	-30.78	20240111	1320	21.14	20240805	3335	-52.05	20230913	1320	21.14	20240805	0.66	N	122350	100	38 억	768516	N	N	N	N
22	20240828	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1593	-7	5	-0.44	39652844	24902	84.42	1594	1610	1585	2080	1120	1600	1592.36	2.00	-280	1620	1610	1600	1590	1580	1615	1595	38	480	100	1180	1	1	38339428	611	9.60	0.51	12	0.06	166.00	3121.00	3335	20230913	-52.23	1320	20240805	20.68	2310	-31.04	20240111	1320	20.68	20240805	3335	-52.23	20230913	1320	20.68	20240805	0.66	N	122350	100	38 억	768516	N	N	N	N
23	20240828	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1599	-1	5	-0.06	33831437	21253	72.05	1594	1610	1585	2080	1120	1600	1591.84	2.00	2879	1620	1610	1600	1590	1580	1615	1595	38	480	100	1180	1	1	38339428	613	9.63	0.51	12	0.06	166.00	3121.00	3335	20230913	-52.05	1320	20240805	21.14	2310	-30.78	20240111	1320	21.14	20240805	3335	-52.05	20230913	1320	21.14	20240805	0.66	N	122350	100	38 억	768516	N	N	N	N
24	20240828	100837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1603	3	2	0.19	33567633	21088	71.49	1594	1610	1585	2080	1120	1600	1591.79	2.00	2921	1620	1610	1600	1590	1580	1615	1595	38	480	100	1180	1	1	38339428	615	9.66	0.51	12	0.06	166.00	3121.00	3335	20230913	-51.93	1320	20240805	21.44	2310	-30.61	20240111	1320	21.44	20240805	3335	-51.93	20230913	1320	21.44	20240805	0.66	N	122350	100	38 억	768516	N	N	N	N
25	20240828	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1604	4	2	0.25	563861	352	1.19	1594	1610	1594	2080	1120	1600	1601.88	2.00	-2	1620	1610	1600	1590	1580	1615	1595	38	480	100	1180	1	1	38339428	615	9.66	0.51	12	0.00	166.00	3121.00	3335	20230913	-51.90	1320	20240805	21.52	2310	-30.56	20240111	1320	21.52	20240805	3335	-51.90	20230913	1320	21.52	20240805	0.66	N	122350	100	38 억	768516	N	N	N	N
26	20240827	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1600	9	2	0.57	47045496	29488	43.10	1590	1610	1590	2065	1114	1591	1595.41	1.99	7139	1695	1643	1617	1565	1539	1630	1552	38	474	100	1170	1	1	38339428	613	9.64	0.51	12	0.08	166.00	3121.00	3335	20230913	-52.02	1320	20240805	21.21	2310	-30.74	20240111	1320	21.21	20240805	3335	-52.02	20230913	1320	21.21	20240805	0.66	N	122350	100	38 억	761371	N	N	N	N
27	20240827	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1592	1	2	0.06	41577820	26060	38.09	1590	1610	1590	2065	1114	1591	1595.47	1.99	4393	1695	1643	1617	1565	1539	1630	1552	38	474	100	1170	1	1	38339428	610	9.59	0.51	12	0.07	166.00	3121.00	3335	20230913	-52.26	1320	20240805	20.61	2310	-31.08	20240111	1320	20.61	20240805	3335	-52.26	20230913	1320	20.61	20240805	0.66	N	122350	100	38 억	761371	N	N	N	N
28	20240827	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1600	9	2	0.57	30274923	18967	27.72	1590	1610	1590	2065	1114	1591	1596.19	1.99	3602	1695	1643	1617	1565	1539	1630	1552	38	474	100	1170	1	1	38339428	613	9.64	0.51	12	0.05	166.00	3121.00	3335	20230913	-52.02	1320	20240805	21.21	2310	-30.74	20240111	1320	21.21	20240805	3335	-52.02	20230913	1320	21.21	20240805	0.66	N	122350	100	38 억	761371	N	N	N	N
29	20240827	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1596	5	2	0.31	23732695	14864	21.73	1590	1610	1590	2065	1114	1591	1596.66	1.99	3567	1695	1643	1617	1565	1539	1630	1552	38	474	100	1170	1	1	38339428	612	9.61	0.51	12	0.04	166.00	3121.00	3335	20230913	-52.14	1320	20240805	20.91	2310	-30.91	20240111	1320	20.91	20240805	3335	-52.14	20230913	1320	20.91	20240805	0.66	N	122350	100	38 억	761371	N	N	N	N
30	20240827	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1601	10	2	0.63	19684299	12333	18.03	1590	1610	1590	2065	1114	1591	1596.07	1.99	3271	1695	1643	1617	1565	1539	1630	1552	38	474	100	1170	1	1	38339428	614	9.64	0.51	12	0.03	166.00	3121.00	3335	20230913	-51.99	1320	20240805	21.29	2310	-30.69	20240111	1320	21.29	20240805	3335	-51.99	20230913	1320	21.29	20240805	0.66	N	122350	100	38 억	761371	N	N	N	N
31	20240827	110814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1601	10	2	0.63	19548739	12248	17.90	1590	1610	1590	2065	1114	1591	1596.08	1.99	3271	1695	1643	1617	1565	1539	1630	1552	38	474	100	1170	1	1	38339428	614	9.64	0.51	12	0.03	166.00	3121.00	3335	20230913	-51.99	1320	20240805	21.29	2310	-30.69	20240111	1320	21.29	20240805	3335	-51.99	20230913	1320	21.29	20240805	0.66	N	122350	100	38 억	761371	N	N	N	N
32	20240827	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1600	9	2	0.57	10315682	6468	9.45	1590	1610	1590	2065	1114	1591	1594.88	1.99	2177	1695	1643	1617	1565	1539	1630	1552	38	474	100	1170	1	1	38339428	613	9.64	0.51	12	0.02	166.00	3121.00	3335	20230913	-52.02	1320	20240805	21.21	2310	-30.74	20240111	1320	21.21	20240805	3335	-52.02	20230913	1320	21.21	20240805	0.66	N	122350	100	38 억	761371	N	N	N	N
33	20240827	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1610	19	2	1.19	2977648	1870	2.73	1590	1610	1590	2065	1114	1591	1592.33	1.99	1316	1695	1643	1617	1565	1539	1630	1552	38	474	100	1170	1	1	38339428	617	9.70	0.52	12	0.00	166.00	3121.00	3335	20230913	-51.72	1320	20240805	21.97	2310	-30.30	20240111	1320	21.97	20240805	3335	-51.72	20230913	1320	21.97	20240805	0.66	N	122350	100	38 억	761371	N	N	N	N
34	20240826	160800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1591	-26	5	-1.61	110290851	67944	206.91	1618	1669	1591	2100	1132	1617	1623.26	2.00	-6461	1671	1643	1612	1584	1553	1658	1599	38	483	100	1190	1	1	38339428	610	9.58	0.51	12	0.18	166.00	3121.00	3335	20230913	-52.29	1320	20240805	20.53	2310	-31.13	20240111	1320	20.53	20240805	3335	-52.29	20230913	1320	20.53	20240805	0.67	N	122350	100	38 억	767913	N	N	N	N
35	20240826	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	-20	5	-1.24	97603396	59985	182.67	1618	1669	1596	2100	1132	1617	1627.13	2.00	-6310	1671	1643	1612	1584	1553	1658	1599	38	483	100	1190	1	1	38339428	612	9.62	0.51	12	0.16	166.00	3121.00	3335	20230913	-52.11	1320	20240805	20.98	2310	-30.87	20240111	1320	20.98	20240805	3335	-52.11	20230913	1320	20.98	20240805	0.67	N	122350	100	38 억	767913	N	N	N	N
36	20240826	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1601	-16	5	-0.99	89780263	55090	167.76	1618	1669	1600	2100	1132	1617	1629.70	2.00	-6519	1671	1643	1612	1584	1553	1658	1599	38	483	100	1190	1	1	38339428	614	9.64	0.51	12	0.14	166.00	3121.00	3335	20230913	-51.99	1320	20240805	21.29	2310	-30.69	20240111	1320	21.29	20240805	3335	-51.99	20230913	1320	21.29	20240805	0.67	N	122350	100	38 억	767913	N	N	N	N
37	20240826	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1601	-16	5	-0.99	86730978	53187	161.97	1618	1669	1600	2100	1132	1617	1630.68	2.00	-6519	1671	1643	1612	1584	1553	1658	1599	38	483	100	1190	1	1	38339428	614	9.64	0.51	12	0.14	166.00	3121.00	3335	20230913	-51.99	1320	20240805	21.29	2310	-30.69	20240111	1320	21.29	20240805	3335	-51.99	20230913	1320	21.29	20240805	0.67	N	122350	100	38 억	767913	N	N	N	N
38	20240826	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1607	-10	5	-0.62	81890075	50165	152.77	1618	1669	1600	2100	1132	1617	1632.41	2.00	-5945	1671	1643	1612	1584	1553	1658	1599	38	483	100	1190	1	1	38339428	616	9.68	0.51	12	0.13	166.00	3121.00	3335	20230913	-51.81	1320	20240805	21.74	2310	-30.43	20240111	1320	21.74	20240805	3335	-51.81	20230913	1320	21.74	20240805	0.67	N	122350	100	38 억	767913	N	N	N	N
39	20240826	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1617	0	3	0.00	78180928	47856	145.73	1618	1669	1600	2100	1132	1617	1633.67	2.00	-6096	1671	1643	1612	1584	1553	1658	1599	38	483	100	1190	1	1	38339428	620	9.74	0.52	12	0.12	166.00	3121.00	3335	20230913	-51.51	1320	20240805	22.50	2310	-30.00	20240111	1320	22.50	20240805	3335	-51.51	20230913	1320	22.50	20240805	0.67	N	122350	100	38 억	767913	N	N	N	N
40	20240826	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1634	17	2	1.05	54726933	33376	101.64	1618	1669	1607	2100	1132	1617	1639.71	2.00	-3000	1671	1643	1612	1584	1553	1658	1599	38	483	100	1190	1	1	38339428	626	9.84	0.52	12	0.09	166.00	3121.00	3335	20230913	-51.00	1320	20240805	23.79	2310	-29.26	20240111	1320	23.79	20240805	3335	-51.00	20230913	1320	23.79	20240805	0.67	N	122350	100	38 억	767913	N	N	N	N
41	20240826	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1612	-5	5	-0.31	8238219	5092	15.51	1618	1619	1612	2100	1132	1617	1617.87	2.00	1217	1671	1643	1612	1584	1553	1658	1599	38	483	100	1190	1	1	38339428	618	9.71	0.52	12	0.01	166.00	3121.00	3335	20230913	-51.66	1320	20240805	22.12	2310	-30.22	20240111	1320	22.12	20240805	3335	-51.66	20230913	1320	22.12	20240805	0.67	N	122350	100	38 억	767913	N	N	N	N
42	20240823	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1617	5	2	0.31	52694481	32805	126.36	1612	1640	1581	2095	1129	1612	1606.29	2.00	63	1682	1647	1629	1594	1576	1638	1585	38	483	100	1190	1	1	38339428	620	9.74	0.52	12	0.09	166.00	3121.00	3335	20230913	-51.51	1320	20240805	22.50	2310	-30.00	20240111	1320	22.50	20240805	3335	-51.51	20230913	1320	22.50	20240805	0.68	N	122350	100	38 억	767589	N	N	N	N
43	20240823	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1613	1	2	0.06	51055608	31788	122.44	1612	1640	1581	2095	1129	1612	1606.13	2.00	-626	1682	1647	1629	1594	1576	1638	1585	38	483	100	1190	1	1	38339428	618	9.72	0.52	12	0.08	166.00	3121.00	3335	20230913	-51.63	1320	20240805	22.20	2310	-30.17	20240111	1320	22.20	20240805	3335	-51.63	20230913	1320	22.20	20240805	0.68	N	122350	100	38 억	767589	N	N	N	N
44	20240823	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1620	8	2	0.50	50025968	31150	119.98	1612	1640	1581	2095	1129	1612	1605.97	2.00	-844	1682	1647	1629	1594	1576	1638	1585	38	483	100	1190	1	1	38339428	621	9.76	0.52	12	0.08	166.00	3121.00	3335	20230913	-51.42	1320	20240805	22.73	2310	-29.87	20240111	1320	22.73	20240805	3335	-51.42	20230913	1320	22.73	20240805	0.68	N	122350	100	38 억	767589	N	N	N	N
45	20240823	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1614	2	2	0.12	49708112	30953	119.22	1612	1640	1581	2095	1129	1612	1605.92	2.00	-881	1682	1647	1629	1594	1576	1638	1585	38	483	100	1190	1	1	38339428	619	9.72	0.52	12	0.08	166.00	3121.00	3335	20230913	-51.60	1320	20240805	22.27	2310	-30.13	20240111	1320	22.27	20240805	3335	-51.60	20230913	1320	22.27	20240805	0.68	N	122350	100	38 억	767589	N	N	N	N
46	20240823	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1630	18	2	1.12	34388108	21449	82.62	1612	1633	1581	2095	1129	1612	1603.25	2.00	-1078	1682	1647	1629	1594	1576	1638	1585	38	483	100	1190	1	1	38339428	625	9.82	0.52	12	0.06	166.00	3121.00	3335	20230913	-51.12	1320	20240805	23.48	2310	-29.44	20240111	1320	23.48	20240805	3335	-51.12	20230913	1320	23.48	20240805	0.68	N	122350	100	38 억	767589	N	N	N	N
47	20240823	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1611	-1	5	-0.06	22343423	13966	53.79	1612	1612	1581	2095	1129	1612	1599.84	2.00	-733	1682	1647	1629	1594	1576	1638	1585	38	483	100	1190	1	1	38339428	618	9.70	0.52	12	0.04	166.00	3121.00	3335	20230913	-51.69	1320	20240805	22.05	2310	-30.26	20240111	1320	22.05	20240805	3335	-51.69	20230913	1320	22.05	20240805	0.68	N	122350	100	38 억	767589	N	N	N	N
48	20240823	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1599	-13	5	-0.81	7283698	4550	17.53	1612	1612	1581	2095	1129	1612	1600.81	2.00	-1065	1682	1647	1629	1594	1576	1638	1585	38	483	100	1190	1	1	38339428	613	9.63	0.51	12	0.01	166.00	3121.00	3335	20230913	-52.05	1320	20240805	21.14	2310	-30.78	20240111	1320	21.14	20240805	3335	-52.05	20230913	1320	21.14	20240805	0.68	N	122350	100	38 억	767589	N	N	N	N
49	20240823	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	-31	5	-1.92	1079465	679	2.62	1612	1612	1581	2095	1129	1612	1589.79	2.00	-41	1682	1647	1629	1594	1576	1638	1585	38	483	100	1190	1	1	38339428	606	9.52	0.51	12	0.00	166.00	3121.00	3335	20230913	-52.59	1320	20240805	19.77	2310	-31.56	20240111	1320	19.77	20240805	3335	-52.59	20230913	1320	19.77	20240805	0.68	N	122350	100	38 억	767589	N	N	N	N
50	20240822	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1612	-33	5	-2.01	41818769	25826	47.57	1636	1664	1611	2135	1152	1645	1619.25	2.00	-292	1721	1682	1636	1597	1551	1660	1575	38	490	100	1210	1	1	38339428	618	9.71	0.52	12	0.07	166.00	3121.00	3335	20230913	-51.66	1320	20240805	22.12	2310	-30.22	20240111	1320	22.12	20240805	3335	-51.66	20230913	1320	22.12	20240805	0.71	N	122350	100	38 억	767769	N	N	N	N
51	20240822	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1625	-20	5	-1.22	38013461	23466	43.23	1636	1664	1611	2135	1152	1645	1619.94	2.00	-261	1721	1682	1636	1597	1551	1660	1575	38	490	100	1210	1	1	38339428	623	9.79	0.52	12	0.06	166.00	3121.00	3335	20230913	-51.27	1320	20240805	23.11	2310	-29.65	20240111	1320	23.11	20240805	3335	-51.27	20230913	1320	23.11	20240805	0.71	N	122350	100	38 억	767769	N	N	N	N
52	20240822	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1614	-31	5	-1.88	32868956	20281	37.36	1636	1664	1611	2135	1152	1645	1620.68	2.00	84	1721	1682	1636	1597	1551	1660	1575	38	490	100	1210	1	1	38339428	619	9.72	0.52	12	0.05	166.00	3121.00	3335	20230913	-51.60	1320	20240805	22.27	2310	-30.13	20240111	1320	22.27	20240805	3335	-51.60	20230913	1320	22.27	20240805	0.71	N	122350	100	38 억	767769	N	N	N	N
53	20240822	130808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1613	-32	5	-1.95	32552642	20085	37.00	1636	1664	1611	2135	1152	1645	1620.74	2.00	114	1721	1682	1636	1597	1551	1660	1575	38	490	100	1210	1	1	38339428	618	9.72	0.52	12	0.05	166.00	3121.00	3335	20230913	-51.63	1320	20240805	22.20	2310	-30.17	20240111	1320	22.20	20240805	3335	-51.63	20230913	1320	22.20	20240805	0.71	N	122350	100	38 억	767769	N	N	N	N
54	20240822	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1618	-27	5	-1.64	30047017	18532	34.14	1636	1664	1611	2135	1152	1645	1621.36	2.00	258	1721	1682	1636	1597	1551	1660	1575	38	490	100	1210	1	1	38339428	620	9.75	0.52	12	0.05	166.00	3121.00	3335	20230913	-51.48	1320	20240805	22.58	2310	-29.96	20240111	1320	22.58	20240805	3335	-51.48	20230913	1320	22.58	20240805	0.71	N	122350	100	38 억	767769	N	N	N	N
55	20240822	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1617	-28	5	-1.70	22872110	14089	25.95	1636	1664	1616	2135	1152	1645	1623.40	2.00	1563	1721	1682	1636	1597	1551	1660	1575	38	490	100	1210	1	1	38339428	620	9.74	0.52	12	0.04	166.00	3121.00	3335	20230913	-51.51	1320	20240805	22.50	2310	-30.00	20240111	1320	22.50	20240805	3335	-51.51	20230913	1320	22.50	20240805	0.71	N	122350	100	38 억	767769	N	N	N	N
56	20240822	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1621	-24	5	-1.46	14109092	8677	15.98	1636	1664	1617	2135	1152	1645	1626.03	2.00	3283	1721	1682	1636	1597	1551	1660	1575	38	490	100	1210	1	1	38339428	621	9.77	0.52	12	0.02	166.00	3121.00	3335	20230913	-51.39	1320	20240805	22.80	2310	-29.83	20240111	1320	22.80	20240805	3335	-51.39	20230913	1320	22.80	20240805	0.71	N	122350	100	38 억	767769	N	N	N	N
57	20240822	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1618	-27	5	-1.64	8272124	5105	9.40	1636	1636	1617	2135	1152	1645	1620.40	2.00	3857	1721	1682	1636	1597	1551	1660	1575	38	490	100	1210	1	1	38339428	620	9.75	0.52	12	0.01	166.00	3121.00	3335	20230913	-51.48	1320	20240805	22.58	2310	-29.96	20240111	1320	22.58	20240805	3335	-51.48	20230913	1320	22.58	20240805	0.71	N	122350	100	38 억	767769	N	N	N	N
58	20240821	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1645	-9	5	-0.54	87440012	53940	59.77	1675	1675	1590	2150	1158	1654	1621.04	2.00	2152	1704	1678	1642	1616	1580	1692	1630	38	496	100	1220	1	1	38339428	631	9.91	0.53	12	0.14	166.00	3121.00	3335	20230913	-50.67	1320	20240805	24.62	2310	-28.79	20240111	1320	24.62	20240805	3335	-50.67	20230913	1320	24.62	20240805	0.70	N	122350	100	38 억	765249	N	N	N	N
59	20240821	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1621	-33	5	-2.00	72381522	44655	49.48	1675	1675	1590	2150	1158	1654	1620.91	2.00	1913	1704	1678	1642	1616	1580	1692	1630	38	496	100	1220	1	1	38339428	621	9.77	0.52	12	0.12	166.00	3121.00	3335	20230913	-51.39	1320	20240805	22.80	2310	-29.83	20240111	1320	22.80	20240805	3335	-51.39	20230913	1320	22.80	20240805	0.70	N	122350	100	38 억	765249	N	N	N	N
60	20240821	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1612	-42	5	-2.54	54347996	33469	37.09	1675	1675	1590	2150	1158	1654	1623.83	2.00	396	1704	1678	1642	1616	1580	1692	1630	38	496	100	1220	1	1	38339428	618	9.71	0.52	12	0.09	166.00	3121.00	3335	20230913	-51.66	1320	20240805	22.12	2310	-30.22	20240111	1320	22.12	20240805	3335	-51.66	20230913	1320	22.12	20240805	0.70	N	122350	100	38 억	765249	N	N	N	N
61	20240821	130813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1628	-26	5	-1.57	51253380	31553	34.96	1675	1675	1590	2150	1158	1654	1624.36	2.00	411	1704	1678	1642	1616	1580	1692	1630	38	496	100	1220	1	1	38339428	624	9.81	0.52	12	0.08	166.00	3121.00	3335	20230913	-51.18	1320	20240805	23.33	2310	-29.52	20240111	1320	23.33	20240805	3335	-51.18	20230913	1320	23.33	20240805	0.70	N	122350	100	38 억	765249	N	N	N	N
62	20240821	120811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1628	-26	5	-1.57	49687896	30586	33.89	1675	1675	1590	2150	1158	1654	1624.53	2.00	422	1704	1678	1642	1616	1580	1692	1630	38	496	100	1220	1	1	38339428	624	9.81	0.52	12	0.08	166.00	3121.00	3335	20230913	-51.18	1320	20240805	23.33	2310	-29.52	20240111	1320	23.33	20240805	3335	-51.18	20230913	1320	23.33	20240805	0.70	N	122350	100	38 억	765249	N	N	N	N
63	20240821	110806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1621	-33	5	-2.00	45900655	28248	31.30	1675	1675	1590	2150	1158	1654	1624.92	2.00	652	1704	1678	1642	1616	1580	1692	1630	38	496	100	1220	1	1	38339428	621	9.77	0.52	12	0.07	166.00	3121.00	3335	20230913	-51.39	1320	20240805	22.80	2310	-29.83	20240111	1320	22.80	20240805	3335	-51.39	20230913	1320	22.80	20240805	0.70	N	122350	100	38 억	765249	N	N	N	N
64	20240821	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1628	-26	5	-1.57	38431008	23634	26.19	1675	1675	1590	2150	1158	1654	1626.09	2.00	1004	1704	1678	1642	1616	1580	1692	1630	38	496	100	1220	1	1	38339428	624	9.81	0.52	12	0.06	166.00	3121.00	3335	20230913	-51.18	1320	20240805	23.33	2310	-29.52	20240111	1320	23.33	20240805	3335	-51.18	20230913	1320	23.33	20240805	0.70	N	122350	100	38 억	765249	N	N	N	N
65	20240821	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1662	8	2	0.48	6537905	3971	4.40	1675	1675	1640	2150	1158	1654	1646.41	2.00	-127	1704	1678	1642	1616	1580	1692	1630	38	496	100	1220	1	1	38339428	637	10.01	0.53	12	0.01	166.00	3121.00	3335	20230913	-50.16	1320	20240805	25.91	2310	-28.05	20240111	1320	25.91	20240805	3335	-50.16	20230913	1320	25.91	20240805	0.70	N	122350	100	38 억	765249	N	N	N	N
66	20240820	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1654	19	2	1.16	147193078	89842	150.60	1630	1668	1606	2125	1145	1635	1638.35	1.94	23187	1670	1652	1635	1617	1600	1661	1626	38	490	100	1200	1	1	38339428	634	9.96	0.53	12	0.23	166.00	3121.00	3335	20230913	-50.40	1320	20240805	25.30	2310	-28.40	20240111	1320	25.30	20240805	3335	-50.40	20230913	1320	25.30	20240805	0.70	N	122350	100	38 억	741880	N	N	N	N
67	20240820	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1640	5	2	0.31	143774715	87763	147.11	1630	1668	1606	2125	1145	1635	1638.22	1.94	22380	1670	1652	1635	1617	1600	1661	1626	38	490	100	1200	1	1	38339428	629	9.88	0.53	12	0.23	166.00	3121.00	3335	20230913	-50.82	1320	20240805	24.24	2310	-29.00	20240111	1320	24.24	20240805	3335	-50.82	20230913	1320	24.24	20240805	0.70	N	122350	100	38 억	741880	N	N	N	N
68	20240820	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1650	15	2	0.92	109815165	67112	112.49	1630	1668	1606	2125	1145	1635	1636.30	1.94	13755	1670	1652	1635	1617	1600	1661	1626	38	490	100	1200	1	1	38339428	633	9.94	0.53	12	0.18	166.00	3121.00	3335	20230913	-50.52	1320	20240805	25.00	2310	-28.57	20240111	1320	25.00	20240805	3335	-50.52	20230913	1320	25.00	20240805	0.70	N	122350	100	38 억	741880	N	N	N	N
69	20240820	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1652	17	2	1.04	102672682	62774	105.22	1630	1668	1606	2125	1145	1635	1635.59	1.94	10526	1670	1652	1635	1617	1600	1661	1626	38	490	100	1200	1	1	38339428	633	9.95	0.53	12	0.16	166.00	3121.00	3335	20230913	-50.46	1320	20240805	25.15	2310	-28.48	20240111	1320	25.15	20240805	3335	-50.46	20230913	1320	25.15	20240805	0.70	N	122350	100	38 억	741880	N	N	N	N
70	20240820	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1650	15	2	0.92	65898554	40488	67.87	1630	1650	1606	2125	1145	1635	1627.61	1.94	13661	1670	1652	1635	1617	1600	1661	1626	38	490	100	1200	1	1	38339428	633	9.94	0.53	12	0.11	166.00	3121.00	3335	20230913	-50.52	1320	20240805	25.00	2310	-28.57	20240111	1320	25.00	20240805	3335	-50.52	20230913	1320	25.00	20240805	0.70	N	122350	100	38 억	741880	N	N	N	N
71	20240820	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1635	0	3	0.00	61171284	37609	63.04	1630	1640	1606	2125	1145	1635	1626.51	1.94	12697	1670	1652	1635	1617	1600	1661	1626	38	490	100	1200	1	1	38339428	627	9.85	0.52	12	0.10	166.00	3121.00	3335	20230913	-50.97	1320	20240805	23.86	2310	-29.22	20240111	1320	23.86	20240805	3335	-50.97	20230913	1320	23.86	20240805	0.70	N	122350	100	38 억	741880	N	N	N	N
72	20240820	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1625	-10	5	-0.61	28544672	17563	29.44	1630	1635	1606	2125	1145	1635	1625.27	1.94	1217	1670	1652	1635	1617	1600	1661	1626	38	490	100	1200	1	1	38339428	623	9.79	0.52	12	0.05	166.00	3121.00	3335	20230913	-51.27	1320	20240805	23.11	2310	-29.65	20240111	1320	23.11	20240805	3335	-51.27	20230913	1320	23.11	20240805	0.70	N	122350	100	38 억	741880	N	N	N	N
73	20240820	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1615	-20	5	-1.22	3464758	2131	3.57	1630	1630	1606	2125	1145	1635	1625.88	1.94	-157	1670	1652	1635	1617	1600	1661	1626	38	490	100	1200	1	1	38339428	619	9.73	0.52	12	0.01	166.00	3121.00	3335	20230913	-51.57	1320	20240805	22.35	2310	-30.09	20240111	1320	22.35	20240805	3335	-51.57	20230913	1320	22.35	20240805	0.70	N	122350	100	38 억	741880	N	N	N	N
74	20240819	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1635	13	2	0.80	96718130	59198	11.31	1618	1653	1618	2105	1136	1622	1633.81	1.92	6343	1800	1711	1653	1564	1506	1755	1608	38	483	100	1200	1	1	38339428	627	9.85	0.52	12	0.15	166.00	3121.00	3335	20230913	-50.97	1320	20240805	23.86	2310	-29.22	20240111	1320	23.86	20240805	3335	-50.97	20230913	1320	23.86	20240805	0.71	N	122350	100	38 억	734820	N	N	N	N
75	20240819	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1631	9	2	0.55	91525905	56017	10.70	1618	1653	1618	2105	1136	1622	1633.90	1.92	6342	1800	1711	1653	1564	1506	1755	1608	38	483	100	1200	1	1	38339428	625	9.83	0.52	12	0.15	166.00	3121.00	3335	20230913	-51.09	1320	20240805	23.56	2310	-29.39	20240111	1320	23.56	20240805	3335	-51.09	20230913	1320	23.56	20240805	0.71	N	122350	100	38 억	734820	N	N	N	N
76	20240819	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1636	14	2	0.86	80740697	49403	9.43	1618	1653	1618	2105	1136	1622	1634.33	1.92	8073	1800	1711	1653	1564	1506	1755	1608	38	483	100	1200	1	1	38339428	627	9.86	0.52	12	0.13	166.00	3121.00	3335	20230913	-50.94	1320	20240805	23.94	2310	-29.18	20240111	1320	23.94	20240805	3335	-50.94	20230913	1320	23.94	20240805	0.71	N	122350	100	38 억	734820	N	N	N	N
77	20240819	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1636	14	2	0.86	77668491	47529	9.08	1618	1653	1618	2105	1136	1622	1634.13	1.92	9085	1800	1711	1653	1564	1506	1755	1608	38	483	100	1200	1	1	38339428	627	9.86	0.52	12	0.12	166.00	3121.00	3335	20230913	-50.94	1320	20240805	23.94	2310	-29.18	20240111	1320	23.94	20240805	3335	-50.94	20230913	1320	23.94	20240805	0.71	N	122350	100	38 억	734820	N	N	N	N
78	20240819	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1638	16	2	0.99	69283244	42415	8.10	1618	1653	1618	2105	1136	1622	1633.46	1.92	9605	1800	1711	1653	1564	1506	1755	1608	38	483	100	1200	1	1	38339428	628	9.87	0.52	12	0.11	166.00	3121.00	3335	20230913	-50.88	1320	20240805	24.09	2310	-29.09	20240111	1320	24.09	20240805	3335	-50.88	20230913	1320	24.09	20240805	0.71	N	122350	100	38 억	734820	N	N	N	N
79	20240819	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1640	18	2	1.11	46243812	28386	5.42	1618	1643	1618	2105	1136	1622	1629.11	1.92	8826	1800	1711	1653	1564	1506	1755	1608	38	483	100	1200	1	1	38339428	629	9.88	0.53	12	0.07	166.00	3121.00	3335	20230913	-50.82	1320	20240805	24.24	2310	-29.00	20240111	1320	24.24	20240805	3335	-50.82	20230913	1320	24.24	20240805	0.71	N	122350	100	38 억	734820	N	N	N	N
80	20240819	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1631	9	2	0.55	36573547	22474	4.29	1618	1643	1618	2105	1136	1622	1627.37	1.92	7894	1800	1711	1653	1564	1506	1755	1608	38	483	100	1200	1	1	38339428	625	9.83	0.52	12	0.06	166.00	3121.00	3335	20230913	-51.09	1320	20240805	23.56	2310	-29.39	20240111	1320	23.56	20240805	3335	-51.09	20230913	1320	23.56	20240805	0.71	N	122350	100	38 억	734820	N	N	N	N
81	20240819	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1643	21	2	1.29	10979958	6754	1.29	1618	1643	1618	2105	1136	1622	1625.70	1.92	-385	1800	1711	1653	1564	1506	1755	1608	38	483	100	1200	1	1	38339428	630	9.90	0.53	12	0.02	166.00	3121.00	3335	20230913	-50.73	1320	20240805	24.47	2310	-28.87	20240111	1320	24.47	20240805	3335	-50.73	20230913	1320	24.47	20240805	0.71	N	122350	100	38 억	734820	N	N	N	N
82	20240816	160748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1622	15	2	0.93	871046173	522308	610.97	1600	1742	1595	2085	1125	1607	1667.69	1.91	-2901	1647	1627	1603	1583	1559	1637	1593	38	478	100	1180	1	1	38339428	622	9.77	0.52	12	1.36	166.00	3121.00	3335	20230913	-51.36	1320	20240805	22.88	2310	-29.78	20240111	1320	22.88	20240805	3335	-51.36	20230913	1320	22.88	20240805	0.72	N	122350	100	38 억	733437	N	N	N	N
83	20240816	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1641	34	2	2.12	830665861	497531	581.98	1600	1742	1595	2085	1125	1607	1669.58	1.91	824	1647	1627	1603	1583	1559	1637	1593	38	478	100	1180	1	1	38339428	629	9.89	0.53	12	1.30	166.00	3121.00	3335	20230913	-50.79	1320	20240805	24.32	2310	-28.96	20240111	1320	24.32	20240805	3335	-50.79	20230913	1320	24.32	20240805	0.72	N	122350	100	38 억	733437	N	N	N	N
84	20240816	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1692	85	2	5.29	253712413	153569	179.64	1600	1717	1595	2085	1125	1607	1652.11	1.91	-4874	1647	1627	1603	1583	1559	1637	1593	38	478	100	1180	1	1	38339428	649	10.19	0.54	12	0.40	166.00	3121.00	3335	20230913	-49.27	1320	20240805	28.18	2310	-26.75	20240111	1320	28.18	20240805	3335	-49.27	20230913	1320	28.18	20240805	0.72	N	122350	100	38 억	733437	N	N	N	N
85	20240816	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1603	-4	5	-0.25	76685753	47689	55.78	1600	1618	1600	2085	1125	1607	1608.04	1.91	7579	1647	1627	1603	1583	1559	1637	1593	38	478	100	1180	1	1	38339428	615	9.66	0.51	12	0.12	166.00	3121.00	3335	20230913	-51.93	1320	20240805	21.44	2310	-30.61	20240111	1320	21.44	20240805	3335	-51.93	20230913	1320	21.44	20240805	0.72	N	122350	100	38 억	733437	N	N	N	N
86	20240816	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1610	3	2	0.19	61066198	37941	44.38	1600	1618	1600	2085	1125	1607	1609.50	1.91	7537	1647	1627	1603	1583	1559	1637	1593	38	478	100	1180	1	1	38339428	617	9.70	0.52	12	0.10	166.00	3121.00	3335	20230913	-51.72	1320	20240805	21.97	2310	-30.30	20240111	1320	21.97	20240805	3335	-51.72	20230913	1320	21.97	20240805	0.72	N	122350	100	38 억	733437	N	N	N	N
87	20240816	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1607	0	3	0.00	53555606	33273	38.92	1600	1618	1600	2085	1125	1607	1609.58	1.91	6888	1647	1627	1603	1583	1559	1637	1593	38	478	100	1180	1	1	38339428	616	9.68	0.51	12	0.09	166.00	3121.00	3335	20230913	-51.81	1320	20240805	21.74	2310	-30.43	20240111	1320	21.74	20240805	3335	-51.81	20230913	1320	21.74	20240805	0.72	N	122350	100	38 억	733437	N	N	N	N
88	20240816	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1607	0	3	0.00	37335548	23171	27.10	1600	1618	1600	2085	1125	1607	1611.30	1.91	739	1647	1627	1603	1583	1559	1637	1593	38	478	100	1180	1	1	38339428	616	9.68	0.51	12	0.06	166.00	3121.00	3335	20230913	-51.81	1320	20240805	21.74	2310	-30.43	20240111	1320	21.74	20240805	3335	-51.81	20230913	1320	21.74	20240805	0.72	N	122350	100	38 억	733437	N	N	N	N
89	20240816	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1604	-3	5	-0.19	10047029	6248	7.31	1600	1617	1600	2085	1125	1607	1608.04	1.91	4714	1647	1627	1603	1583	1559	1637	1593	38	478	100	1180	1	1	38339428	615	9.66	0.51	12	0.02	166.00	3121.00	3335	20230913	-51.90	1320	20240805	21.52	2310	-30.56	20240111	1320	21.52	20240805	3335	-51.90	20230913	1320	21.52	20240805	0.72	N	122350	100	38 억	733437	N	N	N	N
90	20240814	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1607	4	2	0.25	134244373	83905	26.05	1604	1623	1579	2080	1123	1603	1599.91	1.85	22199	1763	1682	1639	1558	1515	1661	1537	38	477	100	1180	1	1	38339428	616	9.68	0.51	12	0.22	166.00	3121.00	3335	20230913	-51.81	1320	20240805	21.74	2310	-30.43	20240111	1320	21.74	20240805	3335	-51.81	20230913	1320	21.74	20240805	0.62	N	122350	100	38 억	711077	N	N	N	N
91	20240814	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1611	8	2	0.50	125387448	78409	24.34	1604	1623	1579	2080	1123	1603	1599.15	1.85	22468	1763	1682	1639	1558	1515	1661	1537	38	477	100	1180	1	1	38339428	618	9.70	0.52	12	0.20	166.00	3121.00	3335	20230913	-51.69	1320	20240805	22.05	2310	-30.26	20240111	1320	22.05	20240805	3335	-51.69	20230913	1320	22.05	20240805	0.62	N	122350	100	38 억	711077	N	N	N	N
92	20240814	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1603	0	3	0.00	107737321	67412	20.93	1604	1623	1579	2080	1123	1603	1598.19	1.85	15189	1763	1682	1639	1558	1515	1661	1537	38	477	100	1180	1	1	38339428	615	9.66	0.51	12	0.18	166.00	3121.00	3335	20230913	-51.93	1320	20240805	21.44	2310	-30.61	20240111	1320	21.44	20240805	3335	-51.93	20230913	1320	21.44	20240805	0.62	N	122350	100	38 억	711077	N	N	N	N
93	20240814	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1604	1	2	0.06	90561806	56669	17.59	1604	1623	1579	2080	1123	1603	1598.08	1.85	10345	1763	1682	1639	1558	1515	1661	1537	38	477	100	1180	1	1	38339428	615	9.66	0.51	12	0.15	166.00	3121.00	3335	20230913	-51.90	1320	20240805	21.52	2310	-30.56	20240111	1320	21.52	20240805	3335	-51.90	20230913	1320	21.52	20240805	0.62	N	122350	100	38 억	711077	N	N	N	N
94	20240814	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1607	4	2	0.25	75768319	47428	14.72	1604	1623	1579	2080	1123	1603	1597.54	1.85	10357	1763	1682	1639	1558	1515	1661	1537	38	477	100	1180	1	1	38339428	616	9.68	0.51	12	0.12	166.00	3121.00	3335	20230913	-51.81	1320	20240805	21.74	2310	-30.43	20240111	1320	21.74	20240805	3335	-51.81	20230913	1320	21.74	20240805	0.62	N	122350	100	38 억	711077	N	N	N	N
95	20240814	110746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1605	2	2	0.12	74349426	46543	14.45	1604	1623	1579	2080	1123	1603	1597.44	1.85	10384	1763	1682	1639	1558	1515	1661	1537	38	477	100	1180	1	1	38339428	615	9.67	0.51	12	0.12	166.00	3121.00	3335	20230913	-51.87	1320	20240805	21.59	2310	-30.52	20240111	1320	21.59	20240805	3335	-51.87	20230913	1320	21.59	20240805	0.62	N	122350	100	38 억	711077	N	N	N	N
96	20240814	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1609	6	2	0.37	53485862	33502	10.40	1604	1623	1579	2080	1123	1603	1596.50	1.85	9043	1763	1682	1639	1558	1515	1661	1537	38	477	100	1180	1	1	38339428	617	9.69	0.52	12	0.09	166.00	3121.00	3335	20230913	-51.75	1320	20240805	21.89	2310	-30.35	20240111	1320	21.89	20240805	3335	-51.75	20230913	1320	21.89	20240805	0.62	N	122350	100	38 억	711077	N	N	N	N
97	20240814	090819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1623	20	2	1.25	13798388	8560	2.66	1604	1623	1604	2080	1123	1603	1611.96	1.85	-219	1763	1682	1639	1558	1515	1661	1537	38	477	100	1180	1	1	38339428	622	9.78	0.52	12	0.02	166.00	3121.00	3335	20230913	-51.33	1320	20240805	22.95	2310	-29.74	20240111	1320	22.95	20240805	3335	-51.33	20230913	1320	22.95	20240805	0.62	N	122350	100	38 억	711077	N	N	N	N
98	20240813	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1603	-96	5	-5.65	525780952	321169	15.68	1720	1720	1596	2205	1190	1699	1637.08	1.82	13125	1933	1815	1652	1534	1371	1875	1594	38	506	100	1250	1	1	38339428	615	9.66	0.51	12	0.84	166.00	3121.00	3335	20230913	-51.93	1320	20240805	21.44	2310	-30.61	20240111	1320	21.44	20240805	3335	-51.93	20230913	1320	21.44	20240805	0.62	N	122350	100	38 억	697138	N	N	N	N
99	20240813	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1606	-93	5	-5.47	516029859	315087	15.38	1720	1720	1596	2205	1190	1699	1637.74	1.82	13360	1933	1815	1652	1534	1371	1875	1594	38	506	100	1250	1	1	38339428	616	9.67	0.51	12	0.82	166.00	3121.00	3335	20230913	-51.84	1320	20240805	21.67	2310	-30.48	20240111	1320	21.67	20240805	3335	-51.84	20230913	1320	21.67	20240805	0.62	N	122350	100	38 억	697138	N	N	N	N
100	20240813	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1614	-85	5	-5.00	495389947	302227	14.75	1720	1720	1596	2205	1190	1699	1639.13	1.82	12240	1933	1815	1652	1534	1371	1875	1594	38	506	100	1250	1	1	38339428	619	9.72	0.52	12	0.79	166.00	3121.00	3335	20230913	-51.60	1320	20240805	22.27	2310	-30.13	20240111	1320	22.27	20240805	3335	-51.60	20230913	1320	22.27	20240805	0.62	N	122350	100	38 억	697138	N	N	N	N
101	20240813	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1614	-85	5	-5.00	490302075	299072	14.60	1720	1720	1596	2205	1190	1699	1639.41	1.82	12446	1933	1815	1652	1534	1371	1875	1594	38	506	100	1250	1	1	38339428	619	9.72	0.52	12	0.78	166.00	3121.00	3335	20230913	-51.60	1320	20240805	22.27	2310	-30.13	20240111	1320	22.27	20240805	3335	-51.60	20230913	1320	22.27	20240805	0.62	N	122350	100	38 억	697138	N	N	N	N
102	20240813	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1600	-99	5	-5.83	478716695	291907	14.25	1720	1720	1596	2205	1190	1699	1639.96	1.82	14814	1933	1815	1652	1534	1371	1875	1594	38	506	100	1250	1	1	38339428	613	9.64	0.51	12	0.76	166.00	3121.00	3335	20230913	-52.02	1320	20240805	21.21	2310	-30.74	20240111	1320	21.21	20240805	3335	-52.02	20230913	1320	21.21	20240805	0.62	N	122350	100	38 억	697138	N	N	N	N
103	20240813	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1614	-85	5	-5.00	432240386	262901	12.83	1720	1720	1600	2205	1190	1699	1644.12	1.82	10919	1933	1815	1652	1534	1371	1875	1594	38	506	100	1250	1	1	38339428	619	9.72	0.52	12	0.69	166.00	3121.00	3335	20230913	-51.60	1320	20240805	22.27	2310	-30.13	20240111	1320	22.27	20240805	3335	-51.60	20230913	1320	22.27	20240805	0.62	N	122350	100	38 억	697138	N	N	N	N
104	20240813	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1606	-93	5	-5.47	249370241	151700	7.40	1720	1720	1600	2205	1190	1699	1643.84	1.82	14567	1933	1815	1652	1534	1371	1875	1594	38	506	100	1250	1	1	38339428	616	9.67	0.51	12	0.40	166.00	3121.00	3335	20230913	-51.84	1320	20240805	21.67	2310	-30.48	20240111	1320	21.67	20240805	3335	-51.84	20230913	1320	21.67	20240805	0.62	N	122350	100	38 억	697138	N	N	N	N
105	20240813	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1607	-92	5	-5.41	139072400	83217	4.06	1720	1720	1600	2205	1190	1699	1671.20	1.82	3836	1933	1815	1652	1534	1371	1875	1594	38	506	100	1250	1	1	38339428	616	9.68	0.51	12	0.22	166.00	3121.00	3335	20230913	-51.81	1320	20240805	21.74	2310	-30.43	20240111	1320	21.74	20240805	3335	-51.81	20230913	1320	21.74	20240805	0.62	N	122350	100	38 억	697138	N	N	N	N
106	20240812	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1699	194	2	12.89	3443106465	2039104	5792.25	1489	1770	1489	1956	1054	1505	1688.46	1.96	-27710	1548	1526	1493	1471	1438	1537	1482	38	451	100	1110	1	1	38339428	651	10.23	0.54	12	5.32	166.00	3121.00	3335	20230913	-49.06	1320	20240805	28.71	2310	-26.45	20240111	1320	28.71	20240805	3335	-49.06	20230913	1320	28.71	20240805	0.62	N	122350	100	38 억	750098	N	N	N	N
107	20240812	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1714	209	2	13.89	3291914514	1950278	5539.93	1489	1770	1489	1956	1054	1505	1687.92	1.96	-34491	1548	1526	1493	1471	1438	1537	1482	38	451	100	1110	1	1	38339428	657	10.33	0.55	12	5.09	166.00	3121.00	3335	20230913	-48.61	1320	20240805	29.85	2310	-25.80	20240111	1320	29.85	20240805	3335	-48.61	20230913	1320	29.85	20240805	0.62	N	122350	100	38 억	750098	N	N	N	N
108	20240812	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1688	183	2	12.16	2395300385	1427709	4055.53	1489	1770	1489	1956	1054	1505	1677.72	1.96	-40298	1548	1526	1493	1471	1438	1537	1482	38	451	100	1110	1	1	38339428	647	10.17	0.54	12	3.72	166.00	3121.00	3335	20230913	-49.39	1320	20240805	27.88	2310	-26.93	20240111	1320	27.88	20240805	3335	-49.39	20230913	1320	27.88	20240805	0.62	N	122350	100	38 억	750098	N	N	N	N
109	20240812	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	92	2	6.11	1425421873	856441	2432.79	1489	1753	1489	1956	1054	1505	1664.36	1.96	-31715	1548	1526	1493	1471	1438	1537	1482	38	451	100	1110	1	1	38339428	612	9.62	0.51	12	2.23	166.00	3121.00	3335	20230913	-52.11	1320	20240805	20.98	2310	-30.87	20240111	1320	20.98	20240805	3335	-52.11	20230913	1320	20.98	20240805	0.62	N	122350	100	38 억	750098	N	N	N	N
110	20240812	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1589	84	2	5.58	1300594154	777783	2209.36	1489	1753	1489	1956	1054	1505	1672.18	1.96	-52636	1548	1526	1493	1471	1438	1537	1482	38	451	100	1110	1	1	38339428	609	9.57	0.51	12	2.03	166.00	3121.00	3335	20230913	-52.35	1320	20240805	20.38	2310	-31.21	20240111	1320	20.38	20240805	3335	-52.35	20230913	1320	20.38	20240805	0.62	N	122350	100	38 억	750098	N	N	N	N
111	20240812	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1531	26	2	1.73	31790364	20829	59.17	1489	1555	1489	1956	1054	1505	1526.25	1.96	-1803	1548	1526	1493	1471	1438	1537	1482	38	451	100	1110	1	1	38339428	587	9.22	0.49	12	0.05	166.00	3121.00	3335	20230913	-54.09	1320	20240805	15.98	2310	-33.72	20240111	1320	15.98	20240805	3335	-54.09	20230913	1320	15.98	20240805	0.62	N	122350	100	38 억	750098	N	N	N	N
112	20240812	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1540	35	2	2.33	21676138	14203	40.34	1489	1555	1489	1956	1054	1505	1526.17	1.96	-2798	1548	1526	1493	1471	1438	1537	1482	38	451	100	1110	1	1	38339428	590	9.28	0.49	12	0.04	166.00	3121.00	3335	20230913	-53.82	1320	20240805	16.67	2310	-33.33	20240111	1320	16.67	20240805	3335	-53.82	20230913	1320	16.67	20240805	0.62	N	122350	100	38 억	750098	N	N	N	N
113	20240812	090725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1520	15	2	1.00	7352687	4875	13.85	1489	1520	1489	1956	1054	1505	1508.24	1.96	-2641	1548	1526	1493	1471	1438	1537	1482	38	451	100	1110	1	1	38339428	583	9.16	0.49	12	0.01	166.00	3121.00	3335	20230913	-54.42	1320	20240805	15.15	2310	-34.20	20240111	1320	15.15	20240805	3335	-54.42	20230913	1320	15.15	20240805	0.62	N	122350	100	38 억	750098	N	N	N	N
114	20240809	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1505	50	2	3.44	52733329	35204	95.43	1460	1515	1460	1891	1019	1455	1497.94	1.95	2480	1484	1469	1450	1435	1416	1477	1443	38	436	100	1070	1	1	38339428	577	9.07	0.48	12	0.09	166.00	3121.00	3335	20230913	-54.87	1320	20240805	14.02	2310	-34.85	20240111	1320	14.02	20240805	3335	-54.87	20230913	1320	14.02	20240805	0.63	N	122350	100	38 억	747611	N	N	N	N
115	20240809	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1504	49	2	3.37	48753784	32557	88.25	1460	1515	1460	1891	1019	1455	1497.49	1.95	2833	1484	1469	1450	1435	1416	1477	1443	38	436	100	1070	1	1	38339428	577	9.06	0.48	12	0.08	166.00	3121.00	3335	20230913	-54.90	1320	20240805	13.94	2310	-34.89	20240111	1320	13.94	20240805	3335	-54.90	20230913	1320	13.94	20240805	0.63	N	122350	100	38 억	747611	N	N	N	N
116	20240809	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1506	51	2	3.51	43337091	28933	78.43	1460	1515	1460	1891	1019	1455	1497.84	1.95	2039	1484	1469	1450	1435	1416	1477	1443	38	436	100	1070	1	1	38339428	577	9.07	0.48	12	0.08	166.00	3121.00	3335	20230913	-54.84	1320	20240805	14.09	2310	-34.81	20240111	1320	14.09	20240805	3335	-54.84	20230913	1320	14.09	20240805	0.63	N	122350	100	38 억	747611	N	N	N	N
117	20240809	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1510	55	2	3.78	35228752	23525	63.77	1460	1515	1460	1891	1019	1455	1497.50	1.95	2044	1484	1469	1450	1435	1416	1477	1443	38	436	100	1070	1	1	38339428	579	9.10	0.48	12	0.06	166.00	3121.00	3335	20230913	-54.72	1320	20240805	14.39	2310	-34.63	20240111	1320	14.39	20240805	3335	-54.72	20230913	1320	14.39	20240805	0.63	N	122350	100	38 억	747611	N	N	N	N
118	20240809	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1508	53	2	3.64	26733294	17886	48.48	1460	1515	1460	1891	1019	1455	1494.65	1.95	1760	1484	1469	1450	1435	1416	1477	1443	38	436	100	1070	1	1	38339428	578	9.08	0.48	12	0.05	166.00	3121.00	3335	20230913	-54.78	1320	20240805	14.24	2310	-34.72	20240111	1320	14.24	20240805	3335	-54.78	20230913	1320	14.24	20240805	0.63	N	122350	100	38 억	747611	N	N	N	N
119	20240809	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1511	56	2	3.85	25194115	16869	45.73	1460	1515	1460	1891	1019	1455	1493.52	1.95	1909	1484	1469	1450	1435	1416	1477	1443	38	436	100	1070	1	1	38339428	579	9.10	0.48	12	0.04	166.00	3121.00	3335	20230913	-54.69	1320	20240805	14.47	2310	-34.59	20240111	1320	14.47	20240805	3335	-54.69	20230913	1320	14.47	20240805	0.63	N	122350	100	38 억	747611	N	N	N	N
120	20240809	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1502	47	2	3.23	19785057	13278	35.99	1460	1508	1460	1891	1019	1455	1490.06	1.95	1149	1484	1469	1450	1435	1416	1477	1443	38	436	100	1070	1	1	38339428	576	9.05	0.48	12	0.03	166.00	3121.00	3335	20230913	-54.96	1320	20240805	13.79	2310	-34.98	20240111	1320	13.79	20240805	3335	-54.96	20230913	1320	13.79	20240805	0.63	N	122350	100	38 억	747611	N	N	N	N
121	20240809	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1463	8	2	0.55	1395663	954	2.59	1460	1475	1460	1891	1019	1455	1462.96	1.95	117	1484	1469	1450	1435	1416	1477	1443	38	436	100	1070	1	1	38339428	561	8.81	0.47	12	0.00	166.00	3121.00	3335	20230913	-56.13	1320	20240805	10.83	2310	-36.67	20240111	1320	10.83	20240805	3335	-56.13	20230913	1320	10.83	20240805	0.63	N	122350	100	38 억	747611	N	N	N	N
122	20240808	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1455	3	2	0.21	53664506	36886	77.25	1452	1465	1431	1887	1017	1452	1454.87	1.95	-1763	1493	1472	1436	1415	1379	1483	1426	38	435	100	1070	1	1	38339428	558	8.77	0.47	12	0.10	166.00	3121.00	3335	20230913	-56.37	1320	20240805	10.23	2310	-37.01	20240111	1320	10.23	20240805	3335	-56.37	20230913	1320	10.23	20240805	0.66	N	122350	100	38 억	749279	N	N	N	N
123	20240808	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1459	7	2	0.48	43650245	30006	62.84	1452	1465	1431	1887	1017	1452	1454.72	1.95	-2203	1493	1472	1436	1415	1379	1483	1426	38	435	100	1070	1	1	38339428	559	8.79	0.47	12	0.08	166.00	3121.00	3335	20230913	-56.25	1320	20240805	10.53	2310	-36.84	20240111	1320	10.53	20240805	3335	-56.25	20230913	1320	10.53	20240805	0.66	N	122350	100	38 억	749279	N	N	N	N
124	20240808	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1459	7	2	0.48	30493621	20979	43.93	1452	1465	1431	1887	1017	1452	1453.53	1.95	-1935	1493	1472	1436	1415	1379	1483	1426	38	435	100	1070	1	1	38339428	559	8.79	0.47	12	0.05	166.00	3121.00	3335	20230913	-56.25	1320	20240805	10.53	2310	-36.84	20240111	1320	10.53	20240805	3335	-56.25	20230913	1320	10.53	20240805	0.66	N	122350	100	38 억	749279	N	N	N	N
125	20240808	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1465	13	2	0.90	23788142	16379	34.30	1452	1465	1431	1887	1017	1452	1452.36	1.95	1013	1493	1472	1436	1415	1379	1483	1426	38	435	100	1070	1	1	38339428	562	8.83	0.47	12	0.04	166.00	3121.00	3335	20230913	-56.07	1320	20240805	10.98	2310	-36.58	20240111	1320	10.98	20240805	3335	-56.07	20230913	1320	10.98	20240805	0.66	N	122350	100	38 억	749279	N	N	N	N
126	20240808	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	1	2	0.07	14553950	10043	21.03	1452	1460	1431	1887	1017	1452	1449.16	1.95	-1265	1493	1472	1436	1415	1379	1483	1426	38	435	100	1070	1	1	38339428	557	8.75	0.47	12	0.03	166.00	3121.00	3335	20230913	-56.43	1320	20240805	10.08	2310	-37.10	20240111	1320	10.08	20240805	3335	-56.43	20230913	1320	10.08	20240805	0.66	N	122350	100	38 억	749279	N	N	N	N
127	20240808	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1457	5	2	0.34	11501076	7940	16.63	1452	1460	1431	1887	1017	1452	1448.50	1.95	-835	1493	1472	1436	1415	1379	1483	1426	38	435	100	1070	1	1	38339428	559	8.78	0.47	12	0.02	166.00	3121.00	3335	20230913	-56.31	1320	20240805	10.38	2310	-36.93	20240111	1320	10.38	20240805	3335	-56.31	20230913	1320	10.38	20240805	0.66	N	122350	100	38 억	749279	N	N	N	N
128	20240808	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1444	-8	5	-0.55	10038217	6931	14.51	1452	1460	1431	1887	1017	1452	1448.31	1.95	-1248	1493	1472	1436	1415	1379	1483	1426	38	435	100	1070	1	1	38339428	554	8.70	0.46	12	0.02	166.00	3121.00	3335	20230913	-56.70	1320	20240805	9.39	2310	-37.49	20240111	1320	9.39	20240805	3335	-56.70	20230913	1320	9.39	20240805	0.66	N	122350	100	38 억	749279	N	N	N	N
129	20240808	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1450	-2	5	-0.14	4593301	3171	6.64	1452	1452	1431	1887	1017	1452	1448.53	1.95	-47	1493	1472	1436	1415	1379	1483	1426	38	435	100	1070	1	1	38339428	556	8.73	0.46	12	0.01	166.00	3121.00	3335	20230913	-56.52	1320	20240805	9.85	2310	-37.23	20240111	1320	9.85	20240805	3335	-56.52	20230913	1320	9.85	20240805	0.66	N	122350	100	38 억	749279	N	N	N	N
130	20240807	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	55	2	3.94	69027706	47729	48.73	1400	1457	1400	1816	978	1397	1446.24	1.95	3227	1497	1447	1390	1340	1283	1472	1365	38	419	100	1030	1	1	38339428	557	8.75	0.47	12	0.12	166.00	3121.00	3335	20230913	-56.46	1320	20240805	10.00	2310	-37.14	20240111	1320	10.00	20240805	3335	-56.46	20230913	1320	10.00	20240805	0.65	N	122350	100	38 억	746066	N	N	N	N
131	20240807	150721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1454	57	2	4.08	67018919	46346	47.32	1400	1457	1400	1816	978	1397	1446.06	1.95	2963	1497	1447	1390	1340	1283	1472	1365	38	419	100	1030	1	1	38339428	557	8.76	0.47	12	0.12	166.00	3121.00	3335	20230913	-56.40	1320	20240805	10.15	2310	-37.06	20240111	1320	10.15	20240805	3335	-56.40	20230913	1320	10.15	20240805	0.65	N	122350	100	38 억	746066	N	N	N	N
132	20240807	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1455	58	2	4.15	55355001	38325	39.13	1400	1456	1400	1816	978	1397	1444.36	1.95	-416	1497	1447	1390	1340	1283	1472	1365	38	419	100	1030	1	1	38339428	558	8.77	0.47	12	0.10	166.00	3121.00	3335	20230913	-56.37	1320	20240805	10.23	2310	-37.01	20240111	1320	10.23	20240805	3335	-56.37	20230913	1320	10.23	20240805	0.65	N	122350	100	38 억	746066	N	N	N	N
133	20240807	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1455	58	2	4.15	51095509	35396	36.14	1400	1456	1400	1816	978	1397	1443.54	1.95	600	1497	1447	1390	1340	1283	1472	1365	38	419	100	1030	1	1	38339428	558	8.77	0.47	12	0.09	166.00	3121.00	3335	20230913	-56.37	1320	20240805	10.23	2310	-37.01	20240111	1320	10.23	20240805	3335	-56.37	20230913	1320	10.23	20240805	0.65	N	122350	100	38 억	746066	N	N	N	N
134	20240807	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1455	58	2	4.15	44652439	30964	31.61	1400	1456	1400	1816	978	1397	1442.08	1.95	656	1497	1447	1390	1340	1283	1472	1365	38	419	100	1030	1	1	38339428	558	8.77	0.47	12	0.08	166.00	3121.00	3335	20230913	-56.37	1320	20240805	10.23	2310	-37.01	20240111	1320	10.23	20240805	3335	-56.37	20230913	1320	10.23	20240805	0.65	N	122350	100	38 억	746066	N	N	N	N
135	20240807	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1447	50	2	3.58	35062657	24367	24.88	1400	1449	1400	1816	978	1397	1438.94	1.95	-237	1497	1447	1390	1340	1283	1472	1365	38	419	100	1030	1	1	38339428	555	8.72	0.46	12	0.06	166.00	3121.00	3335	20230913	-56.61	1320	20240805	9.62	2310	-37.36	20240111	1320	9.62	20240805	3335	-56.61	20230913	1320	9.62	20240805	0.65	N	122350	100	38 억	746066	N	N	N	N
136	20240807	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1442	45	2	3.22	12299050	8603	8.78	1400	1445	1400	1816	978	1397	1429.62	1.95	282	1497	1447	1390	1340	1283	1472	1365	38	419	100	1030	1	1	38339428	553	8.69	0.46	12	0.02	166.00	3121.00	3335	20230913	-56.76	1320	20240805	9.24	2310	-37.58	20240111	1320	9.24	20240805	3335	-56.76	20230913	1320	9.24	20240805	0.65	N	122350	100	38 억	746066	N	N	N	N
137	20240807	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1407	10	2	0.72	547877	391	0.40	1400	1407	1400	1816	978	1397	1401.22	1.95	-11	1497	1447	1390	1340	1283	1472	1365	38	419	100	1030	1	1	38339428	539	8.48	0.45	12	0.00	166.00	3121.00	3335	20230913	-57.81	1320	20240805	6.59	2310	-39.09	20240111	1320	6.59	20240805	3335	-57.81	20230913	1320	6.59	20240805	0.65	N	122350	100	38 억	746066	N	N	N	N
138	20240806	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1397	52	2	3.87	133280543	94790	44.86	1333	1440	1333	1748	942	1345	1406.09	1.90	19098	1736	1540	1430	1234	1124	1485	1179	38	403	100	990	1	1	38339428	536	8.42	0.45	12	0.25	166.00	3121.00	3335	20230913	-58.11	1320	20240805	5.83	2310	-39.52	20240111	1320	5.83	20240805	3335	-58.11	20230913	1320	5.83	20240805	0.66	N	122350	100	38 억	726807	N	N	N	N
139	20240806	150720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1402	57	2	4.24	122707587	87240	41.29	1333	1440	1333	1748	942	1345	1406.55	1.90	19584	1736	1540	1430	1234	1124	1485	1179	38	403	100	990	1	1	38339428	538	8.45	0.45	12	0.23	166.00	3121.00	3335	20230913	-57.96	1320	20240805	6.21	2310	-39.31	20240111	1320	6.21	20240805	3335	-57.96	20230913	1320	6.21	20240805	0.66	N	122350	100	38 억	726807	N	N	N	N
140	20240806	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1403	58	2	4.31	118759697	84425	39.96	1333	1440	1333	1748	942	1345	1406.69	1.90	19372	1736	1540	1430	1234	1124	1485	1179	38	403	100	990	1	1	38339428	538	8.45	0.45	12	0.22	166.00	3121.00	3335	20230913	-57.93	1320	20240805	6.29	2310	-39.26	20240111	1320	6.29	20240805	3335	-57.93	20230913	1320	6.29	20240805	0.66	N	122350	100	38 억	726807	N	N	N	N
141	20240806	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1410	65	2	4.83	111894288	79541	37.65	1333	1440	1333	1748	942	1345	1406.75	1.90	17486	1736	1540	1430	1234	1124	1485	1179	38	403	100	990	1	1	38339428	541	8.49	0.45	12	0.21	166.00	3121.00	3335	20230913	-57.72	1320	20240805	6.82	2310	-38.96	20240111	1320	6.82	20240805	3335	-57.72	20230913	1320	6.82	20240805	0.66	N	122350	100	38 억	726807	N	N	N	N
142	20240806	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1396	51	2	3.79	96959544	68898	32.61	1333	1440	1333	1748	942	1345	1407.29	1.90	8484	1736	1540	1430	1234	1124	1485	1179	38	403	100	990	1	1	38339428	535	8.41	0.45	12	0.18	166.00	3121.00	3335	20230913	-58.14	1320	20240805	5.76	2310	-39.57	20240111	1320	5.76	20240805	3335	-58.14	20230913	1320	5.76	20240805	0.66	N	122350	100	38 억	726807	N	N	N	N
143	20240806	110709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1401	56	2	4.16	77650663	55114	26.09	1333	1440	1333	1748	942	1345	1408.91	1.90	6236	1736	1540	1430	1234	1124	1485	1179	38	403	100	990	1	1	38339428	537	8.44	0.45	12	0.14	166.00	3121.00	3335	20230913	-57.99	1320	20240805	6.14	2310	-39.35	20240111	1320	6.14	20240805	3335	-57.99	20230913	1320	6.14	20240805	0.66	N	122350	100	38 억	726807	N	N	N	N
144	20240806	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1437	92	2	6.84	44920731	31923	15.11	1333	1440	1333	1748	942	1345	1407.16	1.90	10398	1736	1540	1430	1234	1124	1485	1179	38	403	100	990	1	1	38339428	551	8.66	0.46	12	0.08	166.00	3121.00	3335	20230913	-56.91	1320	20240805	8.86	2310	-37.79	20240111	1320	8.86	20240805	3335	-56.91	20230913	1320	8.86	20240805	0.66	N	122350	100	38 억	726807	N	N	N	N
145	20240806	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1409	64	2	4.76	10832115	7913	3.75	1333	1418	1333	1748	942	1345	1368.91	1.90	498	1736	1540	1430	1234	1124	1485	1179	38	403	100	990	1	1	38339428	540	8.49	0.45	12	0.02	166.00	3121.00	3335	20230913	-57.75	1320	20240805	6.74	2310	-39.00	20240111	1320	6.74	20240805	3335	-57.75	20230913	1320	6.74	20240805	0.66	N	122350	100	38 억	726807	N	N	N	N
146	20240805	160700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1345	-282	5	-17.33	302289595	208768	524.42	1626	1626	1320	2115	1139	1627	1448.13	1.82	28215	1696	1661	1642	1607	1588	1652	1598	38	488	100	1200	1	1	38339428	516	8.10	0.43	12	0.54	166.00	3121.00	3335	20230913	-59.67	1320	20240805	1.89	2310	-41.77	20240111	1320	1.89	20240805	3335	-59.67	20230913	1320	1.89	20240805	0.66	N	122350	100	38 억	699297	N	N	N	N
147	20240805	150712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1378	-249	5	-15.30	266982358	182765	459.10	1626	1626	1320	2115	1139	1627	1460.80	1.82	25360	1696	1661	1642	1607	1588	1652	1598	38	488	100	1200	1	1	38339428	528	8.30	0.44	12	0.48	166.00	3121.00	3335	20230913	-58.68	1320	20240805	4.39	2310	-40.35	20240111	1320	4.39	20240805	3335	-58.68	20230913	1320	4.39	20240805	0.66	N	122350	100	38 억	699297	N	N	N	N
148	20240805	140714	58	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1450	-177	5	-10.88	184258579	122014	306.50	1626	1626	1449	2115	1139	1627	1510.14	1.82	2143	1696	1661	1642	1607	1588	1652	1598	38	488	100	1200	1	1	38339428	556	8.73	0.46	12	0.32	166.00	3121.00	3335	20230913	-56.52	1449	20240805	0.07	2310	-37.23	20240111	1449	0.07	20240805	3335	-56.52	20230913	1449	0.07	20240805	0.66	N	122350	100	38 억	699297	N	N	N	N
149	20240805	130711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1455	-172	5	-10.57	156320236	102830	258.31	1626	1626	1455	2115	1139	1627	1520.18	1.82	2010	1696	1661	1642	1607	1588	1652	1598	38	488	100	1200	1	1	38339428	558	8.77	0.47	12	0.27	166.00	3121.00	3335	20230913	-56.37	1455	20240805	0.00	2310	-37.01	20240111	1455	0.00	20240805	3335	-56.37	20230913	1455	0.00	20240805	0.66	N	122350	100	38 억	699297	N	N	N	N
150	20240805	120706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1500	-127	5	-7.81	109781273	71198	178.85	1626	1626	1499	2115	1139	1627	1541.92	1.82	-9144	1696	1661	1642	1607	1588	1652	1598	38	488	100	1200	1	1	38339428	575	9.04	0.48	12	0.19	166.00	3121.00	3335	20230913	-55.02	1499	20240805	0.07	2310	-35.06	20240111	1499	0.07	20240805	3335	-55.02	20230913	1499	0.07	20240805	0.66	N	122350	100	38 억	699297	N	N	N	N
151	20240805	110708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1529	-98	5	-6.02	85000091	54800	137.66	1626	1626	1523	2115	1139	1627	1551.10	1.82	-8140	1696	1661	1642	1607	1588	1652	1598	38	488	100	1200	1	1	38339428	586	9.21	0.49	12	0.14	166.00	3121.00	3335	20230913	-54.15	1523	20240805	0.39	2310	-33.81	20240111	1523	0.39	20240805	3335	-54.15	20230913	1523	0.39	20240805	0.66	N	122350	100	38 억	699297	N	N	N	N
152	20240805	100706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1545	-82	5	-5.04	54972316	35216	88.46	1626	1626	1538	2115	1139	1627	1561.00	1.82	3227	1696	1661	1642	1607	1588	1652	1598	38	488	100	1200	1	1	38339428	592	9.31	0.50	12	0.09	166.00	3121.00	3335	20230913	-53.67	1538	20240805	0.46	2310	-33.12	20240111	1538	0.46	20240805	3335	-53.67	20230913	1538	0.46	20240805	0.66	N	122350	100	38 억	699297	N	N	N	N
153	20240805	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1603	-24	5	-1.48	5385835	3355	8.43	1626	1626	1600	2115	1139	1627	1605.32	1.82	-942	1696	1661	1642	1607	1588	1652	1598	38	488	100	1200	1	1	38339428	615	9.66	0.51	12	0.01	166.00	3121.00	3335	20230913	-51.93	1580	20240725	1.46	2310	-30.61	20240111	1580	1.46	20240725	3335	-51.93	20230913	1580	1.46	20240725	0.66	N	122350	100	38 억	699297	N	N	N	N
154	20240802	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1627	-52	5	-3.10	65046439	39746	219.85	1671	1677	1623	2180	1176	1679	1636.58	1.85	-9477	1701	1690	1669	1658	1637	1695	1663	38	501	100	1240	1	1	38339428	624	9.80	0.52	12	0.10	166.00	3121.00	3335	20230913	-51.21	1580	20240725	2.97	2310	-29.57	20240111	1580	2.97	20240725	3335	-51.21	20230913	1580	2.97	20240725	0.66	N	122350	100	38 억	708493	N	N	N	N
155	20240802	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1633	-46	5	-2.74	61557364	37600	207.98	1671	1677	1623	2180	1176	1679	1637.16	1.85	-9335	1701	1690	1669	1658	1637	1695	1663	38	501	100	1240	1	1	38339428	626	9.84	0.52	12	0.10	166.00	3121.00	3335	20230913	-51.03	1580	20240725	3.35	2310	-29.31	20240111	1580	3.35	20240725	3335	-51.03	20230913	1580	3.35	20240725	0.66	N	122350	100	38 억	708493	N	N	N	N
156	20240802	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1631	-48	5	-2.86	47530532	28984	160.32	1671	1677	1626	2180	1176	1679	1639.89	1.85	-7099	1701	1690	1669	1658	1637	1695	1663	38	501	100	1240	1	1	38339428	625	9.83	0.52	12	0.08	166.00	3121.00	3335	20230913	-51.09	1580	20240725	3.23	2310	-29.39	20240111	1580	3.23	20240725	3335	-51.09	20230913	1580	3.23	20240725	0.66	N	122350	100	38 억	708493	N	N	N	N
157	20240802	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1641	-38	5	-2.26	45320878	27631	152.83	1671	1677	1627	2180	1176	1679	1640.22	1.85	-7002	1701	1690	1669	1658	1637	1695	1663	38	501	100	1240	1	1	38339428	629	9.89	0.53	12	0.07	166.00	3121.00	3335	20230913	-50.79	1580	20240725	3.86	2310	-28.96	20240111	1580	3.86	20240725	3335	-50.79	20230913	1580	3.86	20240725	0.66	N	122350	100	38 억	708493	N	N	N	N
158	20240802	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1646	-33	5	-1.97	33710050	20525	113.53	1671	1677	1637	2180	1176	1679	1642.39	1.85	-5115	1701	1690	1669	1658	1637	1695	1663	38	501	100	1240	1	1	38339428	631	9.92	0.53	12	0.05	166.00	3121.00	3335	20230913	-50.64	1580	20240725	4.18	2310	-28.74	20240111	1580	4.18	20240725	3335	-50.64	20230913	1580	4.18	20240725	0.66	N	122350	100	38 억	708493	N	N	N	N
159	20240802	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1643	-36	5	-2.14	16403111	9967	55.13	1671	1677	1639	2180	1176	1679	1645.74	1.85	-959	1701	1690	1669	1658	1637	1695	1663	38	501	100	1240	1	1	38339428	630	9.90	0.53	12	0.03	166.00	3121.00	3335	20230913	-50.73	1580	20240725	3.99	2310	-28.87	20240111	1580	3.99	20240725	3335	-50.73	20230913	1580	3.99	20240725	0.66	N	122350	100	38 억	708493	N	N	N	N
160	20240802	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1652	-27	5	-1.61	15738461	9563	52.90	1671	1677	1639	2180	1176	1679	1645.77	1.85	-844	1701	1690	1669	1658	1637	1695	1663	38	501	100	1240	1	1	38339428	633	9.95	0.53	12	0.02	166.00	3121.00	3335	20230913	-50.46	1580	20240725	4.56	2310	-28.48	20240111	1580	4.56	20240725	3335	-50.46	20230913	1580	4.56	20240725	0.66	N	122350	100	38 억	708493	N	N	N	N
161	20240802	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1674	-5	5	-0.30	1361069	820	4.54	1671	1677	1639	2180	1176	1679	1659.84	1.85	-200	1701	1690	1669	1658	1637	1695	1663	38	501	100	1240	1	1	38339428	642	10.08	0.54	12	0.00	166.00	3121.00	3335	20230913	-49.81	1580	20240725	5.95	2310	-27.53	20240111	1580	5.95	20240725	3335	-49.81	20230913	1580	5.95	20240725	0.66	N	122350	100	38 억	708493	N	N	N	N
162	20240801	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1679	22	2	1.33	30096385	17979	42.24	1648	1680	1648	2150	1160	1657	1673.94	1.84	2703	1676	1666	1653	1643	1630	1671	1648	38	493	100	1220	1	1	38339428	644	10.11	0.54	12	0.05	166.00	3121.00	3335	20230913	-49.66	1580	20240725	6.27	2310	-27.32	20240111	1580	6.27	20240725	3335	-49.66	20230913	1580	6.27	20240725	0.66	N	122350	100	38 억	705790	N	N	N	N
163	20240801	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1679	22	2	1.33	26765699	15992	37.57	1648	1680	1648	2150	1160	1657	1673.69	1.84	1438	1676	1666	1653	1643	1630	1671	1648	38	493	100	1220	1	1	38339428	644	10.11	0.54	12	0.04	166.00	3121.00	3335	20230913	-49.66	1580	20240725	6.27	2310	-27.32	20240111	1580	6.27	20240725	3335	-49.66	20230913	1580	6.27	20240725	0.66	N	122350	100	38 억	705790	N	N	N	N
164	20240801	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1677	20	2	1.21	21661259	12950	30.43	1648	1680	1648	2150	1160	1657	1672.68	1.84	639	1676	1666	1653	1643	1630	1671	1648	38	493	100	1220	1	1	38339428	643	10.10	0.54	12	0.03	166.00	3121.00	3335	20230913	-49.72	1580	20240725	6.14	2310	-27.40	20240111	1580	6.14	20240725	3335	-49.72	20230913	1580	6.14	20240725	0.66	N	122350	100	38 억	705790	N	N	N	N
165	20240801	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1675	18	2	1.09	19472680	11645	27.36	1648	1680	1648	2150	1160	1657	1672.19	1.84	324	1676	1666	1653	1643	1630	1671	1648	38	493	100	1220	1	1	38339428	642	10.09	0.54	12	0.03	166.00	3121.00	3335	20230913	-49.78	1580	20240725	6.01	2310	-27.49	20240111	1580	6.01	20240725	3335	-49.78	20230913	1580	6.01	20240725	0.66	N	122350	100	38 억	705790	N	N	N	N
166	20240801	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1672	15	2	0.91	11010128	6583	15.47	1648	1680	1648	2150	1160	1657	1672.51	1.84	300	1676	1666	1653	1643	1630	1671	1648	38	493	100	1220	1	1	38339428	641	10.07	0.54	12	0.02	166.00	3121.00	3335	20230913	-49.87	1580	20240725	5.82	2310	-27.62	20240111	1580	5.82	20240725	3335	-49.87	20230913	1580	5.82	20240725	0.66	N	122350	100	38 억	705790	N	N	N	N
167	20240801	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1671	14	2	0.84	10019279	5991	14.08	1648	1680	1648	2150	1160	1657	1672.39	1.84	355	1676	1666	1653	1643	1630	1671	1648	38	493	100	1220	1	1	38339428	641	10.07	0.54	12	0.02	166.00	3121.00	3335	20230913	-49.90	1580	20240725	5.76	2310	-27.66	20240111	1580	5.76	20240725	3335	-49.90	20230913	1580	5.76	20240725	0.66	N	122350	100	38 억	705790	N	N	N	N
168	20240801	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1674	17	2	1.03	6935716	4146	9.74	1648	1680	1648	2150	1160	1657	1672.87	1.84	-68	1676	1666	1653	1643	1630	1671	1648	38	493	100	1220	1	1	38339428	642	10.08	0.54	12	0.01	166.00	3121.00	3335	20230913	-49.81	1580	20240725	5.95	2310	-27.53	20240111	1580	5.95	20240725	3335	-49.81	20230913	1580	5.95	20240725	0.66	N	122350	100	38 억	705790	N	N	N	N
169	20240801	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1670	13	2	0.78	373821	226	0.53	1648	1670	1648	2150	1160	1657	1654.08	1.84	-23	1676	1666	1653	1643	1630	1671	1648	38	493	100	1220	1	1	38339428	640	10.06	0.54	12	0.00	166.00	3121.00	3335	20230913	-49.93	1580	20240725	5.70	2310	-27.71	20240111	1580	5.70	20240725	3335	-49.93	20230913	1580	5.70	20240725	0.66	N	122350	100	38 억	705790	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History