KissMeData/123750/price/prices-20240801.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

70 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	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1580	8	2	0.51	14550362	9227	48.99	1572	1598	1572	2040	1101	1572	1576.93	0.13	303	1648	1609	1585	1546	1522	1598	1535	64	468	500	1060	1	1	12746297	201	-56.43	0.76	12	0.07	-28.00	2083.00	3715	20231123	-57.47	1483	20240805	6.54	3595	-56.05	20240110	1483	6.54	20240805	3715	-57.47	20231123	1483	6.54	20240805	0.04	N	123750	500	63 억	16776	N	N	N	N
3	20240830	150826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1583	11	2	0.70	13133096	8330	44.22	1572	1598	1572	2040	1101	1572	1576.60	0.13	469	1648	1609	1585	1546	1522	1598	1535	64	468	500	1060	1	1	12746297	202	-56.54	0.76	12	0.07	-28.00	2083.00	3715	20231123	-57.39	1483	20240805	6.74	3595	-55.97	20240110	1483	6.74	20240805	3715	-57.39	20231123	1483	6.74	20240805	0.04	N	123750	500	63 억	16776	N	N	N	N
4	20240830	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1594	22	2	1.40	12846575	8148	43.26	1572	1598	1572	2040	1101	1572	1576.65	0.13	469	1648	1609	1585	1546	1522	1598	1535	64	468	500	1060	1	1	12746297	203	-56.93	0.77	12	0.06	-28.00	2083.00	3715	20231123	-57.09	1483	20240805	7.48	3595	-55.66	20240110	1483	7.48	20240805	3715	-57.09	20231123	1483	7.48	20240805	0.04	N	123750	500	63 억	16776	N	N	N	N
5	20240830	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1595	23	2	1.46	12725477	8072	42.85	1572	1598	1572	2040	1101	1572	1576.50	0.13	480	1648	1609	1585	1546	1522	1598	1535	64	468	500	1060	1	1	12746297	203	-56.96	0.77	12	0.06	-28.00	2083.00	3715	20231123	-57.07	1483	20240805	7.55	3595	-55.63	20240110	1483	7.55	20240805	3715	-57.07	20231123	1483	7.55	20240805	0.04	N	123750	500	63 억	16776	N	N	N	N
6	20240830	120825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	25	2	1.59	9556226	6059	32.17	1572	1598	1572	2040	1101	1572	1577.20	0.13	480	1648	1609	1585	1546	1522	1598	1535	64	468	500	1060	1	1	12746297	204	-57.04	0.77	12	0.05	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	0.04	N	123750	500	63 억	16776	N	N	N	N
7	20240830	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	25	2	1.59	7412333	4711	25.01	1572	1597	1572	2040	1101	1572	1573.41	0.13	190	1648	1609	1585	1546	1522	1598	1535	64	468	500	1060	1	1	12746297	204	-57.04	0.77	12	0.04	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	0.04	N	123750	500	63 억	16776	N	N	N	N
8	20240830	100828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1590	18	2	1.15	7055214	4484	23.81	1572	1590	1572	2040	1101	1572	1573.42	0.13	190	1648	1609	1585	1546	1522	1598	1535	64	468	500	1060	1	1	12746297	203	-56.79	0.76	12	0.04	-28.00	2083.00	3715	20231123	-57.20	1483	20240805	7.22	3595	-55.77	20240110	1483	7.22	20240805	3715	-57.20	20231123	1483	7.22	20240805	0.04	N	123750	500	63 억	16776	N	N	N	N
9	20240830	090832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1572	0	3	0.00	1117692	711	3.77	1572	1572	1572	2040	1101	1572	1572.00	0.13	0	1648	1609	1585	1546	1522	1598	1535	64	468	500	1060	1	1	12746297	200	-56.14	0.75	12	0.01	-28.00	2083.00	3715	20231123	-57.69	1483	20240805	6.00	3595	-56.27	20240110	1483	6.00	20240805	3715	-57.69	20231123	1483	6.00	20240805	0.04	N	123750	500	63 억	16776	N	N	N	N
10	20240829	160831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1572	-44	5	-2.72	29962188	18836	137.65	1599	1624	1561	2100	1132	1616	1590.69	0.13	131	1659	1637	1594	1572	1529	1648	1583	64	484	500	1090	1	1	12746297	200	-56.14	0.75	12	0.15	-28.00	2083.00	3715	20231123	-57.69	1483	20240805	6.00	3595	-56.27	20240110	1483	6.00	20240805	3715	-57.69	20231123	1483	6.00	20240805	0.04	N	123750	500	63 억	15952	N	N	N	N
11	20240829	150839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1593	-23	5	-1.42	24639790	15457	112.96	1599	1624	1561	2100	1132	1616	1594.09	0.13	476	1659	1637	1594	1572	1529	1648	1583	64	484	500	1090	1	1	12746297	203	-56.89	0.76	12	0.12	-28.00	2083.00	3715	20231123	-57.12	1483	20240805	7.42	3595	-55.69	20240110	1483	7.42	20240805	3715	-57.12	20231123	1483	7.42	20240805	0.04	N	123750	500	63 억	15952	N	N	N	N
12	20240829	140839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1589	-27	5	-1.67	24115709	15128	110.55	1599	1624	1561	2100	1132	1616	1594.11	0.13	476	1659	1637	1594	1572	1529	1648	1583	64	484	500	1090	1	1	12746297	203	-56.75	0.76	12	0.12	-28.00	2083.00	3715	20231123	-57.23	1483	20240805	7.15	3595	-55.80	20240110	1483	7.15	20240805	3715	-57.23	20231123	1483	7.15	20240805	0.04	N	123750	500	63 억	15952	N	N	N	N
13	20240829	130840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1579	-37	5	-2.29	23085790	14475	105.78	1599	1624	1561	2100	1132	1616	1594.87	0.13	475	1659	1637	1594	1572	1529	1648	1583	64	484	500	1090	1	1	12746297	201	-56.39	0.76	12	0.11	-28.00	2083.00	3715	20231123	-57.50	1483	20240805	6.47	3595	-56.08	20240110	1483	6.47	20240805	3715	-57.50	20231123	1483	6.47	20240805	0.04	N	123750	500	63 억	15952	N	N	N	N
14	20240829	120839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1591	-25	5	-1.55	22999926	14421	105.39	1599	1624	1561	2100	1132	1616	1594.89	0.13	475	1659	1637	1594	1572	1529	1648	1583	64	484	500	1090	1	1	12746297	203	-56.82	0.76	12	0.11	-28.00	2083.00	3715	20231123	-57.17	1483	20240805	7.28	3595	-55.74	20240110	1483	7.28	20240805	3715	-57.17	20231123	1483	7.28	20240805	0.04	N	123750	500	63 억	15952	N	N	N	N
15	20240829	110839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1591	-25	5	-1.55	22840826	14321	104.66	1599	1624	1561	2100	1132	1616	1594.92	0.13	475	1659	1637	1594	1572	1529	1648	1583	64	484	500	1090	1	1	12746297	203	-56.82	0.76	12	0.11	-28.00	2083.00	3715	20231123	-57.17	1483	20240805	7.28	3595	-55.74	20240110	1483	7.28	20240805	3715	-57.17	20231123	1483	7.28	20240805	0.04	N	123750	500	63 억	15952	N	N	N	N
16	20240829	100833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1606	-10	5	-0.62	6687593	4191	30.63	1599	1624	1561	2100	1132	1616	1595.70	0.13	53	1659	1637	1594	1572	1529	1648	1583	64	484	500	1090	1	1	12746297	205	-57.36	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.77	1483	20240805	8.29	3595	-55.33	20240110	1483	8.29	20240805	3715	-56.77	20231123	1483	8.29	20240805	0.04	N	123750	500	63 억	15952	N	N	N	N
17	20240829	090837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1624	8	2	0.50	2560593	1589	11.61	1599	1624	1599	2100	1132	1616	1611.45	0.13	178	1659	1637	1594	1572	1529	1648	1583	64	484	500	1090	1	1	12746297	207	-58.00	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.29	1483	20240805	9.51	3595	-54.83	20240110	1483	9.51	20240805	3715	-56.29	20231123	1483	9.51	20240805	0.04	N	123750	500	63 억	15952	N	N	N	N
18	20240828	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1616	0	3	0.00	21752290	13684	580.57	1608	1616	1551	2100	1132	1616	1589.60	0.12	314	1640	1627	1606	1593	1572	1634	1600	64	484	500	1090	1	1	12746297	206	-57.71	0.78	12	0.11	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.04	N	123750	500	63 억	15638	N	N	N	N
19	20240828	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1596	-20	5	-1.24	19945919	12552	532.54	1608	1616	1551	2100	1132	1616	1589.06	0.12	592	1640	1627	1606	1593	1572	1634	1600	64	484	500	1090	1	1	12746297	203	-57.00	0.77	12	0.10	-28.00	2083.00	3715	20231123	-57.04	1483	20240805	7.62	3595	-55.61	20240110	1483	7.62	20240805	3715	-57.04	20231123	1483	7.62	20240805	0.04	N	123750	500	63 억	15638	N	N	N	N
20	20240828	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1588	-28	5	-1.73	12215063	7611	322.91	1608	1616	1588	2100	1132	1616	1604.92	0.12	341	1640	1627	1606	1593	1572	1634	1600	64	484	500	1090	1	1	12746297	202	-56.71	0.76	12	0.06	-28.00	2083.00	3715	20231123	-57.25	1483	20240805	7.08	3595	-55.83	20240110	1483	7.08	20240805	3715	-57.25	20231123	1483	7.08	20240805	0.04	N	123750	500	63 억	15638	N	N	N	N
21	20240828	130815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1608	-8	5	-0.50	5071162	3152	133.73	1608	1616	1608	2100	1132	1616	1608.87	0.12	341	1640	1627	1606	1593	1572	1634	1600	64	484	500	1090	1	1	12746297	205	-57.43	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.72	1483	20240805	8.43	3595	-55.27	20240110	1483	8.43	20240805	3715	-56.72	20231123	1483	8.43	20240805	0.04	N	123750	500	63 억	15638	N	N	N	N
22	20240828	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1608	-8	5	-0.50	4569466	2840	120.49	1608	1616	1608	2100	1132	1616	1608.97	0.12	429	1640	1627	1606	1593	1572	1634	1600	64	484	500	1090	1	1	12746297	205	-57.43	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.72	1483	20240805	8.43	3595	-55.27	20240110	1483	8.43	20240805	3715	-56.72	20231123	1483	8.43	20240805	0.04	N	123750	500	63 억	15638	N	N	N	N
23	20240828	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1608	-8	5	-0.50	4434394	2756	116.93	1608	1616	1608	2100	1132	1616	1609.00	0.12	429	1640	1627	1606	1593	1572	1634	1600	64	484	500	1090	1	1	12746297	205	-57.43	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.72	1483	20240805	8.43	3595	-55.27	20240110	1483	8.43	20240805	3715	-56.72	20231123	1483	8.43	20240805	0.04	N	123750	500	63 억	15638	N	N	N	N
24	20240828	100842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1608	-8	5	-0.50	4267159	2652	112.52	1608	1616	1608	2100	1132	1616	1609.03	0.12	429	1640	1627	1606	1593	1572	1634	1600	64	484	500	1090	1	1	12746297	205	-57.43	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.72	1483	20240805	8.43	3595	-55.27	20240110	1483	8.43	20240805	3715	-56.72	20231123	1483	8.43	20240805	0.04	N	123750	500	63 억	15638	N	N	N	N
25	20240828	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1616	0	3	0.00	1923363	1196	50.74	1608	1616	1608	2100	1132	1616	1608.16	0.12	-270	1640	1627	1606	1593	1572	1634	1600	64	484	500	1090	1	1	12746297	206	-57.71	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.04	N	123750	500	63 억	15638	N	N	N	N
26	20240827	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1616	15	2	0.94	3773724	2357	37.95	1585	1619	1585	2080	1121	1601	1601.03	0.12	-174	1641	1621	1586	1566	1531	1631	1576	64	479	500	1080	1	1	12746297	206	-57.71	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.04	N	123750	500	63 억	15811	N	N	N	N
27	20240827	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1604	3	2	0.19	2680146	1678	27.02	1585	1619	1585	2080	1121	1601	1597.23	0.12	-117	1641	1621	1586	1566	1531	1631	1576	64	479	500	1080	1	1	12746297	204	-57.29	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.82	1483	20240805	8.16	3595	-55.38	20240110	1483	8.16	20240805	3715	-56.82	20231123	1483	8.16	20240805	0.04	N	123750	500	63 억	15811	N	N	N	N
28	20240827	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1600	-1	5	-0.06	1891351	1185	19.08	1585	1619	1585	2080	1121	1601	1596.08	0.12	-117	1641	1621	1586	1566	1531	1631	1576	64	479	500	1080	1	1	12746297	204	-57.14	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	0.04	N	123750	500	63 억	15811	N	N	N	N
29	20240827	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1594	-7	5	-0.44	1811351	1135	18.27	1585	1619	1585	2080	1121	1601	1595.90	0.12	-117	1641	1621	1586	1566	1531	1631	1576	64	479	500	1080	1	1	12746297	203	-56.93	0.77	12	0.01	-28.00	2083.00	3715	20231123	-57.09	1483	20240805	7.48	3595	-55.66	20240110	1483	7.48	20240805	3715	-57.09	20231123	1483	7.48	20240805	0.04	N	123750	500	63 억	15811	N	N	N	N
30	20240827	120822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1594	-7	5	-0.44	1811351	1135	18.27	1585	1619	1585	2080	1121	1601	1595.90	0.12	-117	1641	1621	1586	1566	1531	1631	1576	64	479	500	1080	1	1	12746297	203	-56.93	0.77	12	0.01	-28.00	2083.00	3715	20231123	-57.09	1483	20240805	7.48	3595	-55.66	20240110	1483	7.48	20240805	3715	-57.09	20231123	1483	7.48	20240805	0.04	N	123750	500	63 억	15811	N	N	N	N
31	20240827	110818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1593	-8	5	-0.50	1771501	1110	17.87	1585	1619	1585	2080	1121	1601	1595.95	0.12	-117	1641	1621	1586	1566	1531	1631	1576	64	479	500	1080	1	1	12746297	203	-56.89	0.76	12	0.01	-28.00	2083.00	3715	20231123	-57.12	1483	20240805	7.42	3595	-55.69	20240110	1483	7.42	20240805	3715	-57.12	20231123	1483	7.42	20240805	0.04	N	123750	500	63 억	15811	N	N	N	N
32	20240827	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1605	4	2	0.25	1598221	1002	16.13	1585	1619	1585	2080	1121	1601	1595.03	0.12	-112	1641	1621	1586	1566	1531	1631	1576	64	479	500	1080	1	1	12746297	205	-57.32	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.80	1483	20240805	8.23	3595	-55.35	20240110	1483	8.23	20240805	3715	-56.80	20231123	1483	8.23	20240805	0.04	N	123750	500	63 억	15811	N	N	N	N
33	20240827	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1586	-15	5	-0.94	684723	432	6.96	1585	1586	1585	2080	1121	1601	1585.01	0.12	-64	1641	1621	1586	1566	1531	1631	1576	64	479	500	1080	1	1	12746297	202	-56.64	0.76	12	0.00	-28.00	2083.00	3715	20231123	-57.31	1483	20240805	6.95	3595	-55.88	20240110	1483	6.95	20240805	3715	-57.31	20231123	1483	6.95	20240805	0.04	N	123750	500	63 억	15811	N	N	N	N
34	20240826	160804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1601	11	2	0.69	9898816	6211	197.11	1590	1606	1551	2065	1113	1590	1593.75	0.12	-109	1604	1596	1582	1574	1560	1601	1579	64	475	500	1080	1	1	12746297	204	-57.18	0.77	12	0.05	-28.00	2083.00	3715	20231123	-56.90	1483	20240805	7.96	3595	-55.47	20240110	1483	7.96	20240805	3715	-56.90	20231123	1483	7.96	20240805	0.05	N	123750	500	63 억	15904	N	N	N	N
35	20240826	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	-9	5	-0.57	9441978	5924	188.00	1590	1606	1551	2065	1113	1590	1593.85	0.12	-66	1604	1596	1582	1574	1560	1601	1579	64	475	500	1080	1	1	12746297	202	-56.46	0.76	12	0.05	-28.00	2083.00	3715	20231123	-57.44	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3715	-57.44	20231123	1483	6.61	20240805	0.05	N	123750	500	63 억	15904	N	N	N	N
36	20240826	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1602	12	2	0.75	6006803	3774	119.77	1590	1606	1551	2065	1113	1590	1591.63	0.12	-35	1604	1596	1582	1574	1560	1601	1579	64	475	500	1080	1	1	12746297	204	-57.21	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.88	1483	20240805	8.02	3595	-55.44	20240110	1483	8.02	20240805	3715	-56.88	20231123	1483	8.02	20240805	0.05	N	123750	500	63 억	15904	N	N	N	N
37	20240826	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1602	12	2	0.75	5108297	3213	101.97	1590	1606	1551	2065	1113	1590	1589.88	0.12	17	1604	1596	1582	1574	1560	1601	1579	64	475	500	1080	1	1	12746297	204	-57.21	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.88	1483	20240805	8.02	3595	-55.44	20240110	1483	8.02	20240805	3715	-56.88	20231123	1483	8.02	20240805	0.05	N	123750	500	63 억	15904	N	N	N	N
38	20240826	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1602	12	2	0.75	5074660	3192	101.30	1590	1606	1551	2065	1113	1590	1589.81	0.12	22	1604	1596	1582	1574	1560	1601	1579	64	475	500	1080	1	1	12746297	204	-57.21	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.88	1483	20240805	8.02	3595	-55.44	20240110	1483	8.02	20240805	3715	-56.88	20231123	1483	8.02	20240805	0.05	N	123750	500	63 억	15904	N	N	N	N
39	20240826	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1603	13	2	0.82	3967822	2494	79.15	1590	1606	1551	2065	1113	1590	1590.95	0.12	-62	1604	1596	1582	1574	1560	1601	1579	64	475	500	1080	1	1	12746297	204	-57.25	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.85	1483	20240805	8.09	3595	-55.41	20240110	1483	8.09	20240805	3715	-56.85	20231123	1483	8.09	20240805	0.05	N	123750	500	63 억	15904	N	N	N	N
40	20240826	100814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1604	14	2	0.88	3883103	2441	77.47	1590	1606	1551	2065	1113	1590	1590.78	0.12	-62	1604	1596	1582	1574	1560	1601	1579	64	475	500	1080	1	1	12746297	204	-57.29	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.82	1483	20240805	8.16	3595	-55.38	20240110	1483	8.16	20240805	3715	-56.82	20231123	1483	8.16	20240805	0.05	N	123750	500	63 억	15904	N	N	N	N
41	20240826	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1606	16	2	1.01	3849399	2420	76.80	1590	1606	1551	2065	1113	1590	1590.66	0.12	-61	1604	1596	1582	1574	1560	1601	1579	64	475	500	1080	1	1	12746297	205	-57.36	0.77	12	0.02	-28.00	2083.00	3715	20231123	-56.77	1483	20240805	8.29	3595	-55.33	20240110	1483	8.29	20240805	3715	-56.77	20231123	1483	8.29	20240805	0.05	N	123750	500	63 억	15904	N	N	N	N
42	20240823	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1590	3	2	0.19	5002496	3151	32.18	1587	1590	1568	2060	1111	1587	1587.59	0.13	-223	1602	1594	1581	1573	1560	1598	1577	64	473	500	1070	1	1	12746297	203	-56.79	0.76	12	0.02	-28.00	2083.00	3850	20230817	-58.70	1483	20240805	7.22	3595	-55.77	20240110	1483	7.22	20240805	3715	-57.20	20231123	1483	7.22	20240805	0.05	N	123750	500	63 억	16125	N	N	N	N
43	20240823	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1590	3	2	0.19	4992956	3145	32.11	1587	1590	1568	2060	1111	1587	1587.59	0.13	-222	1602	1594	1581	1573	1560	1598	1577	64	473	500	1070	1	1	12746297	203	-56.79	0.76	12	0.02	-28.00	2083.00	3850	20230817	-58.70	1483	20240805	7.22	3595	-55.77	20240110	1483	7.22	20240805	3715	-57.20	20231123	1483	7.22	20240805	0.05	N	123750	500	63 억	16125	N	N	N	N
44	20240823	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1589	2	2	0.13	3177176	2003	20.45	1587	1590	1568	2060	1111	1587	1586.21	0.13	-222	1602	1594	1581	1573	1560	1598	1577	64	473	500	1070	1	1	12746297	203	-56.75	0.76	12	0.02	-28.00	2083.00	3850	20230817	-58.73	1483	20240805	7.15	3595	-55.80	20240110	1483	7.15	20240805	3715	-57.23	20231123	1483	7.15	20240805	0.05	N	123750	500	63 억	16125	N	N	N	N
45	20240823	130811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1585	-2	5	-0.13	1251824	790	8.07	1587	1587	1568	2060	1111	1587	1584.59	0.13	-222	1602	1594	1581	1573	1560	1598	1577	64	473	500	1070	1	1	12746297	202	-56.61	0.76	12	0.01	-28.00	2083.00	3850	20230817	-58.83	1483	20240805	6.88	3595	-55.91	20240110	1483	6.88	20240805	3715	-57.34	20231123	1483	6.88	20240805	0.05	N	123750	500	63 억	16125	N	N	N	N
46	20240823	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1585	-2	5	-0.13	782664	494	5.04	1587	1587	1568	2060	1111	1587	1584.34	0.13	-217	1602	1594	1581	1573	1560	1598	1577	64	473	500	1070	1	1	12746297	202	-56.61	0.76	12	0.00	-28.00	2083.00	3850	20230817	-58.83	1483	20240805	6.88	3595	-55.91	20240110	1483	6.88	20240805	3715	-57.34	20231123	1483	6.88	20240805	0.05	N	123750	500	63 억	16125	N	N	N	N
47	20240823	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1585	-2	5	-0.13	782664	494	5.04	1587	1587	1568	2060	1111	1587	1584.34	0.13	-217	1602	1594	1581	1573	1560	1598	1577	64	473	500	1070	1	1	12746297	202	-56.61	0.76	12	0.00	-28.00	2083.00	3850	20230817	-58.83	1483	20240805	6.88	3595	-55.91	20240110	1483	6.88	20240805	3715	-57.34	20231123	1483	6.88	20240805	0.05	N	123750	500	63 억	16125	N	N	N	N
48	20240823	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1585	-2	5	-0.13	584885	369	3.77	1587	1587	1568	2060	1111	1587	1585.05	0.13	-140	1602	1594	1581	1573	1560	1598	1577	64	473	500	1070	1	1	12746297	202	-56.61	0.76	12	0.00	-28.00	2083.00	3850	20230817	-58.83	1483	20240805	6.88	3595	-55.91	20240110	1483	6.88	20240805	3715	-57.34	20231123	1483	6.88	20240805	0.05	N	123750	500	63 억	16125	N	N	N	N
49	20240823	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1587	0	3	0.00	407180	257	2.62	1587	1587	1579	2060	1111	1587	1584.36	0.13	-129	1602	1594	1581	1573	1560	1598	1577	64	473	500	1070	1	1	12746297	202	-56.68	0.76	12	0.00	-28.00	2083.00	3850	20230817	-58.78	1483	20240805	7.01	3595	-55.86	20240110	1483	7.01	20240805	3715	-57.28	20231123	1483	7.01	20240805	0.05	N	123750	500	63 억	16125	N	N	N	N
50	20240822	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1587	7	2	0.44	15423568	9793	184.04	1580	1589	1568	2050	1106	1580	1574.96	0.13	-286	1618	1598	1589	1569	1560	1594	1565	64	470	500	1070	1	1	12746297	202	-56.68	0.76	12	0.08	-28.00	2083.00	3850	20230817	-58.78	1483	20240805	7.01	3595	-55.86	20240110	1483	7.01	20240805	3715	-57.28	20231123	1483	7.01	20240805	0.05	N	123750	500	63 억	16411	N	N	N	N
51	20240822	150813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1577	-3	5	-0.19	13828460	8785	165.10	1580	1589	1568	2050	1106	1580	1574.10	0.13	-212	1618	1598	1589	1569	1560	1594	1565	64	470	500	1070	1	1	12746297	201	-56.32	0.76	12	0.07	-28.00	2083.00	3850	20230817	-59.04	1483	20240805	6.34	3595	-56.13	20240110	1483	6.34	20240805	3715	-57.55	20231123	1483	6.34	20240805	0.05	N	123750	500	63 억	16411	N	N	N	N
52	20240822	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1568	-12	5	-0.76	12203424	7755	145.74	1580	1589	1568	2050	1106	1580	1573.62	0.13	-212	1618	1598	1589	1569	1560	1594	1565	64	470	500	1070	1	1	12746297	200	-56.00	0.75	12	0.06	-28.00	2083.00	3850	20230817	-59.27	1483	20240805	5.73	3595	-56.38	20240110	1483	5.73	20240805	3715	-57.79	20231123	1483	5.73	20240805	0.05	N	123750	500	63 억	16411	N	N	N	N
53	20240822	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1569	-11	5	-0.70	5339753	3378	63.48	1580	1589	1569	2050	1106	1580	1580.74	0.13	-333	1618	1598	1589	1569	1560	1594	1565	64	470	500	1070	1	1	12746297	200	-56.04	0.75	12	0.03	-28.00	2083.00	3850	20230817	-59.25	1483	20240805	5.80	3595	-56.36	20240110	1483	5.80	20240805	3715	-57.77	20231123	1483	5.80	20240805	0.05	N	123750	500	63 억	16411	N	N	N	N
54	20240822	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1582	2	2	0.13	4841618	3063	57.56	1580	1589	1569	2050	1106	1580	1580.68	0.13	-333	1618	1598	1589	1569	1560	1594	1565	64	470	500	1070	1	1	12746297	202	-56.50	0.76	12	0.02	-28.00	2083.00	3850	20230817	-58.91	1483	20240805	6.68	3595	-55.99	20240110	1483	6.68	20240805	3715	-57.42	20231123	1483	6.68	20240805	0.05	N	123750	500	63 억	16411	N	N	N	N
55	20240822	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1582	2	2	0.13	4275048	2702	50.78	1580	1589	1569	2050	1106	1580	1582.18	0.13	-333	1618	1598	1589	1569	1560	1594	1565	64	470	500	1070	1	1	12746297	202	-56.50	0.76	12	0.02	-28.00	2083.00	3850	20230817	-58.91	1483	20240805	6.68	3595	-55.99	20240110	1483	6.68	20240805	3715	-57.42	20231123	1483	6.68	20240805	0.05	N	123750	500	63 억	16411	N	N	N	N
56	20240822	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1589	9	2	0.57	2385486	1510	28.38	1580	1589	1569	2050	1106	1580	1579.79	0.13	-343	1618	1598	1589	1569	1560	1594	1565	64	470	500	1070	1	1	12746297	203	-56.75	0.76	12	0.01	-28.00	2083.00	3850	20230817	-58.73	1483	20240805	7.15	3595	-55.80	20240110	1483	7.15	20240805	3715	-57.23	20231123	1483	7.15	20240805	0.05	N	123750	500	63 억	16411	N	N	N	N
57	20240822	090809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1579	-1	5	-0.06	233827	148	2.78	1580	1580	1579	2050	1106	1580	1579.91	0.13	-28	1618	1598	1589	1569	1560	1594	1565	64	470	500	1070	1	1	12746297	201	-56.39	0.76	12	0.00	-28.00	2083.00	3850	20230817	-58.99	1483	20240805	6.47	3595	-56.08	20240110	1483	6.47	20240805	3715	-57.50	20231123	1483	6.47	20240805	0.05	N	123750	500	63 억	16411	N	N	N	N
58	20240821	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1580	-1	5	-0.06	8435231	5321	55.87	1581	1609	1580	2055	1107	1581	1585.27	0.13	-136	1589	1584	1576	1571	1563	1587	1574	64	474	500	1070	1	1	12746297	201	-56.43	0.76	12	0.04	-28.00	2083.00	3850	20230817	-58.96	1483	20240805	6.54	3595	-56.05	20240110	1483	6.54	20240805	3715	-57.47	20231123	1483	6.54	20240805	0.09	N	123750	500	63 억	16547	N	N	N	N
59	20240821	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1595	14	2	0.89	7598762	4794	50.34	1581	1609	1580	2055	1107	1581	1585.06	0.13	-134	1589	1584	1576	1571	1563	1587	1574	64	474	500	1070	1	1	12746297	203	-56.96	0.77	12	0.04	-28.00	2083.00	3850	20230817	-58.57	1483	20240805	7.55	3595	-55.63	20240110	1483	7.55	20240805	3715	-57.07	20231123	1483	7.55	20240805	0.09	N	123750	500	63 억	16547	N	N	N	N
60	20240821	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1589	8	2	0.51	6021580	3800	39.90	1581	1609	1580	2055	1107	1581	1584.63	0.13	-100	1589	1584	1576	1571	1563	1587	1574	64	474	500	1070	1	1	12746297	203	-56.75	0.76	12	0.03	-28.00	2083.00	3850	20230817	-58.73	1483	20240805	7.15	3595	-55.80	20240110	1483	7.15	20240805	3715	-57.23	20231123	1483	7.15	20240805	0.09	N	123750	500	63 억	16547	N	N	N	N
61	20240821	130817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1585	4	2	0.25	5994567	3783	39.72	1581	1609	1580	2055	1107	1581	1584.61	0.13	-100	1589	1584	1576	1571	1563	1587	1574	64	474	500	1070	1	1	12746297	202	-56.61	0.76	12	0.03	-28.00	2083.00	3850	20230817	-58.83	1483	20240805	6.88	3595	-55.91	20240110	1483	6.88	20240805	3715	-57.34	20231123	1483	6.88	20240805	0.09	N	123750	500	63 억	16547	N	N	N	N
62	20240821	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	0	3	0.00	5961282	3762	39.50	1581	1609	1580	2055	1107	1581	1584.60	0.13	-100	1589	1584	1576	1571	1563	1587	1574	64	474	500	1070	1	1	12746297	202	-56.46	0.76	12	0.03	-28.00	2083.00	3850	20230817	-58.94	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3715	-57.44	20231123	1483	6.61	20240805	0.09	N	123750	500	63 억	16547	N	N	N	N
63	20240821	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1589	8	2	0.51	5313072	3352	35.20	1581	1609	1580	2055	1107	1581	1585.05	0.13	-100	1589	1584	1576	1571	1563	1587	1574	64	474	500	1070	1	1	12746297	203	-56.75	0.76	12	0.03	-28.00	2083.00	3850	20230817	-58.73	1483	20240805	7.15	3595	-55.80	20240110	1483	7.15	20240805	3715	-57.23	20231123	1483	7.15	20240805	0.09	N	123750	500	63 억	16547	N	N	N	N
64	20240821	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1606	25	2	1.58	5294004	3340	35.07	1581	1609	1580	2055	1107	1581	1585.03	0.13	-100	1589	1584	1576	1571	1563	1587	1574	64	474	500	1070	1	1	12746297	205	-57.36	0.77	12	0.03	-28.00	2083.00	3850	20230817	-58.29	1483	20240805	8.29	3595	-55.33	20240110	1483	8.29	20240805	3715	-56.77	20231123	1483	8.29	20240805	0.09	N	123750	500	63 억	16547	N	N	N	N
65	20240821	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1580	-1	5	-0.06	4065017	2563	26.91	1581	1609	1580	2055	1107	1581	1586.04	0.13	-106	1589	1584	1576	1571	1563	1587	1574	64	474	500	1070	1	1	12746297	201	-56.43	0.76	12	0.02	-28.00	2083.00	3850	20230817	-58.96	1483	20240805	6.54	3595	-56.05	20240110	1483	6.54	20240805	3715	-57.47	20231123	1483	6.54	20240805	0.09	N	123750	500	63 억	16547	N	N	N	N
66	20240820	160757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	0	3	0.00	14992926	9524	78.85	1581	1581	1568	2055	1107	1581	1574.23	0.13	252	1617	1599	1587	1569	1557	1593	1563	64	474	500	1070	1	1	12746297	202	-56.46	0.76	12	0.07	-28.00	2083.00	3850	20230817	-58.94	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3715	-57.44	20231123	1483	6.61	20240805	0.10	N	123750	500	63 억	16295	N	N	N	N
67	20240820	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1579	-2	5	-0.13	12703535	8075	66.85	1581	1581	1568	2055	1107	1581	1573.19	0.13	381	1617	1599	1587	1569	1557	1593	1563	64	474	500	1070	1	1	12746297	201	-56.39	0.76	12	0.06	-28.00	2083.00	3850	20230817	-58.99	1483	20240805	6.47	3595	-56.08	20240110	1483	6.47	20240805	3715	-57.50	20231123	1483	6.47	20240805	0.10	N	123750	500	63 억	16295	N	N	N	N
68	20240820	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1579	-2	5	-0.13	10138983	6444	53.35	1581	1581	1568	2055	1107	1581	1573.40	0.13	354	1617	1599	1587	1569	1557	1593	1563	64	474	500	1070	1	1	12746297	201	-56.39	0.76	12	0.05	-28.00	2083.00	3850	20230817	-58.99	1483	20240805	6.47	3595	-56.08	20240110	1483	6.47	20240805	3715	-57.50	20231123	1483	6.47	20240805	0.10	N	123750	500	63 억	16295	N	N	N	N
69	20240820	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-10	5	-0.63	9236170	5869	48.59	1581	1581	1568	2055	1107	1581	1573.72	0.13	315	1617	1599	1587	1569	1557	1593	1563	64	474	500	1070	1	1	12746297	200	-56.11	0.75	12	0.05	-28.00	2083.00	3850	20230817	-59.19	1483	20240805	5.93	3595	-56.30	20240110	1483	5.93	20240805	3715	-57.71	20231123	1483	5.93	20240805	0.10	N	123750	500	63 억	16295	N	N	N	N
70	20240820	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-11	5	-0.70	7811806	4964	41.10	1581	1581	1568	2055	1107	1581	1573.69	0.13	201	1617	1599	1587	1569	1557	1593	1563	64	474	500	1070	1	1	12746297	200	-56.07	0.75	12	0.04	-28.00	2083.00	3850	20230817	-59.22	1483	20240805	5.87	3595	-56.33	20240110	1483	5.87	20240805	3715	-57.74	20231123	1483	5.87	20240805	0.10	N	123750	500	63 억	16295	N	N	N	N
71	20240820	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1576	-5	5	-0.32	5927727	3764	31.16	1581	1581	1568	2055	1107	1581	1574.85	0.13	-177	1617	1599	1587	1569	1557	1593	1563	64	474	500	1070	1	1	12746297	201	-56.29	0.76	12	0.03	-28.00	2083.00	3850	20230817	-59.06	1483	20240805	6.27	3595	-56.16	20240110	1483	6.27	20240805	3715	-57.58	20231123	1483	6.27	20240805	0.10	N	123750	500	63 억	16295	N	N	N	N
72	20240820	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-11	5	-0.70	4445333	2820	23.35	1581	1581	1568	2055	1107	1581	1576.36	0.13	-181	1617	1599	1587	1569	1557	1593	1563	64	474	500	1070	1	1	12746297	200	-56.07	0.75	12	0.02	-28.00	2083.00	3850	20230817	-59.22	1483	20240805	5.87	3595	-56.33	20240110	1483	5.87	20240805	3715	-57.74	20231123	1483	5.87	20240805	0.10	N	123750	500	63 억	16295	N	N	N	N
73	20240820	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	0	3	0.00	1914591	1211	10.03	1581	1581	1581	2055	1107	1581	1581.00	0.13	-181	1617	1599	1587	1569	1557	1593	1563	64	474	500	1070	1	1	12746297	202	-56.46	0.76	12	0.01	-28.00	2083.00	3850	20230817	-58.94	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3715	-57.44	20231123	1483	6.61	20240805	0.10	N	123750	500	63 억	16295	N	N	N	N
74	20240819	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	0	3	0.00	19093691	12059	84.76	1605	1605	1575	2055	1107	1581	1583.36	0.15	-2567	1625	1603	1573	1551	1521	1614	1562	64	474	500	1070	1	1	12746297	202	-56.46	0.76	12	0.09	-28.00	2083.00	3850	20230817	-58.94	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3715	-57.44	20231123	1483	6.61	20240805	0.11	N	123750	500	63 억	18862	N	N	N	N
75	20240819	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	0	3	0.00	17961749	11343	79.73	1605	1605	1580	2055	1107	1581	1583.51	0.15	-2484	1625	1603	1573	1551	1521	1614	1562	64	474	500	1070	1	1	12746297	202	-56.46	0.76	12	0.09	-28.00	2083.00	3850	20230817	-58.94	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3715	-57.44	20231123	1483	6.61	20240805	0.11	N	123750	500	63 억	18862	N	N	N	N
76	20240819	140802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1582	1	2	0.06	10684288	6740	47.37	1605	1605	1581	2055	1107	1581	1585.21	0.15	-1535	1625	1603	1573	1551	1521	1614	1562	64	474	500	1070	1	1	12746297	202	-56.50	0.76	12	0.05	-28.00	2083.00	3850	20230817	-58.91	1483	20240805	6.68	3595	-55.99	20240110	1483	6.68	20240805	3715	-57.42	20231123	1483	6.68	20240805	0.11	N	123750	500	63 억	18862	N	N	N	N
77	20240819	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1589	8	2	0.51	10085934	6362	44.72	1605	1605	1581	2055	1107	1581	1585.34	0.15	-1180	1625	1603	1573	1551	1521	1614	1562	64	474	500	1070	1	1	12746297	203	-56.75	0.76	12	0.05	-28.00	2083.00	3850	20230817	-58.73	1483	20240805	7.15	3595	-55.80	20240110	1483	7.15	20240805	3715	-57.23	20231123	1483	7.15	20240805	0.11	N	123750	500	63 억	18862	N	N	N	N
78	20240819	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	0	3	0.00	9916044	6255	43.97	1605	1605	1581	2055	1107	1581	1585.30	0.15	-1154	1625	1603	1573	1551	1521	1614	1562	64	474	500	1070	1	1	12746297	202	-56.46	0.76	12	0.05	-28.00	2083.00	3850	20230817	-58.94	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3715	-57.44	20231123	1483	6.61	20240805	0.11	N	123750	500	63 억	18862	N	N	N	N
79	20240819	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1582	1	2	0.06	6390163	4025	28.29	1605	1605	1581	2055	1107	1581	1587.62	0.15	-88	1625	1603	1573	1551	1521	1614	1562	64	474	500	1070	1	1	12746297	202	-56.50	0.76	12	0.03	-28.00	2083.00	3850	20230817	-58.91	1483	20240805	6.68	3595	-55.99	20240110	1483	6.68	20240805	3715	-57.42	20231123	1483	6.68	20240805	0.11	N	123750	500	63 억	18862	N	N	N	N
80	20240819	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1591	10	2	0.63	5861745	3691	25.94	1605	1605	1581	2055	1107	1581	1588.12	0.15	242	1625	1603	1573	1551	1521	1614	1562	64	474	500	1070	1	1	12746297	203	-56.82	0.76	12	0.03	-28.00	2083.00	3850	20230817	-58.68	1483	20240805	7.28	3595	-55.74	20240110	1483	7.28	20240805	3715	-57.17	20231123	1483	7.28	20240805	0.11	N	123750	500	63 억	18862	N	N	N	N
81	20240819	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	16	2	1.01	1413090	882	6.20	1605	1605	1597	2055	1107	1581	1602.14	0.15	-85	1625	1603	1573	1551	1521	1614	1562	64	474	500	1070	1	1	12746297	204	-57.04	0.77	12	0.01	-28.00	2083.00	3850	20230817	-58.52	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	0.11	N	123750	500	63 억	18862	N	N	N	N
82	20240816	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	38	2	2.46	22250976	14205	37.78	1543	1595	1543	2005	1081	1543	1566.41	0.16	-2112	1564	1553	1544	1533	1524	1553	1533	64	462	500	1040	1	1	12746297	202	-56.46	0.76	12	0.11	-28.00	2083.00	3850	20230817	-58.94	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3850	-58.94	20230817	1483	6.61	20240805	0.11	N	123750	500	63 억	20974	N	N	N	N
83	20240816	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1553	10	2	0.65	21607587	13796	36.69	1543	1595	1543	2005	1081	1543	1566.22	0.16	-2072	1564	1553	1544	1533	1524	1553	1533	64	462	500	1040	1	1	12746297	198	-55.46	0.75	12	0.11	-28.00	2083.00	3850	20230817	-59.66	1483	20240805	4.72	3595	-56.80	20240110	1483	4.72	20240805	3850	-59.66	20230817	1483	4.72	20240805	0.11	N	123750	500	63 억	20974	N	N	N	N
84	20240816	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1555	12	2	0.78	17735661	11306	30.07	1543	1595	1543	2005	1081	1543	1568.69	0.16	-1500	1564	1553	1544	1533	1524	1553	1533	64	462	500	1040	1	1	12746297	198	-55.54	0.75	12	0.09	-28.00	2083.00	3850	20230817	-59.61	1483	20240805	4.86	3595	-56.75	20240110	1483	4.86	20240805	3850	-59.61	20230817	1483	4.86	20240805	0.11	N	123750	500	63 억	20974	N	N	N	N
85	20240816	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1566	23	2	1.49	16001131	10196	27.12	1543	1595	1543	2005	1081	1543	1569.35	0.16	-1380	1564	1553	1544	1533	1524	1553	1533	64	462	500	1040	1	1	12746297	200	-55.93	0.75	12	0.08	-28.00	2083.00	3850	20230817	-59.32	1483	20240805	5.60	3595	-56.44	20240110	1483	5.60	20240805	3850	-59.32	20230817	1483	5.60	20240805	0.11	N	123750	500	63 억	20974	N	N	N	N
86	20240816	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1586	43	2	2.79	15913405	10140	26.97	1543	1595	1543	2005	1081	1543	1569.37	0.16	-1406	1564	1553	1544	1533	1524	1553	1533	64	462	500	1040	1	1	12746297	202	-56.64	0.76	12	0.08	-28.00	2083.00	3850	20230817	-58.81	1483	20240805	6.95	3595	-55.88	20240110	1483	6.95	20240805	3850	-58.81	20230817	1483	6.95	20240805	0.11	N	123750	500	63 억	20974	N	N	N	N
87	20240816	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1590	47	2	3.05	11827757	7565	20.12	1543	1590	1543	2005	1081	1543	1563.48	0.16	-1088	1564	1553	1544	1533	1524	1553	1533	64	462	500	1040	1	1	12746297	203	-56.79	0.76	12	0.06	-28.00	2083.00	3850	20230817	-58.70	1483	20240805	7.22	3595	-55.77	20240110	1483	7.22	20240805	3850	-58.70	20230817	1483	7.22	20240805	0.11	N	123750	500	63 억	20974	N	N	N	N
88	20240816	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1554	11	2	0.71	4407411	2846	7.57	1543	1554	1543	2005	1081	1543	1548.63	0.16	118	1564	1553	1544	1533	1524	1553	1533	64	462	500	1040	1	1	12746297	198	-55.50	0.75	12	0.02	-28.00	2083.00	3850	20230817	-59.64	1483	20240805	4.79	3595	-56.77	20240110	1483	4.79	20240805	3850	-59.64	20230817	1483	4.79	20240805	0.11	N	123750	500	63 억	20974	N	N	N	N
89	20240816	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1545	2	2	0.13	904414	585	1.56	1543	1554	1543	2005	1081	1543	1546.01	0.16	-123	1564	1553	1544	1533	1524	1553	1533	64	462	500	1040	1	1	12746297	197	-55.18	0.74	12	0.00	-28.00	2083.00	3850	20230817	-59.87	1483	20240805	4.18	3595	-57.02	20240110	1483	4.18	20240805	3850	-59.87	20230817	1483	4.18	20240805	0.11	N	123750	500	63 억	20974	N	N	N	N
90	20240814	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1543	0	3	0.00	58029926	37599	200.30	1543	1555	1535	2005	1081	1543	1543.39	0.18	-1795	1576	1559	1542	1525	1508	1551	1517	64	462	500	1040	1	1	12746297	197	-55.11	0.74	12	0.29	-28.00	2083.00	3850	20230817	-59.92	1483	20240805	4.05	3595	-57.08	20240110	1483	4.05	20240805	3850	-59.92	20230817	1483	4.05	20240805	0.13	N	123750	500	63 억	22769	N	N	N	N
91	20240814	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1545	2	2	0.13	53494560	34659	184.64	1543	1555	1535	2005	1081	1543	1543.45	0.18	-1643	1576	1559	1542	1525	1508	1551	1517	64	462	500	1040	1	1	12746297	197	-55.18	0.74	12	0.27	-28.00	2083.00	3850	20230817	-59.87	1483	20240805	4.18	3595	-57.02	20240110	1483	4.18	20240805	3850	-59.87	20230817	1483	4.18	20240805	0.13	N	123750	500	63 억	22769	N	N	N	N
92	20240814	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1540	-3	5	-0.19	30993339	20064	106.89	1543	1555	1537	2005	1081	1543	1544.72	0.18	-2442	1576	1559	1542	1525	1508	1551	1517	64	462	500	1040	1	1	12746297	196	-55.00	0.74	12	0.16	-28.00	2083.00	3850	20230817	-60.00	1483	20240805	3.84	3595	-57.16	20240110	1483	3.84	20240805	3850	-60.00	20230817	1483	3.84	20240805	0.13	N	123750	500	63 억	22769	N	N	N	N
93	20240814	130759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1542	-1	5	-0.06	30178294	19535	104.07	1543	1555	1537	2005	1081	1543	1544.83	0.18	-2040	1576	1559	1542	1525	1508	1551	1517	64	462	500	1040	1	1	12746297	197	-55.07	0.74	12	0.15	-28.00	2083.00	3850	20230817	-59.95	1483	20240805	3.98	3595	-57.11	20240110	1483	3.98	20240805	3850	-59.95	20230817	1483	3.98	20240805	0.13	N	123750	500	63 억	22769	N	N	N	N
94	20240814	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1541	-2	5	-0.13	25258346	16350	87.10	1543	1555	1537	2005	1081	1543	1544.85	0.18	-1400	1576	1559	1542	1525	1508	1551	1517	64	462	500	1040	1	1	12746297	196	-55.04	0.74	12	0.13	-28.00	2083.00	3850	20230817	-59.97	1483	20240805	3.91	3595	-57.13	20240110	1483	3.91	20240805	3850	-59.97	20230817	1483	3.91	20240805	0.13	N	123750	500	63 억	22769	N	N	N	N
95	20240814	110750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1537	-6	5	-0.39	11094231	7191	38.31	1543	1555	1537	2005	1081	1543	1542.79	0.18	-1040	1576	1559	1542	1525	1508	1551	1517	64	462	500	1040	1	1	12746297	196	-54.89	0.74	12	0.06	-28.00	2083.00	3850	20230817	-60.08	1483	20240805	3.64	3595	-57.25	20240110	1483	3.64	20240805	3850	-60.08	20230817	1483	3.64	20240805	0.13	N	123750	500	63 억	22769	N	N	N	N
96	20240814	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1543	0	3	0.00	10155788	6581	35.06	1543	1555	1538	2005	1081	1543	1543.20	0.18	-578	1576	1559	1542	1525	1508	1551	1517	64	462	500	1040	1	1	12746297	197	-55.11	0.74	12	0.05	-28.00	2083.00	3850	20230817	-59.92	1483	20240805	4.05	3595	-57.08	20240110	1483	4.05	20240805	3850	-59.92	20230817	1483	4.05	20240805	0.13	N	123750	500	63 억	22769	N	N	N	N
97	20240814	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1543	0	3	0.00	6425266	4162	22.17	1543	1554	1543	2005	1081	1543	1543.79	0.18	-462	1576	1559	1542	1525	1508	1551	1517	64	462	500	1040	1	1	12746297	197	-55.11	0.74	12	0.03	-28.00	2083.00	3850	20230817	-59.92	1483	20240805	4.05	3595	-57.08	20240110	1483	4.05	20240805	3850	-59.92	20230817	1483	4.05	20240805	0.13	N	123750	500	63 억	22769	N	N	N	N
98	20240813	160742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1543	-5	5	-0.32	28912338	18771	98.79	1548	1559	1525	2010	1084	1548	1540.27	0.22	-4990	1568	1558	1550	1540	1532	1554	1536	64	462	500	1050	1	1	12746297	197	-55.11	0.74	12	0.15	-28.00	2083.00	3850	20230817	-59.92	1483	20240805	4.05	3595	-57.08	20240110	1483	4.05	20240805	3850	-59.92	20230817	1483	4.05	20240805	0.13	N	123750	500	63 억	27759	N	N	N	N
99	20240813	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1539	-9	5	-0.58	28160907	18284	96.23	1548	1559	1525	2010	1084	1548	1540.19	0.22	-4604	1568	1558	1550	1540	1532	1554	1536	64	462	500	1050	1	1	12746297	196	-54.96	0.74	12	0.14	-28.00	2083.00	3850	20230817	-60.03	1483	20240805	3.78	3595	-57.19	20240110	1483	3.78	20240805	3850	-60.03	20230817	1483	3.78	20240805	0.13	N	123750	500	63 억	27759	N	N	N	N
100	20240813	140748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1545	-3	5	-0.19	27554541	17890	94.15	1548	1559	1525	2010	1084	1548	1540.22	0.22	-4230	1568	1558	1550	1540	1532	1554	1536	64	462	500	1050	1	1	12746297	197	-55.18	0.74	12	0.14	-28.00	2083.00	3850	20230817	-59.87	1483	20240805	4.18	3595	-57.02	20240110	1483	4.18	20240805	3850	-59.87	20230817	1483	4.18	20240805	0.13	N	123750	500	63 억	27759	N	N	N	N
101	20240813	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1542	-6	5	-0.39	11698939	7568	39.83	1548	1559	1542	2010	1084	1548	1545.84	0.22	-3716	1568	1558	1550	1540	1532	1554	1536	64	462	500	1050	1	1	12746297	197	-55.07	0.74	12	0.06	-28.00	2083.00	3850	20230817	-59.95	1483	20240805	3.98	3595	-57.11	20240110	1483	3.98	20240805	3850	-59.95	20230817	1483	3.98	20240805	0.13	N	123750	500	63 억	27759	N	N	N	N
102	20240813	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1542	-6	5	-0.39	11066568	7158	37.67	1548	1559	1542	2010	1084	1548	1546.04	0.22	-3716	1568	1558	1550	1540	1532	1554	1536	64	462	500	1050	1	1	12746297	197	-55.07	0.74	12	0.06	-28.00	2083.00	3850	20230817	-59.95	1483	20240805	3.98	3595	-57.11	20240110	1483	3.98	20240805	3850	-59.95	20230817	1483	3.98	20240805	0.13	N	123750	500	63 억	27759	N	N	N	N
103	20240813	110742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1545	-3	5	-0.19	8973994	5801	30.53	1548	1559	1542	2010	1084	1548	1546.97	0.22	-2694	1568	1558	1550	1540	1532	1554	1536	64	462	500	1050	1	1	12746297	197	-55.18	0.74	12	0.05	-28.00	2083.00	3850	20230817	-59.87	1483	20240805	4.18	3595	-57.02	20240110	1483	4.18	20240805	3850	-59.87	20230817	1483	4.18	20240805	0.13	N	123750	500	63 억	27759	N	N	N	N
104	20240813	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1545	-3	5	-0.19	8454874	5465	28.76	1548	1559	1542	2010	1084	1548	1547.09	0.22	-2358	1568	1558	1550	1540	1532	1554	1536	64	462	500	1050	1	1	12746297	197	-55.18	0.74	12	0.04	-28.00	2083.00	3850	20230817	-59.87	1483	20240805	4.18	3595	-57.02	20240110	1483	4.18	20240805	3850	-59.87	20230817	1483	4.18	20240805	0.13	N	123750	500	63 억	27759	N	N	N	N
105	20240813	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1556	8	2	0.52	1960899	1262	6.64	1548	1559	1548	2010	1084	1548	1553.80	0.22	-52	1568	1558	1550	1540	1532	1554	1536	64	462	500	1050	1	1	12746297	198	-55.57	0.75	12	0.01	-28.00	2083.00	3850	20230817	-59.58	1483	20240805	4.92	3595	-56.72	20240110	1483	4.92	20240805	3850	-59.58	20230817	1483	4.92	20240805	0.13	N	123750	500	63 억	27759	N	N	N	N
106	20240812	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1548	-4	5	-0.26	29435939	19001	277.27	1553	1560	1542	2015	1087	1552	1549.18	0.23	-1919	1572	1561	1548	1537	1524	1567	1543	64	463	500	1050	1	1	12746297	197	-55.29	0.74	12	0.15	-28.00	2083.00	3850	20230817	-59.79	1483	20240805	4.38	3595	-56.94	20240110	1483	4.38	20240805	3850	-59.79	20230817	1483	4.38	20240805	0.13	N	123750	500	63 억	29678	N	N	N	N
107	20240812	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1548	-4	5	-0.26	16095500	10383	151.51	1553	1560	1542	2015	1087	1552	1550.18	0.23	-1684	1572	1561	1548	1537	1524	1567	1543	64	463	500	1050	1	1	12746297	197	-55.29	0.74	12	0.08	-28.00	2083.00	3850	20230817	-59.79	1483	20240805	4.38	3595	-56.94	20240110	1483	4.38	20240805	3850	-59.79	20230817	1483	4.38	20240805	0.13	N	123750	500	63 억	29678	N	N	N	N
108	20240812	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1556	4	2	0.26	6713982	4325	63.11	1553	1560	1549	2015	1087	1552	1552.37	0.23	-795	1572	1561	1548	1537	1524	1567	1543	64	463	500	1050	1	1	12746297	198	-55.57	0.75	12	0.03	-28.00	2083.00	3850	20230817	-59.58	1483	20240805	4.92	3595	-56.72	20240110	1483	4.92	20240805	3850	-59.58	20230817	1483	4.92	20240805	0.13	N	123750	500	63 억	29678	N	N	N	N
109	20240812	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1556	4	2	0.26	6661078	4291	62.61	1553	1560	1549	2015	1087	1552	1552.34	0.23	-761	1572	1561	1548	1537	1524	1567	1543	64	463	500	1050	1	1	12746297	198	-55.57	0.75	12	0.03	-28.00	2083.00	3850	20230817	-59.58	1483	20240805	4.92	3595	-56.72	20240110	1483	4.92	20240805	3850	-59.58	20230817	1483	4.92	20240805	0.13	N	123750	500	63 억	29678	N	N	N	N
110	20240812	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1549	-3	5	-0.19	6028832	3883	56.66	1553	1560	1549	2015	1087	1552	1552.62	0.23	-607	1572	1561	1548	1537	1524	1567	1543	64	463	500	1050	1	1	12746297	197	-55.32	0.74	12	0.03	-28.00	2083.00	3850	20230817	-59.77	1483	20240805	4.45	3595	-56.91	20240110	1483	4.45	20240805	3850	-59.77	20230817	1483	4.45	20240805	0.13	N	123750	500	63 억	29678	N	N	N	N
111	20240812	110737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1558	6	2	0.39	4627781	2979	43.47	1553	1560	1550	2015	1087	1552	1553.47	0.23	-104	1572	1561	1548	1537	1524	1567	1543	64	463	500	1050	1	1	12746297	199	-55.64	0.75	12	0.02	-28.00	2083.00	3850	20230817	-59.53	1483	20240805	5.06	3595	-56.66	20240110	1483	5.06	20240805	3850	-59.53	20230817	1483	5.06	20240805	0.13	N	123750	500	63 억	29678	N	N	N	N
112	20240812	100732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1558	6	2	0.39	4046661	2605	38.01	1553	1558	1552	2015	1087	1552	1553.42	0.23	236	1572	1561	1548	1537	1524	1567	1543	64	463	500	1050	1	1	12746297	199	-55.64	0.75	12	0.02	-28.00	2083.00	3850	20230817	-59.53	1483	20240805	5.06	3595	-56.66	20240110	1483	5.06	20240805	3850	-59.53	20230817	1483	5.06	20240805	0.13	N	123750	500	63 억	29678	N	N	N	N
113	20240812	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1552	0	3	0.00	3125883	2014	29.39	1553	1554	1552	2015	1087	1552	1552.08	0.23	250	1572	1561	1548	1537	1524	1567	1543	64	463	500	1050	1	1	12746297	198	-55.43	0.75	12	0.02	-28.00	2083.00	3850	20230817	-59.69	1483	20240805	4.65	3595	-56.83	20240110	1483	4.65	20240805	3850	-59.69	20230817	1483	4.65	20240805	0.13	N	123750	500	63 억	29678	N	N	N	N
114	20240809	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1552	17	2	1.11	10537010	6853	20.78	1535	1559	1535	1995	1075	1535	1537.58	0.26	-2942	1577	1555	1533	1511	1489	1557	1513	64	460	500	1040	1	1	12746297	198	-55.43	0.75	12	0.05	-28.00	2083.00	3850	20230817	-59.69	1483	20240805	4.65	3595	-56.83	20240110	1483	4.65	20240805	3850	-59.69	20230817	1483	4.65	20240805	0.13	N	123750	500	63 억	32620	N	N	N	N
115	20240809	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1536	1	2	0.07	9882929	6430	19.50	1535	1559	1535	1995	1075	1535	1537.00	0.26	-2781	1577	1555	1533	1511	1489	1557	1513	64	460	500	1040	1	1	12746297	196	-54.86	0.74	12	0.05	-28.00	2083.00	3850	20230817	-60.10	1483	20240805	3.57	3595	-57.27	20240110	1483	3.57	20240805	3850	-60.10	20230817	1483	3.57	20240805	0.13	N	123750	500	63 억	32620	N	N	N	N
116	20240809	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1537	2	2	0.13	6373039	4145	12.57	1535	1559	1535	1995	1075	1535	1537.52	0.26	-1644	1577	1555	1533	1511	1489	1557	1513	64	460	500	1040	1	1	12746297	196	-54.89	0.74	12	0.03	-28.00	2083.00	3850	20230817	-60.08	1483	20240805	3.64	3595	-57.25	20240110	1483	3.64	20240805	3850	-60.08	20230817	1483	3.64	20240805	0.13	N	123750	500	63 억	32620	N	N	N	N
117	20240809	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1536	1	2	0.07	4899039	3186	9.66	1535	1559	1535	1995	1075	1535	1537.68	0.26	-1131	1577	1555	1533	1511	1489	1557	1513	64	460	500	1040	1	1	12746297	196	-54.86	0.74	12	0.02	-28.00	2083.00	3850	20230817	-60.10	1483	20240805	3.57	3595	-57.27	20240110	1483	3.57	20240805	3850	-60.10	20230817	1483	3.57	20240805	0.13	N	123750	500	63 억	32620	N	N	N	N
118	20240809	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1536	1	2	0.07	3603891	2343	7.11	1535	1559	1535	1995	1075	1535	1538.15	0.26	-801	1577	1555	1533	1511	1489	1557	1513	64	460	500	1040	1	1	12746297	196	-54.86	0.74	12	0.02	-28.00	2083.00	3850	20230817	-60.10	1483	20240805	3.57	3595	-57.27	20240110	1483	3.57	20240805	3850	-60.10	20230817	1483	3.57	20240805	0.13	N	123750	500	63 억	32620	N	N	N	N
119	20240809	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1537	2	2	0.13	1759763	1143	3.47	1535	1559	1535	1995	1075	1535	1539.60	0.26	-124	1577	1555	1533	1511	1489	1557	1513	64	460	500	1040	1	1	12746297	196	-54.89	0.74	12	0.01	-28.00	2083.00	3850	20230817	-60.08	1483	20240805	3.64	3595	-57.25	20240110	1483	3.64	20240805	3850	-60.08	20230817	1483	3.64	20240805	0.13	N	123750	500	63 억	32620	N	N	N	N
120	20240809	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1554	19	2	1.24	1559098	1013	3.07	1535	1559	1535	1995	1075	1535	1539.09	0.26	-76	1577	1555	1533	1511	1489	1557	1513	64	460	500	1040	1	1	12746297	198	-55.50	0.75	12	0.01	-28.00	2083.00	3850	20230817	-59.64	1483	20240805	4.79	3595	-56.77	20240110	1483	4.79	20240805	3850	-59.64	20230817	1483	4.79	20240805	0.13	N	123750	500	63 억	32620	N	N	N	N
121	20240809	090735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1555	20	2	1.30	1405172	914	2.77	1535	1555	1535	1995	1075	1535	1537.39	0.26	-16	1577	1555	1533	1511	1489	1557	1513	64	460	500	1040	1	1	12746297	198	-55.54	0.75	12	0.01	-28.00	2083.00	3850	20230817	-59.61	1483	20240805	4.86	3595	-56.75	20240110	1483	4.86	20240805	3850	-59.61	20230817	1483	4.86	20240805	0.13	N	123750	500	63 억	32620	N	N	N	N
122	20240808	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1535	0	3	0.00	50304050	32976	338.67	1535	1555	1511	1995	1075	1535	1525.47	0.30	-5446	1555	1544	1527	1516	1499	1550	1522	64	460	500	1040	1	1	12746297	196	-54.82	0.74	12	0.26	-28.00	2083.00	3850	20230817	-60.13	1483	20240805	3.51	3595	-57.30	20240110	1483	3.51	20240805	3850	-60.13	20230817	1483	3.51	20240805	0.13	N	123750	500	63 억	38066	N	N	N	N
123	20240808	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1540	5	2	0.33	49448532	32418	332.94	1535	1555	1511	1995	1075	1535	1525.34	0.30	-5040	1555	1544	1527	1516	1499	1550	1522	64	460	500	1040	1	1	12746297	196	-55.00	0.74	12	0.25	-28.00	2083.00	3850	20230817	-60.00	1483	20240805	3.84	3595	-57.16	20240110	1483	3.84	20240805	3850	-60.00	20230817	1483	3.84	20240805	0.13	N	123750	500	63 억	38066	N	N	N	N
124	20240808	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1516	-19	5	-1.24	40562834	26554	272.71	1535	1555	1511	1995	1075	1535	1527.56	0.30	-4697	1555	1544	1527	1516	1499	1550	1522	64	460	500	1040	1	1	12746297	193	-54.14	0.73	12	0.21	-28.00	2083.00	3850	20230817	-60.62	1483	20240805	2.23	3595	-57.83	20240110	1483	2.23	20240805	3850	-60.62	20230817	1483	2.23	20240805	0.13	N	123750	500	63 억	38066	N	N	N	N
125	20240808	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1515	-20	5	-1.30	39933502	26139	268.45	1535	1555	1511	1995	1075	1535	1527.74	0.30	-4338	1555	1544	1527	1516	1499	1550	1522	64	460	500	1040	1	1	12746297	193	-54.11	0.73	12	0.21	-28.00	2083.00	3850	20230817	-60.65	1483	20240805	2.16	3595	-57.86	20240110	1483	2.16	20240805	3850	-60.65	20230817	1483	2.16	20240805	0.13	N	123750	500	63 억	38066	N	N	N	N
126	20240808	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1512	-23	5	-1.50	39233856	25678	263.72	1535	1555	1511	1995	1075	1535	1527.92	0.30	-4281	1555	1544	1527	1516	1499	1550	1522	64	460	500	1040	1	1	12746297	193	-54.00	0.73	12	0.20	-28.00	2083.00	3850	20230817	-60.73	1483	20240805	1.96	3595	-57.94	20240110	1483	1.96	20240805	3850	-60.73	20230817	1483	1.96	20240805	0.13	N	123750	500	63 억	38066	N	N	N	N
127	20240808	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1521	-14	5	-0.91	26392574	17229	176.94	1535	1555	1520	1995	1075	1535	1531.87	0.30	-4029	1555	1544	1527	1516	1499	1550	1522	64	460	500	1040	1	1	12746297	194	-54.32	0.73	12	0.14	-28.00	2083.00	3850	20230817	-60.49	1483	20240805	2.56	3595	-57.69	20240110	1483	2.56	20240805	3850	-60.49	20230817	1483	2.56	20240805	0.13	N	123750	500	63 억	38066	N	N	N	N
128	20240808	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1520	-15	5	-0.98	25148290	16411	168.54	1535	1555	1520	1995	1075	1535	1532.40	0.30	-3293	1555	1544	1527	1516	1499	1550	1522	64	460	500	1040	1	1	12746297	194	-54.29	0.73	12	0.13	-28.00	2083.00	3850	20230817	-60.52	1483	20240805	2.49	3595	-57.72	20240110	1483	2.49	20240805	3850	-60.52	20230817	1483	2.49	20240805	0.13	N	123750	500	63 억	38066	N	N	N	N
129	20240808	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1554	19	2	1.24	3416899	2215	22.75	1535	1555	1535	1995	1075	1535	1542.62	0.30	-1288	1555	1544	1527	1516	1499	1550	1522	64	460	500	1040	1	1	12746297	198	-55.50	0.75	12	0.02	-28.00	2083.00	3850	20230817	-59.64	1483	20240805	4.79	3595	-56.77	20240110	1483	4.79	20240805	3850	-59.64	20230817	1483	4.79	20240805	0.13	N	123750	500	63 억	38066	N	N	N	N
130	20240807	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1535	25	2	1.66	14833554	9737	38.21	1510	1538	1510	1963	1057	1510	1523.41	0.31	-1895	1590	1549	1516	1475	1442	1570	1496	64	453	500	1020	1	1	12746297	196	-54.82	0.74	12	0.08	-28.00	2083.00	3850	20230817	-60.13	1483	20240805	3.51	3595	-57.30	20240110	1483	3.51	20240805	3850	-60.13	20230817	1483	3.51	20240805	0.13	N	123750	500	63 억	39961	N	N	N	N
131	20240807	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1537	27	2	1.79	14606374	9589	37.63	1510	1538	1510	1963	1057	1510	1523.24	0.31	-1783	1590	1549	1516	1475	1442	1570	1496	64	453	500	1020	1	1	12746297	196	-54.89	0.74	12	0.08	-28.00	2083.00	3850	20230817	-60.08	1483	20240805	3.64	3595	-57.25	20240110	1483	3.64	20240805	3850	-60.08	20230817	1483	3.64	20240805	0.13	N	123750	500	63 억	39961	N	N	N	N
132	20240807	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1530	20	2	1.32	12454111	8182	32.11	1510	1535	1510	1963	1057	1510	1522.14	0.31	-1686	1590	1549	1516	1475	1442	1570	1496	64	453	500	1020	1	1	12746297	195	-54.64	0.73	12	0.06	-28.00	2083.00	3850	20230817	-60.26	1483	20240805	3.17	3595	-57.44	20240110	1483	3.17	20240805	3850	-60.26	20230817	1483	3.17	20240805	0.13	N	123750	500	63 억	39961	N	N	N	N
133	20240807	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1533	23	2	1.52	9810561	6454	25.33	1510	1535	1510	1963	1057	1510	1520.07	0.31	-1358	1590	1549	1516	1475	1442	1570	1496	64	453	500	1020	1	1	12746297	195	-54.75	0.74	12	0.05	-28.00	2083.00	3850	20230817	-60.18	1483	20240805	3.37	3595	-57.36	20240110	1483	3.37	20240805	3850	-60.18	20230817	1483	3.37	20240805	0.13	N	123750	500	63 억	39961	N	N	N	N
134	20240807	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1535	25	2	1.66	8554415	5635	22.11	1510	1535	1510	1963	1057	1510	1518.09	0.31	-546	1590	1549	1516	1475	1442	1570	1496	64	453	500	1020	1	1	12746297	196	-54.82	0.74	12	0.04	-28.00	2083.00	3850	20230817	-60.13	1483	20240805	3.51	3595	-57.30	20240110	1483	3.51	20240805	3850	-60.13	20230817	1483	3.51	20240805	0.13	N	123750	500	63 억	39961	N	N	N	N
135	20240807	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1529	19	2	1.26	7500310	4948	19.42	1510	1534	1510	1963	1057	1510	1515.83	0.31	-558	1590	1549	1516	1475	1442	1570	1496	64	453	500	1020	1	1	12746297	195	-54.61	0.73	12	0.04	-28.00	2083.00	3850	20230817	-60.29	1483	20240805	3.10	3595	-57.47	20240110	1483	3.10	20240805	3850	-60.29	20230817	1483	3.10	20240805	0.13	N	123750	500	63 억	39961	N	N	N	N
136	20240807	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1520	10	2	0.66	5602875	3704	14.54	1510	1520	1510	1963	1057	1510	1512.66	0.31	228	1590	1549	1516	1475	1442	1570	1496	64	453	500	1020	1	1	12746297	194	-54.29	0.73	12	0.03	-28.00	2083.00	3850	20230817	-60.52	1483	20240805	2.49	3595	-57.72	20240110	1483	2.49	20240805	3850	-60.52	20230817	1483	2.49	20240805	0.13	N	123750	500	63 억	39961	N	N	N	N
137	20240807	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1516	6	2	0.40	4442650	2938	11.53	1510	1516	1510	1963	1057	1510	1512.13	0.31	373	1590	1549	1516	1475	1442	1570	1496	64	453	500	1020	1	1	12746297	193	-54.14	0.73	12	0.02	-28.00	2083.00	3850	20230817	-60.62	1483	20240805	2.23	3595	-57.83	20240110	1483	2.23	20240805	3850	-60.62	20230817	1483	2.23	20240805	0.13	N	123750	500	63 억	39961	N	N	N	N
138	20240806	160712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1510	27	2	1.82	38208764	25482	57.60	1483	1557	1483	1927	1039	1483	1499.44	0.31	726	1797	1639	1561	1403	1325	1601	1365	64	444	500	1000	1	1	12746297	192	-53.93	0.72	12	0.20	-28.00	2083.00	3850	20230817	-60.78	1483	20240806	1.82	3595	-58.00	20240110	1483	1.82	20240806	3850	-60.78	20230817	1483	1.82	20240806	0.13	N	123750	500	63 억	39184	N	N	N	N
139	20240806	150724	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1510	27	2	1.82	36007184	24024	54.30	1483	1557	1483	1927	1039	1483	1498.80	0.31	980	1797	1639	1561	1403	1325	1601	1365	64	444	500	1000	1	1	12746297	192	-53.93	0.72	12	0.19	-28.00	2083.00	3850	20230817	-60.78	1483	20240806	1.82	3595	-58.00	20240110	1483	1.82	20240806	3850	-60.78	20230817	1483	1.82	20240806	0.13	N	123750	500	63 억	39184	N	N	N	N
140	20240806	140720	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1518	35	2	2.36	34837613	23249	52.55	1483	1557	1483	1927	1039	1483	1498.46	0.31	1019	1797	1639	1561	1403	1325	1601	1365	64	444	500	1000	1	1	12746297	193	-54.21	0.73	12	0.18	-28.00	2083.00	3850	20230817	-60.57	1483	20240806	2.36	3595	-57.77	20240110	1483	2.36	20240806	3850	-60.57	20230817	1483	2.36	20240806	0.13	N	123750	500	63 억	39184	N	N	N	N
141	20240806	130721	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1531	48	2	3.24	33912980	22637	51.17	1483	1557	1483	1927	1039	1483	1498.12	0.31	1148	1797	1639	1561	1403	1325	1601	1365	64	444	500	1000	1	1	12746297	195	-54.68	0.73	12	0.18	-28.00	2083.00	3850	20230817	-60.23	1483	20240806	3.24	3595	-57.41	20240110	1483	3.24	20240806	3850	-60.23	20230817	1483	3.24	20240806	0.13	N	123750	500	63 억	39184	N	N	N	N
142	20240806	120723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1508	25	2	1.69	27526385	18411	41.62	1483	1530	1483	1927	1039	1483	1495.11	0.31	945	1797	1639	1561	1403	1325	1601	1365	64	444	500	1000	1	1	12746297	192	-53.86	0.72	12	0.14	-28.00	2083.00	3850	20230817	-60.83	1483	20240806	1.69	3595	-58.05	20240110	1483	1.69	20240806	3850	-60.83	20230817	1483	1.69	20240806	0.13	N	123750	500	63 억	39184	N	N	N	N
143	20240806	110713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1523	40	2	2.70	24670086	16521	37.34	1483	1530	1483	1927	1039	1483	1493.26	0.31	346	1797	1639	1561	1403	1325	1601	1365	64	444	500	1000	1	1	12746297	194	-54.39	0.73	12	0.13	-28.00	2083.00	3850	20230817	-60.44	1483	20240806	2.70	3595	-57.64	20240110	1483	2.70	20240806	3850	-60.44	20230817	1483	2.70	20240806	0.13	N	123750	500	63 억	39184	N	N	N	N
144	20240806	100713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1521	38	2	2.56	23959422	16056	36.29	1483	1525	1483	1927	1039	1483	1492.24	0.31	567	1797	1639	1561	1403	1325	1601	1365	64	444	500	1000	1	1	12746297	194	-54.32	0.73	12	0.13	-28.00	2083.00	3850	20230817	-60.49	1483	20240806	2.56	3595	-57.69	20240110	1483	2.56	20240806	3850	-60.49	20230817	1483	2.56	20240806	0.13	N	123750	500	63 억	39184	N	N	N	N
145	20240806	090717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1510	27	2	1.82	15071842	10154	22.95	1483	1510	1483	1927	1039	1483	1484.33	0.31	359	1797	1639	1561	1403	1325	1601	1365	64	444	500	1000	1	1	12746297	192	-53.93	0.72	12	0.08	-28.00	2083.00	3850	20230817	-60.78	1483	20240806	1.82	3595	-58.00	20240110	1483	1.82	20240806	3850	-60.78	20230817	1483	1.82	20240806	0.13	N	123750	500	63 억	39184	N	N	N	N
146	20240805	160704	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1483	-281	5	-15.93	66056901	41664	252.97	1719	1719	1483	2290	1235	1764	1585.60	0.33	-3189	1834	1798	1754	1718	1674	1777	1697	64	526	500	1190	1	1	12746297	189	-52.96	0.71	12	0.33	-28.00	2083.00	3850	20230817	-61.48	1483	20240805	0.00	3595	-58.75	20240110	1483	0.00	20240805	3850	-61.48	20230817	1483	0.00	20240805	0.13	N	123750	500	63 억	42263	N	N	N	N
147	20240805	150716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1513	-251	5	-14.23	59959408	37553	228.01	1719	1719	1484	2290	1235	1764	1596.66	0.33	-3189	1834	1798	1754	1718	1674	1777	1697	64	526	500	1190	1	1	12746297	193	-54.04	0.73	12	0.29	-28.00	2083.00	3850	20230817	-60.70	1484	20240805	1.95	3595	-57.91	20240110	1484	1.95	20240805	3850	-60.70	20230817	1484	1.95	20240805	0.13	N	123750	500	63 억	42263	N	N	N	N
148	20240805	140717	58	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1587	-177	5	-10.03	37347910	22807	138.48	1719	1719	1570	2290	1235	1764	1637.56	0.33	-3342	1834	1798	1754	1718	1674	1777	1697	64	526	500	1190	1	1	12746297	202	-56.68	0.76	12	0.18	-28.00	2083.00	3850	20230817	-58.78	1570	20240805	1.08	3595	-55.86	20240110	1570	1.08	20240805	3850	-58.78	20230817	1570	1.08	20240805	0.13	N	123750	500	63 억	42263	N	N	N	N
149	20240805	130715	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1603	-161	5	-9.13	30609245	18597	112.91	1719	1719	1570	2290	1235	1764	1645.92	0.33	-3180	1834	1798	1754	1718	1674	1777	1697	64	526	500	1190	1	1	12746297	204	-57.25	0.77	12	0.15	-28.00	2083.00	3850	20230817	-58.36	1570	20240805	2.10	3595	-55.41	20240110	1570	2.10	20240805	3850	-58.36	20230817	1570	2.10	20240805	0.13	N	123750	500	63 억	42263	N	N	N	N
150	20240805	120710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1650	-114	5	-6.46	22733634	13748	83.47	1719	1719	1570	2290	1235	1764	1653.60	0.33	-1822	1834	1798	1754	1718	1674	1777	1697	64	526	500	1190	1	1	12746297	210	-58.93	0.79	12	0.11	-28.00	2083.00	3850	20230817	-57.14	1570	20240805	5.10	3595	-54.10	20240110	1570	5.10	20240805	3850	-57.14	20230817	1570	5.10	20240805	0.13	N	123750	500	63 억	42263	N	N	N	N
151	20240805	110711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1627	-137	5	-7.77	17596900	10603	64.38	1719	1719	1570	2290	1235	1764	1659.62	0.33	-891	1834	1798	1754	1718	1674	1777	1697	64	526	500	1190	1	1	12746297	207	-58.11	0.78	12	0.08	-28.00	2083.00	3850	20230817	-57.74	1570	20240805	3.63	3595	-54.74	20240110	1570	3.63	20240805	3850	-57.74	20230817	1570	3.63	20240805	0.13	N	123750	500	63 억	42263	N	N	N	N
152	20240805	100710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1640	-124	5	-7.03	12839485	7696	46.73	1719	1719	1570	2290	1235	1764	1668.33	0.33	-374	1834	1798	1754	1718	1674	1777	1697	64	526	500	1190	1	1	12746297	209	-58.57	0.79	12	0.06	-28.00	2083.00	3850	20230817	-57.40	1570	20240805	4.46	3595	-54.38	20240110	1570	4.46	20240805	3850	-57.40	20230817	1570	4.46	20240805	0.13	N	123750	500	63 억	42263	N	N	N	N
153	20240805	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1710	-54	5	-3.06	1593315	930	5.65	1719	1719	1701	2290	1235	1764	1713.24	0.33	-45	1834	1798	1754	1718	1674	1777	1697	64	526	500	1190	1	1	12746297	218	-61.07	0.82	12	0.01	-28.00	2083.00	3850	20230817	-55.58	1671	20240731	2.33	3595	-52.43	20240110	1671	2.33	20240731	3850	-55.58	20230817	1671	2.33	20240731	0.13	N	123750	500	63 억	42263	N	N	N	N
154	20240802	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1764	-16	5	-0.90	28808179	16468	22.83	1780	1790	1710	2310	1246	1780	1749.34	0.34	-1810	1940	1860	1776	1696	1612	1900	1736	64	530	500	1210	1	1	12746297	225	-63.00	0.85	12	0.13	-28.00	2083.00	3850	20230817	-54.18	1671	20240731	5.57	3595	-50.93	20240110	1671	5.57	20240731	3850	-54.18	20230817	1671	5.57	20240731	0.13	N	123750	500	63 억	43859	N	N	N	N
155	20240802	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1713	-67	5	-3.76	22490370	12848	17.81	1780	1790	1710	2310	1246	1780	1750.50	0.34	-1004	1940	1860	1776	1696	1612	1900	1736	64	530	500	1210	1	1	12746297	218	-61.18	0.82	12	0.10	-28.00	2083.00	3850	20230817	-55.51	1671	20240731	2.51	3595	-52.35	20240110	1671	2.51	20240731	3850	-55.51	20230817	1671	2.51	20240731	0.13	N	123750	500	63 억	43859	N	N	N	N
156	20240802	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1717	-63	5	-3.54	20252463	11542	16.00	1780	1790	1710	2310	1246	1780	1754.68	0.34	-730	1940	1860	1776	1696	1612	1900	1736	64	530	500	1210	1	1	12746297	219	-61.32	0.82	12	0.09	-28.00	2083.00	3850	20230817	-55.40	1671	20240731	2.75	3595	-52.24	20240110	1671	2.75	20240731	3850	-55.40	20230817	1671	2.75	20240731	0.13	N	123750	500	63 억	43859	N	N	N	N
157	20240802	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1719	-61	5	-3.43	19004793	10816	15.00	1780	1790	1710	2310	1246	1780	1757.10	0.34	-878	1940	1860	1776	1696	1612	1900	1736	64	530	500	1210	1	1	12746297	219	-61.39	0.83	12	0.08	-28.00	2083.00	3850	20230817	-55.35	1671	20240731	2.87	3595	-52.18	20240110	1671	2.87	20240731	3850	-55.35	20230817	1671	2.87	20240731	0.13	N	123750	500	63 억	43859	N	N	N	N
158	20240802	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1773	-7	5	-0.39	14509914	8209	11.38	1780	1790	1754	2310	1246	1780	1767.56	0.34	-47	1940	1860	1776	1696	1612	1900	1736	64	530	500	1210	1	1	12746297	226	-63.32	0.85	12	0.06	-28.00	2083.00	3850	20230817	-53.95	1671	20240731	6.10	3595	-50.68	20240110	1671	6.10	20240731	3850	-53.95	20230817	1671	6.10	20240731	0.13	N	123750	500	63 억	43859	N	N	N	N
159	20240802	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1774	-6	5	-0.34	13788147	7802	10.82	1780	1790	1754	2310	1246	1780	1767.26	0.34	-47	1940	1860	1776	1696	1612	1900	1736	64	530	500	1210	1	1	12746297	226	-63.36	0.85	12	0.06	-28.00	2083.00	3850	20230817	-53.92	1671	20240731	6.16	3595	-50.65	20240110	1671	6.16	20240731	3850	-53.92	20230817	1671	6.16	20240731	0.13	N	123750	500	63 억	43859	N	N	N	N
160	20240802	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1774	-6	5	-0.34	13652558	7725	10.71	1780	1790	1754	2310	1246	1780	1767.32	0.34	-47	1940	1860	1776	1696	1612	1900	1736	64	530	500	1210	1	1	12746297	226	-63.36	0.85	12	0.06	-28.00	2083.00	3850	20230817	-53.92	1671	20240731	6.16	3595	-50.65	20240110	1671	6.16	20240731	3850	-53.92	20230817	1671	6.16	20240731	0.13	N	123750	500	63 억	43859	N	N	N	N
161	20240802	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1780	0	3	0.00	509080	286	0.40	1780	1780	1780	2310	1246	1780	1780.00	0.34	-8	1940	1860	1776	1696	1612	1900	1736	64	530	500	1210	1	1	12746297	227	-63.57	0.85	12	0.00	-28.00	2083.00	3850	20230817	-53.77	1671	20240731	6.52	3595	-50.49	20240110	1671	6.52	20240731	3850	-53.77	20230817	1671	6.52	20240731	0.13	N	123750	500	63 억	43859	N	N	N	N
162	20240801	160656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1780	85	2	5.01	125210772	71062	216.61	1695	1856	1692	2200	1187	1695	1761.99	0.38	-4902	1711	1703	1687	1679	1663	1707	1683	64	505	500	1150	1	1	12746297	227	-63.57	0.85	12	0.56	-28.00	2083.00	3850	20230817	-53.77	1671	20240731	6.52	3595	-50.49	20240110	1671	6.52	20240731	3850	-53.77	20230817	1671	6.52	20240731	0.13	N	123750	500	63 억	48761	N	N	N	N
163	20240801	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1768	73	2	4.31	115768935	65755	200.44	1695	1856	1692	2200	1187	1695	1760.61	0.38	-4772	1711	1703	1687	1679	1663	1707	1683	64	505	500	1150	1	1	12746297	225	-63.14	0.85	12	0.52	-28.00	2083.00	3850	20230817	-54.08	1671	20240731	5.80	3595	-50.82	20240110	1671	5.80	20240731	3850	-54.08	20230817	1671	5.80	20240731	0.13	N	123750	500	63 억	48761	N	N	N	N
164	20240801	140708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1794	99	2	5.84	101105710	57498	175.27	1695	1856	1692	2200	1187	1695	1758.42	0.38	-4104	1711	1703	1687	1679	1663	1707	1683	64	505	500	1150	1	1	12746297	229	-64.07	0.86	12	0.45	-28.00	2083.00	3850	20230817	-53.40	1671	20240731	7.36	3595	-50.10	20240110	1671	7.36	20240731	3850	-53.40	20230817	1671	7.36	20240731	0.13	N	123750	500	63 억	48761	N	N	N	N
165	20240801	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1693	-2	5	-0.12	12142976	7145	21.78	1695	1712	1692	2200	1187	1695	1699.51	0.38	-2162	1711	1703	1687	1679	1663	1707	1683	64	505	500	1150	1	1	12746297	216	-60.46	0.81	12	0.06	-28.00	2083.00	3850	20230817	-56.03	1671	20240731	1.32	3595	-52.91	20240110	1671	1.32	20240731	3850	-56.03	20230817	1671	1.32	20240731	0.13	N	123750	500	63 억	48761	N	N	N	N
166	20240801	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1692	-3	5	-0.18	10448163	6147	18.74	1695	1712	1692	2200	1187	1695	1699.72	0.38	-1181	1711	1703	1687	1679	1663	1707	1683	64	505	500	1150	1	1	12746297	216	-60.43	0.81	12	0.05	-28.00	2083.00	3850	20230817	-56.05	1671	20240731	1.26	3595	-52.93	20240110	1671	1.26	20240731	3850	-56.05	20230817	1671	1.26	20240731	0.13	N	123750	500	63 억	48761	N	N	N	N
167	20240801	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1703	8	2	0.47	10295124	6057	18.46	1695	1712	1695	2200	1187	1695	1699.71	0.38	-1109	1711	1703	1687	1679	1663	1707	1683	64	505	500	1150	1	1	12746297	217	-60.82	0.82	12	0.05	-28.00	2083.00	3850	20230817	-55.77	1671	20240731	1.92	3595	-52.63	20240110	1671	1.92	20240731	3850	-55.77	20230817	1671	1.92	20240731	0.13	N	123750	500	63 억	48761	N	N	N	N
168	20240801	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1704	9	2	0.53	9109872	5361	16.34	1695	1712	1695	2200	1187	1695	1699.29	0.38	-676	1711	1703	1687	1679	1663	1707	1683	64	505	500	1150	1	1	12746297	217	-60.86	0.82	12	0.04	-28.00	2083.00	3850	20230817	-55.74	1671	20240731	1.97	3595	-52.60	20240110	1671	1.97	20240731	3850	-55.74	20230817	1671	1.97	20240731	0.13	N	123750	500	63 억	48761	N	N	N	N
169	20240801	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1704	9	2	0.53	8786336	5172	15.77	1695	1712	1695	2200	1187	1695	1698.83	0.38	-551	1711	1703	1687	1679	1663	1707	1683	64	505	500	1150	1	1	12746297	217	-60.86	0.82	12	0.04	-28.00	2083.00	3850	20230817	-55.74	1671	20240731	1.97	3595	-52.60	20240110	1671	1.97	20240731	3850	-55.74	20230817	1671	1.97	20240731	0.13	N	123750	500	63 억	48761	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History