KissMeData/460930/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161315	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12240	360	2	3.03	1089621090	89806	99.90	11880	12280	11880	15440	8320	11880	12132.19	0.26	21891	12306	12092	11986	11772	11666	12040	11720	176	3560	500	7360	10	1	35273871	4318	35.79	2.05	12	0.25	342.00	5974.00	29200	20240126	-58.08	11080	20240805	10.47	29200	-58.08	20240126	11080	10.47	20240805	29200	-58.08	20240126	11080	10.47	20240805	1.04	N	460930	500	176 억	93222	N	N	7	N	N
3	20240830	151331	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12210	330	2	2.78	979018040	80773	89.85	11880	12240	11880	15440	8320	11880	12120.61	0.26	20986	12306	12092	11986	11772	11666	12040	11720	176	3560	500	7360	10	1	35273871	4307	35.70	2.04	12	0.23	342.00	5974.00	29200	20240126	-58.18	11080	20240805	10.20	29200	-58.18	20240126	11080	10.20	20240805	29200	-58.18	20240126	11080	10.20	20240805	1.04	N	460930	500	176 억	93222	N	N	7	N	N
4	20240830	141330	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11970	90	2	0.76	664917350	54961	61.14	11880	12230	11880	15440	8320	11880	12097.98	0.26	7403	12306	12092	11986	11772	11666	12040	11720	176	3560	500	7360	10	1	35273871	4222	35.00	2.00	12	0.16	342.00	5974.00	29200	20240126	-59.01	11080	20240805	8.03	29200	-59.01	20240126	11080	8.03	20240805	29200	-59.01	20240126	11080	8.03	20240805	1.04	N	460930	500	176 억	93222	N	N	7	N	N
5	20240830	131321	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12130	250	2	2.10	506350790	41760	46.46	11880	12230	11880	15440	8320	11880	12125.26	0.26	3393	12306	12092	11986	11772	11666	12040	11720	176	3560	500	7360	10	1	35273871	4279	35.47	2.03	12	0.12	342.00	5974.00	29200	20240126	-58.46	11080	20240805	9.48	29200	-58.46	20240126	11080	9.48	20240805	29200	-58.46	20240126	11080	9.48	20240805	1.04	N	460930	500	176 억	93222	N	N	7	N	N
6	20240830	121327	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12100	220	2	1.85	480826340	39650	44.11	11880	12230	11880	15440	8320	11880	12126.77	0.26	3892	12306	12092	11986	11772	11666	12040	11720	176	3560	500	7360	10	1	35273871	4268	35.38	2.03	12	0.11	342.00	5974.00	29200	20240126	-58.56	11080	20240805	9.21	29200	-58.56	20240126	11080	9.21	20240805	29200	-58.56	20240126	11080	9.21	20240805	1.04	N	460930	500	176 억	93222	N	N	7	N	N
7	20240830	111340	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12170	290	2	2.44	411072270	33897	37.71	11880	12230	11880	15440	8320	11880	12127.10	0.26	4975	12306	12092	11986	11772	11666	12040	11720	176	3560	500	7360	10	1	35273871	4293	35.58	2.04	12	0.10	342.00	5974.00	29200	20240126	-58.32	11080	20240805	9.84	29200	-58.32	20240126	11080	9.84	20240805	29200	-58.32	20240126	11080	9.84	20240805	1.04	N	460930	500	176 억	93222	N	N	7	N	N
8	20240830	101334	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12150	270	2	2.27	269472080	22271	24.78	11880	12170	11880	15440	8320	11880	12099.68	0.26	4481	12306	12092	11986	11772	11666	12040	11720	176	3560	500	7360	10	1	35273871	4286	35.53	2.03	12	0.06	342.00	5974.00	29200	20240126	-58.39	11080	20240805	9.66	29200	-58.39	20240126	11080	9.66	20240805	29200	-58.39	20240126	11080	9.66	20240805	1.04	N	460930	500	176 억	93222	N	N	7	N	N
9	20240830	091338	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12140	260	2	2.19	95865180	7964	8.86	11880	12150	11880	15440	8320	11880	12037.32	0.26	4339	12306	12092	11986	11772	11666	12040	11720	176	3560	500	7360	10	1	35273871	4282	35.50	2.03	12	0.02	342.00	5974.00	29200	20240126	-58.42	11080	20240805	9.57	29200	-58.42	20240126	11080	9.57	20240805	29200	-58.42	20240126	11080	9.57	20240805	1.04	N	460930	500	176 억	93222	N	N	7	N	N
10	20240829	161338	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11880	-270	5	-2.22	1067634130	89331	86.00	12200	12200	11880	15790	8510	12150	11951.86	0.27	-1654	12823	12486	12313	11976	11803	12400	11890	176	3640	500	7530	10	1	35273871	4191	34.74	1.99	12	0.25	342.00	5974.00	29200	20240126	-59.32	11080	20240805	7.22	29200	-59.32	20240126	11080	7.22	20240805	29200	-59.32	20240126	11080	7.22	20240805	1.06	N	460930	500	176 억	94871	N	N	7	N	N
11	20240829	151351	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11900	-250	5	-2.06	1030878200	86239	83.02	12200	12200	11890	15790	8510	12150	11953.74	0.27	-463	12823	12486	12313	11976	11803	12400	11890	176	3640	500	7530	10	1	35273871	4198	34.80	1.99	12	0.24	342.00	5974.00	29200	20240126	-59.25	11080	20240805	7.40	29200	-59.25	20240126	11080	7.40	20240805	29200	-59.25	20240126	11080	7.40	20240805	1.06	N	460930	500	176 억	94871	N	N	6	N	N
12	20240829	141351	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11950	-200	5	-1.65	847062650	70805	68.17	12200	12200	11890	15790	8510	12150	11963.32	0.27	662	12823	12486	12313	11976	11803	12400	11890	176	3640	500	7530	10	1	35273871	4215	34.94	2.00	12	0.20	342.00	5974.00	29200	20240126	-59.08	11080	20240805	7.85	29200	-59.08	20240126	11080	7.85	20240805	29200	-59.08	20240126	11080	7.85	20240805	1.06	N	460930	500	176 억	94871	N	N	6	N	N
13	20240829	131352	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11990	-160	5	-1.32	603344400	50359	48.48	12200	12200	11900	15790	8510	12150	11980.87	0.27	802	12823	12486	12313	11976	11803	12400	11890	176	3640	500	7530	10	1	35273871	4229	35.06	2.01	12	0.14	342.00	5974.00	29200	20240126	-58.94	11080	20240805	8.21	29200	-58.94	20240126	11080	8.21	20240805	29200	-58.94	20240126	11080	8.21	20240805	1.06	N	460930	500	176 억	94871	N	N	6	N	N
14	20240829	121349	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12000	-150	5	-1.23	503260070	42026	40.46	12200	12200	11900	15790	8510	12150	11974.97	0.27	-1850	12823	12486	12313	11976	11803	12400	11890	176	3640	500	7530	10	1	35273871	4233	35.09	2.01	12	0.12	342.00	5974.00	29200	20240126	-58.90	11080	20240805	8.30	29200	-58.90	20240126	11080	8.30	20240805	29200	-58.90	20240126	11080	8.30	20240805	1.06	N	460930	500	176 억	94871	N	N	6	N	N
15	20240829	111349	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11940	-210	5	-1.73	444553190	37128	35.74	12200	12200	11900	15790	8510	12150	11973.53	0.27	-3537	12823	12486	12313	11976	11803	12400	11890	176	3640	500	7530	10	1	35273871	4212	34.91	2.00	12	0.11	342.00	5974.00	29200	20240126	-59.11	11080	20240805	7.76	29200	-59.11	20240126	11080	7.76	20240805	29200	-59.11	20240126	11080	7.76	20240805	1.06	N	460930	500	176 억	94871	N	N	6	N	N
16	20240829	101340	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12020	-130	5	-1.07	327203420	27333	26.31	12200	12200	11900	15790	8510	12150	11971.00	0.27	-219	12823	12486	12313	11976	11803	12400	11890	176	3640	500	7530	10	1	35273871	4240	35.15	2.01	12	0.08	342.00	5974.00	29200	20240126	-58.84	11080	20240805	8.48	29200	-58.84	20240126	11080	8.48	20240805	29200	-58.84	20240126	11080	8.48	20240805	1.06	N	460930	500	176 억	94871	N	N	6	N	N
17	20240829	091350	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11990	-160	5	-1.32	134208480	11178	10.76	12200	12200	11950	15790	8510	12150	12006.48	0.27	-1990	12823	12486	12313	11976	11803	12400	11890	176	3640	500	7530	10	1	35273871	4229	35.06	2.01	12	0.03	342.00	5974.00	29200	20240126	-58.94	11080	20240805	8.21	29200	-58.94	20240126	11080	8.21	20240805	29200	-58.94	20240126	11080	8.21	20240805	1.06	N	460930	500	176 억	94871	N	N	6	N	N
18	20240828	161304	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12150	-260	5	-2.10	1244679370	101558	130.85	12540	12650	12140	16130	8690	12410	12255.99	0.31	-15132	12603	12506	12363	12266	12123	12555	12315	176	3720	500	7690	10	1	35273871	4286	35.53	2.03	12	0.29	342.00	5974.00	29200	20240126	-58.39	11080	20240805	9.66	29200	-58.39	20240126	11080	9.66	20240805	29200	-58.39	20240126	11080	9.66	20240805	1.07	N	460930	500	176 억	109987	N	N	6	N	N
19	20240828	151314	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12170	-240	5	-1.93	1180904030	96313	124.10	12540	12650	12140	16130	8690	12410	12261.11	0.31	-14319	12603	12506	12363	12266	12123	12555	12315	176	3720	500	7690	10	1	35273871	4293	35.58	2.04	12	0.27	342.00	5974.00	29200	20240126	-58.32	11080	20240805	9.84	29200	-58.32	20240126	11080	9.84	20240805	29200	-58.32	20240126	11080	9.84	20240805	1.07	N	460930	500	176 억	109987	N	N	233	N	N
20	20240828	141314	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12180	-230	5	-1.85	874362110	71129	91.65	12540	12650	12150	16130	8690	12410	12292.62	0.31	-14702	12603	12506	12363	12266	12123	12555	12315	176	3720	500	7690	10	1	35273871	4296	35.61	2.04	12	0.20	342.00	5974.00	29200	20240126	-58.29	11080	20240805	9.93	29200	-58.29	20240126	11080	9.93	20240805	29200	-58.29	20240126	11080	9.93	20240805	1.07	N	460930	500	176 억	109987	N	N	233	N	N
21	20240828	131314	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12210	-200	5	-1.61	771464640	62689	80.77	12540	12650	12150	16130	8690	12410	12306.22	0.31	-13380	12603	12506	12363	12266	12123	12555	12315	176	3720	500	7690	10	1	35273871	4307	35.70	2.04	12	0.18	342.00	5974.00	29200	20240126	-58.18	11080	20240805	10.20	29200	-58.18	20240126	11080	10.20	20240805	29200	-58.18	20240126	11080	10.20	20240805	1.07	N	460930	500	176 억	109987	N	N	233	N	N
22	20240828	121310	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12150	-260	5	-2.10	710725930	57706	74.35	12540	12650	12150	16130	8690	12410	12316.33	0.31	-12417	12603	12506	12363	12266	12123	12555	12315	176	3720	500	7690	10	1	35273871	4286	35.53	2.03	12	0.16	342.00	5974.00	29200	20240126	-58.39	11080	20240805	9.66	29200	-58.39	20240126	11080	9.66	20240805	29200	-58.39	20240126	11080	9.66	20240805	1.07	N	460930	500	176 억	109987	N	N	233	N	N
23	20240828	111309	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12160	-250	5	-2.01	554627410	44880	57.83	12540	12650	12150	16130	8690	12410	12358.01	0.31	-5872	12603	12506	12363	12266	12123	12555	12315	176	3720	500	7690	10	1	35273871	4289	35.56	2.04	12	0.13	342.00	5974.00	29200	20240126	-58.36	11080	20240805	9.75	29200	-58.36	20240126	11080	9.75	20240805	29200	-58.36	20240126	11080	9.75	20240805	1.07	N	460930	500	176 억	109987	N	N	233	N	N
24	20240828	101337	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12370	-40	5	-0.32	311125790	25004	32.22	12540	12650	12290	16130	8690	12410	12443.04	0.31	-1504	12603	12506	12363	12266	12123	12555	12315	176	3720	500	7690	10	1	35273871	4363	36.17	2.07	12	0.07	342.00	5974.00	29200	20240126	-57.64	11080	20240805	11.64	29200	-57.64	20240126	11080	11.64	20240805	29200	-57.64	20240126	11080	11.64	20240805	1.07	N	460930	500	176 억	109987	N	N	233	N	N
25	20240828	091333	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12430	20	2	0.16	151926120	12125	15.62	12540	12650	12430	16130	8690	12410	12529.99	0.31	-1030	12603	12506	12363	12266	12123	12555	12315	176	3720	500	7690	10	1	35273871	4385	36.35	2.08	12	0.03	342.00	5974.00	29200	20240126	-57.43	11080	20240805	12.18	29200	-57.43	20240126	11080	12.18	20240805	29200	-57.43	20240126	11080	12.18	20240805	1.07	N	460930	500	176 억	109987	N	N	233	N	N
26	20240827	161300	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12410	50	2	0.40	949133180	76749	76.71	12220	12460	12220	16060	8660	12360	12366.53	0.29	7283	12853	12606	12473	12226	12093	12540	12160	176	3700	500	7660	10	1	35273871	4377	36.29	2.08	12	0.22	342.00	5974.00	29200	20240126	-57.50	11080	20240805	12.00	29200	-57.50	20240126	11080	12.00	20240805	29200	-57.50	20240126	11080	12.00	20240805	1.07	N	460930	500	176 억	102698	N	N	233	N	N
27	20240827	151310	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12420	60	2	0.49	923960780	74721	74.68	12220	12460	12220	16060	8660	12360	12365.48	0.29	7533	12853	12606	12473	12226	12093	12540	12160	176	3700	500	7660	10	1	35273871	4381	36.32	2.08	12	0.21	342.00	5974.00	29200	20240126	-57.47	11080	20240805	12.09	29200	-57.47	20240126	11080	12.09	20240805	29200	-57.47	20240126	11080	12.09	20240805	1.07	N	460930	500	176 억	102698	N	N	64	N	N
28	20240827	141315	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12400	40	2	0.32	722298310	58482	58.45	12220	12460	12220	16060	8660	12360	12350.78	0.29	5639	12853	12606	12473	12226	12093	12540	12160	176	3700	500	7660	10	1	35273871	4374	36.26	2.08	12	0.17	342.00	5974.00	29200	20240126	-57.53	11080	20240805	11.91	29200	-57.53	20240126	11080	11.91	20240805	29200	-57.53	20240126	11080	11.91	20240805	1.07	N	460930	500	176 억	102698	N	N	64	N	N
29	20240827	131319	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12310	-50	5	-0.40	570349260	46203	46.18	12220	12460	12220	16060	8660	12360	12344.42	0.29	-1937	12853	12606	12473	12226	12093	12540	12160	176	3700	500	7660	10	1	35273871	4342	35.99	2.06	12	0.13	342.00	5974.00	29200	20240126	-57.84	11080	20240805	11.10	29200	-57.84	20240126	11080	11.10	20240805	29200	-57.84	20240126	11080	11.10	20240805	1.07	N	460930	500	176 억	102698	N	N	64	N	N
30	20240827	121319	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12320	-40	5	-0.32	479637670	38831	38.81	12220	12460	12220	16060	8660	12360	12351.93	0.29	-2716	12853	12606	12473	12226	12093	12540	12160	176	3700	500	7660	10	1	35273871	4346	36.02	2.06	12	0.11	342.00	5974.00	29200	20240126	-57.81	11080	20240805	11.19	29200	-57.81	20240126	11080	11.19	20240805	29200	-57.81	20240126	11080	11.19	20240805	1.07	N	460930	500	176 억	102698	N	N	64	N	N
31	20240827	111318	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12320	-40	5	-0.32	433252340	35066	35.05	12220	12460	12220	16060	8660	12360	12355.34	0.29	-2469	12853	12606	12473	12226	12093	12540	12160	176	3700	500	7660	10	1	35273871	4346	36.02	2.06	12	0.10	342.00	5974.00	29200	20240126	-57.81	11080	20240805	11.19	29200	-57.81	20240126	11080	11.19	20240805	29200	-57.81	20240126	11080	11.19	20240805	1.07	N	460930	500	176 억	102698	N	N	64	N	N
32	20240827	101313	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12380	20	2	0.16	299458110	24226	24.21	12220	12460	12220	16060	8660	12360	12361.02	0.29	-3814	12853	12606	12473	12226	12093	12540	12160	176	3700	500	7660	10	1	35273871	4367	36.20	2.07	12	0.07	342.00	5974.00	29200	20240126	-57.60	11080	20240805	11.73	29200	-57.60	20240126	11080	11.73	20240805	29200	-57.60	20240126	11080	11.73	20240805	1.07	N	460930	500	176 억	102698	N	N	64	N	N
33	20240827	091316	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12360	0	3	0.00	135544010	10978	10.97	12220	12450	12220	16060	8660	12360	12346.88	0.29	-2046	12853	12606	12473	12226	12093	12540	12160	176	3700	500	7660	10	1	35273871	4360	36.14	2.07	12	0.03	342.00	5974.00	29200	20240126	-57.67	11080	20240805	11.55	29200	-57.67	20240126	11080	11.55	20240805	29200	-57.67	20240126	11080	11.55	20240805	1.07	N	460930	500	176 억	102698	N	N	64	N	N
34	20240826	161253	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12360	-290	5	-2.29	1216183290	97766	124.37	12630	12720	12340	16440	8860	12650	12439.90	0.29	-1647	12856	12752	12636	12532	12416	12695	12475	176	3790	500	7840	10	1	35273871	4360	36.14	2.07	12	0.28	342.00	5974.00	29200	20240126	-57.67	11080	20240805	11.55	29200	-57.67	20240126	11080	11.55	20240805	29200	-57.67	20240126	11080	11.55	20240805	1.06	N	460930	500	176 억	102122	N	N	64	N	N
35	20240826	151305	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12410	-240	5	-1.90	1176456830	94556	120.29	12630	12720	12340	16440	8860	12650	12441.91	0.29	-1499	12856	12752	12636	12532	12416	12695	12475	176	3790	500	7840	10	1	35273871	4377	36.29	2.08	12	0.27	342.00	5974.00	29200	20240126	-57.50	11080	20240805	12.00	29200	-57.50	20240126	11080	12.00	20240805	29200	-57.50	20240126	11080	12.00	20240805	1.06	N	460930	500	176 억	102122	N	N	21	N	N
36	20240826	141310	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12370	-280	5	-2.21	1045135580	83942	106.79	12630	12720	12340	16440	8860	12650	12450.69	0.29	-313	12856	12752	12636	12532	12416	12695	12475	176	3790	500	7840	10	1	35273871	4363	36.17	2.07	12	0.24	342.00	5974.00	29200	20240126	-57.64	11080	20240805	11.64	29200	-57.64	20240126	11080	11.64	20240805	29200	-57.64	20240126	11080	11.64	20240805	1.06	N	460930	500	176 억	102122	N	N	21	N	N
37	20240826	131310	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12350	-300	5	-2.37	944216930	75797	96.43	12630	12720	12340	16440	8860	12650	12457.18	0.29	725	12856	12752	12636	12532	12416	12695	12475	176	3790	500	7840	10	1	35273871	4356	36.11	2.07	12	0.21	342.00	5974.00	29200	20240126	-57.71	11080	20240805	11.46	29200	-57.71	20240126	11080	11.46	20240805	29200	-57.71	20240126	11080	11.46	20240805	1.06	N	460930	500	176 억	102122	N	N	21	N	N
38	20240826	121305	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12350	-300	5	-2.37	807083890	64708	82.32	12630	12720	12340	16440	8860	12650	12472.71	0.29	1299	12856	12752	12636	12532	12416	12695	12475	176	3790	500	7840	10	1	35273871	4356	36.11	2.07	12	0.18	342.00	5974.00	29200	20240126	-57.71	11080	20240805	11.46	29200	-57.71	20240126	11080	11.46	20240805	29200	-57.71	20240126	11080	11.46	20240805	1.06	N	460930	500	176 억	102122	N	N	21	N	N
39	20240826	111304	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12420	-230	5	-1.82	631812520	50556	64.31	12630	12720	12400	16440	8860	12650	12497.28	0.29	6601	12856	12752	12636	12532	12416	12695	12475	176	3790	500	7840	10	1	35273871	4381	36.32	2.08	12	0.14	342.00	5974.00	29200	20240126	-57.47	11080	20240805	12.09	29200	-57.47	20240126	11080	12.09	20240805	29200	-57.47	20240126	11080	12.09	20240805	1.06	N	460930	500	176 억	102122	N	N	21	N	N
40	20240826	101307	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12520	-130	5	-1.03	509734350	40731	51.82	12630	12720	12430	16440	8860	12650	12514.65	0.29	6365	12856	12752	12636	12532	12416	12695	12475	176	3790	500	7840	10	1	35273871	4416	36.61	2.10	12	0.12	342.00	5974.00	29200	20240126	-57.12	11080	20240805	13.00	29200	-57.12	20240126	11080	13.00	20240805	29200	-57.12	20240126	11080	13.00	20240805	1.06	N	460930	500	176 억	102122	N	N	21	N	N
41	20240826	091303	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12600	-50	5	-0.40	72274910	5713	7.27	12630	12720	12600	16440	8860	12650	12650.96	0.29	-1966	12856	12752	12636	12532	12416	12695	12475	176	3790	500	7840	10	1	35273871	4445	36.84	2.11	12	0.02	342.00	5974.00	29200	20240126	-56.85	11080	20240805	13.72	29200	-56.85	20240126	11080	13.72	20240805	29200	-56.85	20240126	11080	13.72	20240805	1.06	N	460930	500	176 억	102122	N	N	21	N	N
42	20240823	161252	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12650	-160	5	-1.25	976026020	77322	52.08	12740	12740	12520	16650	8970	12810	12622.83	0.30	-759	13490	13150	12950	12610	12410	13050	12510	176	3840	500	7940	10	1	35273871	4462	36.99	2.12	12	0.22	342.00	5974.00	29200	20240126	-56.68	11080	20240805	14.17	29200	-56.68	20240126	11080	14.17	20240805	29200	-56.68	20240126	11080	14.17	20240805	1.05	N	460930	500	176 억	107561	N	N	21	N	N
43	20240823	151305	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12640	-170	5	-1.33	939564210	74439	50.13	12740	12740	12520	16650	8970	12810	12621.93	0.30	-845	13490	13150	12950	12610	12410	13050	12510	176	3840	500	7940	10	1	35273871	4459	36.96	2.12	12	0.21	342.00	5974.00	29200	20240126	-56.71	11080	20240805	14.08	29200	-56.71	20240126	11080	14.08	20240805	29200	-56.71	20240126	11080	14.08	20240805	1.05	N	460930	500	176 억	107561	N	N	56	N	N
44	20240823	141305	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12640	-170	5	-1.33	810550840	64246	43.27	12740	12740	12520	16650	8970	12810	12616.36	0.30	-5794	13490	13150	12950	12610	12410	13050	12510	176	3840	500	7940	10	1	35273871	4459	36.96	2.12	12	0.18	342.00	5974.00	29200	20240126	-56.71	11080	20240805	14.08	29200	-56.71	20240126	11080	14.08	20240805	29200	-56.71	20240126	11080	14.08	20240805	1.05	N	460930	500	176 억	107561	N	N	56	N	N
45	20240823	131301	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12650	-160	5	-1.25	747882700	59296	39.94	12740	12740	12520	16650	8970	12810	12612.70	0.30	-5081	13490	13150	12950	12610	12410	13050	12510	176	3840	500	7940	10	1	35273871	4462	36.99	2.12	12	0.17	342.00	5974.00	29200	20240126	-56.68	11080	20240805	14.17	29200	-56.68	20240126	11080	14.17	20240805	29200	-56.68	20240126	11080	14.17	20240805	1.05	N	460930	500	176 억	107561	N	N	56	N	N
46	20240823	121300	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12570	-240	5	-1.87	666136670	52824	35.58	12740	12740	12520	16650	8970	12810	12610.49	0.30	-7311	13490	13150	12950	12610	12410	13050	12510	176	3840	500	7940	10	1	35273871	4434	36.75	2.10	12	0.15	342.00	5974.00	29200	20240126	-56.95	11080	20240805	13.45	29200	-56.95	20240126	11080	13.45	20240805	29200	-56.95	20240126	11080	13.45	20240805	1.05	N	460930	500	176 억	107561	N	N	56	N	N
47	20240823	111258	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12580	-230	5	-1.80	536431900	42496	28.62	12740	12740	12520	16650	8970	12810	12623.12	0.30	-8974	13490	13150	12950	12610	12410	13050	12510	176	3840	500	7940	10	1	35273871	4437	36.78	2.11	12	0.12	342.00	5974.00	29200	20240126	-56.92	11080	20240805	13.54	29200	-56.92	20240126	11080	13.54	20240805	29200	-56.92	20240126	11080	13.54	20240805	1.05	N	460930	500	176 억	107561	N	N	56	N	N
48	20240823	101302	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12650	-160	5	-1.25	270026160	21347	14.38	12740	12740	12610	16650	8970	12810	12649.37	0.30	-91	13490	13150	12950	12610	12410	13050	12510	176	3840	500	7940	10	1	35273871	4462	36.99	2.12	12	0.06	342.00	5974.00	29200	20240126	-56.68	11080	20240805	14.17	29200	-56.68	20240126	11080	14.17	20240805	29200	-56.68	20240126	11080	14.17	20240805	1.05	N	460930	500	176 억	107561	N	N	56	N	N
49	20240823	091303	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12710	-100	5	-0.78	69358490	5476	3.69	12740	12740	12620	16650	8970	12810	12665.90	0.30	-156	13490	13150	12950	12610	12410	13050	12510	176	3840	500	7940	10	1	35273871	4483	37.16	2.13	12	0.02	342.00	5974.00	29200	20240126	-56.47	11080	20240805	14.71	29200	-56.47	20240126	11080	14.71	20240805	29200	-56.47	20240126	11080	14.71	20240805	1.05	N	460930	500	176 억	107561	N	N	56	N	N
50	20240822	161257	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12810	-390	5	-2.95	1906758250	147489	188.85	13280	13290	12750	17160	9240	13200	12928.23	0.41	-32548	13600	13400	13230	13030	12860	13315	12945	176	3960	500	8180	10	1	35273871	4519	37.46	2.14	12	0.42	342.00	5974.00	29200	20240126	-56.13	11080	20240805	15.61	29200	-56.13	20240126	11080	15.61	20240805	29200	-56.13	20240126	11080	15.61	20240805	1.07	N	460930	500	176 억	144653	N	N	56	N	N
51	20240822	151305	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12800	-400	5	-3.03	1826895220	141253	180.87	13280	13290	12750	17160	9240	13200	12933.50	0.41	-32418	13600	13400	13230	13030	12860	13315	12945	176	3960	500	8180	10	1	35273871	4515	37.43	2.14	12	0.40	342.00	5974.00	29200	20240126	-56.16	11080	20240805	15.52	29200	-56.16	20240126	11080	15.52	20240805	29200	-56.16	20240126	11080	15.52	20240805	1.07	N	460930	500	176 억	144653	N	N	14	N	N
52	20240822	141308	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12820	-380	5	-2.88	1634412090	126209	161.61	13280	13290	12750	17160	9240	13200	12950.04	0.41	-30835	13600	13400	13230	13030	12860	13315	12945	176	3960	500	8180	10	1	35273871	4522	37.49	2.15	12	0.36	342.00	5974.00	29200	20240126	-56.10	11080	20240805	15.70	29200	-56.10	20240126	11080	15.70	20240805	29200	-56.10	20240126	11080	15.70	20240805	1.07	N	460930	500	176 억	144653	N	N	14	N	N
53	20240822	131305	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12820	-380	5	-2.88	1550281070	119645	153.20	13280	13290	12750	17160	9240	13200	12957.34	0.41	-31380	13600	13400	13230	13030	12860	13315	12945	176	3960	500	8180	10	1	35273871	4522	37.49	2.15	12	0.34	342.00	5974.00	29200	20240126	-56.10	11080	20240805	15.70	29200	-56.10	20240126	11080	15.70	20240805	29200	-56.10	20240126	11080	15.70	20240805	1.07	N	460930	500	176 억	144653	N	N	14	N	N
54	20240822	121310	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12860	-340	5	-2.58	1259988810	96971	124.17	13280	13290	12850	17160	9240	13200	12993.46	0.41	-24355	13600	13400	13230	13030	12860	13315	12945	176	3960	500	8180	10	1	35273871	4536	37.60	2.15	12	0.27	342.00	5974.00	29200	20240126	-55.96	11080	20240805	16.06	29200	-55.96	20240126	11080	16.06	20240805	29200	-55.96	20240126	11080	16.06	20240805	1.07	N	460930	500	176 억	144653	N	N	14	N	N
55	20240822	111258	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12930	-270	5	-2.05	883990030	67798	86.81	13280	13290	12910	17160	9240	13200	13038.59	0.41	-12481	13600	13400	13230	13030	12860	13315	12945	176	3960	500	8180	10	1	35273871	4561	37.81	2.16	12	0.19	342.00	5974.00	29200	20240126	-55.72	11080	20240805	16.70	29200	-55.72	20240126	11080	16.70	20240805	29200	-55.72	20240126	11080	16.70	20240805	1.07	N	460930	500	176 억	144653	N	N	14	N	N
56	20240822	101257	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12990	-210	5	-1.59	605559890	46290	59.27	13280	13290	12920	17160	9240	13200	13081.87	0.41	-7458	13600	13400	13230	13030	12860	13315	12945	176	3960	500	8180	10	1	35273871	4582	37.98	2.17	12	0.13	342.00	5974.00	29200	20240126	-55.51	11080	20240805	17.24	29200	-55.51	20240126	11080	17.24	20240805	29200	-55.51	20240126	11080	17.24	20240805	1.07	N	460930	500	176 억	144653	N	N	14	N	N
57	20240822	091259	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13220	20	2	0.15	70553350	5334	6.83	13280	13280	13160	17160	9240	13200	13227.10	0.41	-649	13600	13400	13230	13030	12860	13315	12945	176	3960	500	8180	10	1	35273871	4663	38.65	2.21	12	0.02	342.00	5974.00	29200	20240126	-54.73	11080	20240805	19.31	29200	-54.73	20240126	11080	19.31	20240805	29200	-54.73	20240126	11080	19.31	20240805	1.07	N	460930	500	176 억	144653	N	N	14	N	N
58	20240821	161250	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13200	-230	5	-1.71	1012442580	76839	96.47	13430	13430	13060	17450	9410	13430	13176.00	0.45	-12869	13703	13566	13413	13276	13123	13635	13345	176	4020	500	8320	10	1	35273871	4656	38.60	2.21	12	0.22	342.00	5974.00	29200	20240126	-54.79	11080	20240805	19.13	29200	-54.79	20240126	11080	19.13	20240805	29200	-54.79	20240126	11080	19.13	20240805	1.06	N	460930	500	176 억	157506	N	N	14	N	N
59	20240821	151310	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13190	-240	5	-1.79	963935160	73163	91.85	13430	13430	13060	17450	9410	13430	13175.15	0.45	-12693	13703	13566	13413	13276	13123	13635	13345	176	4020	500	8320	10	1	35273871	4653	38.57	2.21	12	0.21	342.00	5974.00	29200	20240126	-54.83	11080	20240805	19.04	29200	-54.83	20240126	11080	19.04	20240805	29200	-54.83	20240126	11080	19.04	20240805	1.06	N	460930	500	176 억	157506	N	N	211	N	N
60	20240821	141304	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13120	-310	5	-2.31	893210260	67789	85.11	13430	13430	13060	17450	9410	13430	13176.30	0.45	-13234	13703	13566	13413	13276	13123	13635	13345	176	4020	500	8320	10	1	35273871	4628	38.36	2.20	12	0.19	342.00	5974.00	29200	20240126	-55.07	11080	20240805	18.41	29200	-55.07	20240126	11080	18.41	20240805	29200	-55.07	20240126	11080	18.41	20240805	1.06	N	460930	500	176 억	157506	N	N	211	N	N
61	20240821	131312	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13130	-300	5	-2.23	815501700	61862	77.67	13430	13430	13060	17450	9410	13430	13182.57	0.45	-11955	13703	13566	13413	13276	13123	13635	13345	176	4020	500	8320	10	1	35273871	4631	38.39	2.20	12	0.18	342.00	5974.00	29200	20240126	-55.03	11080	20240805	18.50	29200	-55.03	20240126	11080	18.50	20240805	29200	-55.03	20240126	11080	18.50	20240805	1.06	N	460930	500	176 억	157506	N	N	211	N	N
62	20240821	121310	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13110	-320	5	-2.38	760761110	57689	72.43	13430	13430	13060	17450	9410	13430	13187.25	0.45	-12248	13703	13566	13413	13276	13123	13635	13345	176	4020	500	8320	10	1	35273871	4624	38.33	2.19	12	0.16	342.00	5974.00	29200	20240126	-55.10	11080	20240805	18.32	29200	-55.10	20240126	11080	18.32	20240805	29200	-55.10	20240126	11080	18.32	20240805	1.06	N	460930	500	176 억	157506	N	N	211	N	N
63	20240821	111305	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13110	-320	5	-2.38	672342370	50934	63.95	13430	13430	13070	17450	9410	13430	13200.23	0.45	-14278	13703	13566	13413	13276	13123	13635	13345	176	4020	500	8320	10	1	35273871	4624	38.33	2.19	12	0.14	342.00	5974.00	29200	20240126	-55.10	11080	20240805	18.32	29200	-55.10	20240126	11080	18.32	20240805	29200	-55.10	20240126	11080	18.32	20240805	1.06	N	460930	500	176 억	157506	N	N	211	N	N
64	20240821	101310	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13160	-270	5	-2.01	402062670	30328	38.08	13430	13430	13150	17450	9410	13430	13257.10	0.45	-12215	13703	13566	13413	13276	13123	13635	13345	176	4020	500	8320	10	1	35273871	4642	38.48	2.20	12	0.09	342.00	5974.00	29200	20240126	-54.93	11080	20240805	18.77	29200	-54.93	20240126	11080	18.77	20240805	29200	-54.93	20240126	11080	18.77	20240805	1.06	N	460930	500	176 억	157506	N	N	211	N	N
65	20240821	091300	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13320	-110	5	-0.82	40322220	3012	3.78	13430	13430	13310	17450	9410	13430	13387.09	0.45	-1120	13703	13566	13413	13276	13123	13635	13345	176	4020	500	8320	10	1	35273871	4698	38.95	2.23	12	0.01	342.00	5974.00	29200	20240126	-54.38	11080	20240805	20.22	29200	-54.38	20240126	11080	20.22	20240805	29200	-54.38	20240126	11080	20.22	20240805	1.06	N	460930	500	176 억	157506	N	N	211	N	N
66	20240820	161245	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13430	180	2	1.36	1057292580	79070	55.41	13360	13550	13260	17220	9280	13250	13371.57	0.39	19995	13983	13616	13433	13066	12883	13525	12975	176	3970	500	8210	10	1	35273871	4737	39.27	2.25	12	0.22	342.00	5974.00	29200	20240126	-54.01	11080	20240805	21.21	29200	-54.01	20240126	11080	21.21	20240805	29200	-54.01	20240126	11080	21.21	20240805	1.01	N	460930	500	176 억	137537	N	N	211	N	N
67	20240820	151301	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13440	190	2	1.43	1022757510	76497	53.60	13360	13550	13260	17220	9280	13250	13369.90	0.39	19495	13983	13616	13433	13066	12883	13525	12975	176	3970	500	8210	10	1	35273871	4741	39.30	2.25	12	0.22	342.00	5974.00	29200	20240126	-53.97	11080	20240805	21.30	29200	-53.97	20240126	11080	21.30	20240805	29200	-53.97	20240126	11080	21.30	20240805	1.01	N	460930	500	176 억	137537	N	N	8	N	N
68	20240820	141254	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13360	110	2	0.83	805862230	60320	42.27	13360	13550	13260	17220	9280	13250	13359.78	0.39	13868	13983	13616	13433	13066	12883	13525	12975	176	3970	500	8210	10	1	35273871	4713	39.06	2.24	12	0.17	342.00	5974.00	29200	20240126	-54.25	11080	20240805	20.58	29200	-54.25	20240126	11080	20.58	20240805	29200	-54.25	20240126	11080	20.58	20240805	1.01	N	460930	500	176 억	137537	N	N	8	N	N
69	20240820	131259	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13320	70	2	0.53	723969960	54185	37.97	13360	13550	13260	17220	9280	13250	13361.08	0.39	11988	13983	13616	13433	13066	12883	13525	12975	176	3970	500	8210	10	1	35273871	4698	38.95	2.23	12	0.15	342.00	5974.00	29200	20240126	-54.38	11080	20240805	20.22	29200	-54.38	20240126	11080	20.22	20240805	29200	-54.38	20240126	11080	20.22	20240805	1.01	N	460930	500	176 억	137537	N	N	8	N	N
70	20240820	121250	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13350	100	2	0.75	593584480	44402	31.11	13360	13550	13260	17220	9280	13250	13368.42	0.39	15472	13983	13616	13433	13066	12883	13525	12975	176	3970	500	8210	10	1	35273871	4709	39.04	2.23	12	0.13	342.00	5974.00	29200	20240126	-54.28	11080	20240805	20.49	29200	-54.28	20240126	11080	20.49	20240805	29200	-54.28	20240126	11080	20.49	20240805	1.01	N	460930	500	176 억	137537	N	N	8	N	N
71	20240820	111250	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13310	60	2	0.45	497342460	37189	26.06	13360	13550	13260	17220	9280	13250	13373.38	0.39	12990	13983	13616	13433	13066	12883	13525	12975	176	3970	500	8210	10	1	35273871	4695	38.92	2.23	12	0.11	342.00	5974.00	29200	20240126	-54.42	11080	20240805	20.13	29200	-54.42	20240126	11080	20.13	20240805	29200	-54.42	20240126	11080	20.13	20240805	1.01	N	460930	500	176 억	137537	N	N	8	N	N
72	20240820	101243	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13340	90	2	0.68	330971300	24671	17.29	13360	13550	13290	17220	9280	13250	13415.40	0.39	11207	13983	13616	13433	13066	12883	13525	12975	176	3970	500	8210	10	1	35273871	4706	39.01	2.23	12	0.07	342.00	5974.00	29200	20240126	-54.32	11080	20240805	20.40	29200	-54.32	20240126	11080	20.40	20240805	29200	-54.32	20240126	11080	20.40	20240805	1.01	N	460930	500	176 억	137537	N	N	8	N	N
73	20240820	091249	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13520	270	2	2.04	169906460	12657	8.87	13360	13550	13290	17220	9280	13250	13423.91	0.39	7699	13983	13616	13433	13066	12883	13525	12975	176	3970	500	8210	10	1	35273871	4769	39.53	2.26	12	0.04	342.00	5974.00	29200	20240126	-53.70	11080	20240805	22.02	29200	-53.70	20240126	11080	22.02	20240805	29200	-53.70	20240126	11080	22.02	20240805	1.01	N	460930	500	176 억	137537	N	N	8	N	N
74	20240819	161235	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13250	-470	5	-3.43	1898695390	141046	69.79	13710	13800	13250	17830	9610	13720	13461.94	0.53	-46382	14006	13862	13676	13532	13346	13935	13605	176	4110	500	8500	10	1	35273871	4674	38.74	2.22	12	0.40	342.00	5974.00	29200	20240126	-54.62	11080	20240805	19.58	29200	-54.62	20240126	11080	19.58	20240805	29200	-54.62	20240126	11080	19.58	20240805	1.00	N	460930	500	176 억	187280	N	N	8	N	N
75	20240819	151246	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13300	-420	5	-3.06	1795480710	133269	65.94	13710	13800	13290	17830	9610	13720	13472.61	0.53	-46536	14006	13862	13676	13532	13346	13935	13605	176	4110	500	8500	10	1	35273871	4691	38.89	2.23	12	0.38	342.00	5974.00	29200	20240126	-54.45	11080	20240805	20.04	29200	-54.45	20240126	11080	20.04	20240805	29200	-54.45	20240126	11080	20.04	20240805	1.00	N	460930	500	176 억	187280	N	N	29	N	N
76	20240819	141245	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13350	-370	5	-2.70	1500597470	111126	54.98	13710	13800	13330	17830	9610	13720	13503.57	0.53	-40783	14006	13862	13676	13532	13346	13935	13605	176	4110	500	8500	10	1	35273871	4709	39.04	2.23	12	0.32	342.00	5974.00	29200	20240126	-54.28	11080	20240805	20.49	29200	-54.28	20240126	11080	20.49	20240805	29200	-54.28	20240126	11080	20.49	20240805	1.00	N	460930	500	176 억	187280	N	N	29	N	N
77	20240819	131243	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13400	-320	5	-2.33	1249740950	92382	45.71	13710	13800	13400	17830	9610	13720	13527.97	0.53	-31869	14006	13862	13676	13532	13346	13935	13605	176	4110	500	8500	10	1	35273871	4727	39.18	2.24	12	0.26	342.00	5974.00	29200	20240126	-54.11	11080	20240805	20.94	29200	-54.11	20240126	11080	20.94	20240805	29200	-54.11	20240126	11080	20.94	20240805	1.00	N	460930	500	176 억	187280	N	N	29	N	N
78	20240819	121242	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13430	-290	5	-2.11	1057752750	78074	38.63	13710	13800	13410	17830	9610	13720	13548.08	0.53	-27731	14006	13862	13676	13532	13346	13935	13605	176	4110	500	8500	10	1	35273871	4737	39.27	2.25	12	0.22	342.00	5974.00	29200	20240126	-54.01	11080	20240805	21.21	29200	-54.01	20240126	11080	21.21	20240805	29200	-54.01	20240126	11080	21.21	20240805	1.00	N	460930	500	176 억	187280	N	N	29	N	N
79	20240819	111245	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13440	-280	5	-2.04	909695040	67046	33.17	13710	13800	13410	17830	9610	13720	13568.22	0.53	-22703	14006	13862	13676	13532	13346	13935	13605	176	4110	500	8500	10	1	35273871	4741	39.30	2.25	12	0.19	342.00	5974.00	29200	20240126	-53.97	11080	20240805	21.30	29200	-53.97	20240126	11080	21.30	20240805	29200	-53.97	20240126	11080	21.30	20240805	1.00	N	460930	500	176 억	187280	N	N	29	N	N
80	20240819	101242	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13560	-160	5	-1.17	501090940	36718	18.17	13710	13800	13500	17830	9610	13720	13647.01	0.53	-8071	14006	13862	13676	13532	13346	13935	13605	176	4110	500	8500	10	1	35273871	4783	39.65	2.27	12	0.10	342.00	5974.00	29200	20240126	-53.56	11080	20240805	22.38	29200	-53.56	20240126	11080	22.38	20240805	29200	-53.56	20240126	11080	22.38	20240805	1.00	N	460930	500	176 억	187280	N	N	29	N	N
81	20240819	091240	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13750	30	2	0.22	120290680	8834	4.37	13710	13750	13500	17830	9610	13720	13616.79	0.53	1594	14006	13862	13676	13532	13346	13935	13605	176	4110	500	8500	10	1	35273871	4850	40.20	2.30	12	0.03	342.00	5974.00	29200	20240126	-52.91	11080	20240805	24.10	29200	-52.91	20240126	11080	24.10	20240805	29200	-52.91	20240126	11080	24.10	20240805	1.00	N	460930	500	176 억	187280	N	N	29	N	N
82	20240816	161230	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13720	120	2	0.88	2742477060	201219	181.03	13690	13820	13490	17680	9520	13600	13628.44	0.52	1898	13866	13732	13496	13362	13126	13800	13430	176	4080	500	8430	10	1	35273871	4840	40.12	2.30	12	0.57	342.00	5974.00	29200	20240126	-53.01	11080	20240805	23.83	29200	-53.01	20240126	11080	23.83	20240805	29200	-53.01	20240126	11080	23.83	20240805	1.00	N	460930	500	176 억	184808	N	N	29	N	N
83	20240816	151240	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13710	110	2	0.81	2638551420	193647	174.21	13690	13820	13490	17680	9520	13600	13625.57	0.52	573	13866	13732	13496	13362	13126	13800	13430	176	4080	500	8430	10	1	35273871	4836	40.09	2.29	12	0.55	342.00	5974.00	29200	20240126	-53.05	11080	20240805	23.74	29200	-53.05	20240126	11080	23.74	20240805	29200	-53.05	20240126	11080	23.74	20240805	1.00	N	460930	500	176 억	184808	N	N	15	N	N
84	20240816	141242	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13570	-30	5	-0.22	2157094780	158479	142.57	13690	13820	13490	17680	9520	13600	13611.23	0.52	-13617	13866	13732	13496	13362	13126	13800	13430	176	4080	500	8430	10	1	35273871	4787	39.68	2.27	12	0.45	342.00	5974.00	29200	20240126	-53.53	11080	20240805	22.47	29200	-53.53	20240126	11080	22.47	20240805	29200	-53.53	20240126	11080	22.47	20240805	1.00	N	460930	500	176 억	184808	N	N	15	N	N
85	20240816	131243	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13580	-20	5	-0.15	1829594350	134362	120.88	13690	13820	13490	17680	9520	13600	13616.90	0.52	-19809	13866	13732	13496	13362	13126	13800	13430	176	4080	500	8430	10	1	35273871	4790	39.71	2.27	12	0.38	342.00	5974.00	29200	20240126	-53.49	11080	20240805	22.56	29200	-53.49	20240126	11080	22.56	20240805	29200	-53.49	20240126	11080	22.56	20240805	1.00	N	460930	500	176 억	184808	N	N	15	N	N
86	20240816	121235	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13630	30	2	0.22	1627351900	119479	107.49	13690	13820	13490	17680	9520	13600	13620.40	0.52	-24180	13866	13732	13496	13362	13126	13800	13430	176	4080	500	8430	10	1	35273871	4808	39.85	2.28	12	0.34	342.00	5974.00	29200	20240126	-53.32	11080	20240805	23.01	29200	-53.32	20240126	11080	23.01	20240805	29200	-53.32	20240126	11080	23.01	20240805	1.00	N	460930	500	176 억	184808	N	N	15	N	N
87	20240816	111240	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13550	-50	5	-0.37	1265972710	93115	83.77	13690	13750	13490	17680	9520	13600	13595.80	0.52	-27949	13866	13732	13496	13362	13126	13800	13430	176	4080	500	8430	10	1	35273871	4780	39.62	2.27	12	0.26	342.00	5974.00	29200	20240126	-53.60	11080	20240805	22.29	29200	-53.60	20240126	11080	22.29	20240805	29200	-53.60	20240126	11080	22.29	20240805	1.00	N	460930	500	176 억	184808	N	N	15	N	N
88	20240816	101236	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13520	-80	5	-0.59	1188896140	87420	78.65	13690	13750	13490	17680	9520	13600	13599.82	0.52	-28029	13866	13732	13496	13362	13126	13800	13430	176	4080	500	8430	10	1	35273871	4769	39.53	2.26	12	0.25	342.00	5974.00	29200	20240126	-53.70	11080	20240805	22.02	29200	-53.70	20240126	11080	22.02	20240805	29200	-53.70	20240126	11080	22.02	20240805	1.00	N	460930	500	176 억	184808	N	N	15	N	N
89	20240816	091239	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13600	0	3	0.00	192954320	14144	12.72	13690	13750	13500	17680	9520	13600	13642.13	0.52	-5742	13866	13732	13496	13362	13126	13800	13430	176	4080	500	8430	10	1	35273871	4797	39.77	2.28	12	0.04	342.00	5974.00	29200	20240126	-53.42	11080	20240805	22.74	29200	-53.42	20240126	11080	22.74	20240805	29200	-53.42	20240126	11080	22.74	20240805	1.00	N	460930	500	176 억	184808	N	N	15	N	N
90	20240814	161240	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13600	400	2	3.03	1487055300	110652	119.27	13350	13630	13260	17160	9240	13200	13438.89	0.45	26902	13760	13480	13290	13010	12820	13385	12915	176	3960	500	8180	10	1	35273871	4797	39.77	2.28	12	0.31	342.00	5974.00	29200	20240126	-53.42	11080	20240805	22.74	29200	-53.42	20240126	11080	22.74	20240805	29200	-53.42	20240126	11080	22.74	20240805	1.02	N	460930	500	176 억	158443	N	N	15	N	N
91	20240814	151241	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13630	430	2	3.26	1354686690	100915	108.78	13350	13630	13260	17160	9240	13200	13424.04	0.45	25572	13760	13480	13290	13010	12820	13385	12915	176	3960	500	8180	10	1	35273871	4808	39.85	2.28	12	0.29	342.00	5974.00	29200	20240126	-53.32	11080	20240805	23.01	29200	-53.32	20240126	11080	23.01	20240805	29200	-53.32	20240126	11080	23.01	20240805	1.02	N	460930	500	176 억	158443	N	N	24	N	N
92	20240814	141248	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13320	120	2	0.91	729281550	54601	58.85	13350	13530	13260	17160	9240	13200	13356.57	0.45	-5277	13760	13480	13290	13010	12820	13385	12915	176	3960	500	8180	10	1	35273871	4698	38.95	2.23	12	0.15	342.00	5974.00	29200	20240126	-54.38	11080	20240805	20.22	29200	-54.38	20240126	11080	20.22	20240805	29200	-54.38	20240126	11080	20.22	20240805	1.02	N	460930	500	176 억	158443	N	N	24	N	N
93	20240814	131243	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13300	100	2	0.76	654379000	48970	52.78	13350	13530	13260	17160	9240	13200	13362.86	0.45	-5460	13760	13480	13290	13010	12820	13385	12915	176	3960	500	8180	10	1	35273871	4691	38.89	2.23	12	0.14	342.00	5974.00	29200	20240126	-54.45	11080	20240805	20.04	29200	-54.45	20240126	11080	20.04	20240805	29200	-54.45	20240126	11080	20.04	20240805	1.02	N	460930	500	176 억	158443	N	N	24	N	N
94	20240814	121233	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13310	110	2	0.83	614659760	45985	49.57	13350	13530	13260	17160	9240	13200	13366.53	0.45	-5196	13760	13480	13290	13010	12820	13385	12915	176	3960	500	8180	10	1	35273871	4695	38.92	2.23	12	0.13	342.00	5974.00	29200	20240126	-54.42	11080	20240805	20.13	29200	-54.42	20240126	11080	20.13	20240805	29200	-54.42	20240126	11080	20.13	20240805	1.02	N	460930	500	176 억	158443	N	N	24	N	N
95	20240814	111231	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13310	110	2	0.83	490375860	36638	39.49	13350	13530	13260	17160	9240	13200	13384.36	0.45	-6842	13760	13480	13290	13010	12820	13385	12915	176	3960	500	8180	10	1	35273871	4695	38.92	2.23	12	0.10	342.00	5974.00	29200	20240126	-54.42	11080	20240805	20.13	29200	-54.42	20240126	11080	20.13	20240805	29200	-54.42	20240126	11080	20.13	20240805	1.02	N	460930	500	176 억	158443	N	N	24	N	N
96	20240814	101227	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13320	120	2	0.91	427588830	31925	34.41	13350	13530	13260	17160	9240	13200	13393.55	0.45	-4830	13760	13480	13290	13010	12820	13385	12915	176	3960	500	8180	10	1	35273871	4698	38.95	2.23	12	0.09	342.00	5974.00	29200	20240126	-54.38	11080	20240805	20.22	29200	-54.38	20240126	11080	20.22	20240805	29200	-54.38	20240126	11080	20.22	20240805	1.02	N	460930	500	176 억	158443	N	N	24	N	N
97	20240814	091302	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13420	220	2	1.67	182667420	13549	14.60	13350	13530	13350	17160	9240	13200	13482.03	0.45	1034	13760	13480	13290	13010	12820	13385	12915	176	3960	500	8180	10	1	35273871	4734	39.24	2.25	12	0.04	342.00	5974.00	29200	20240126	-54.04	11080	20240805	21.12	29200	-54.04	20240126	11080	21.12	20240805	29200	-54.04	20240126	11080	21.12	20240805	1.02	N	460930	500	176 억	158443	N	N	24	N	N
98	20240813	161221	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13200	-260	5	-1.93	1207319720	91425	96.97	13560	13570	13100	17490	9430	13460	13205.58	0.47	-6862	13606	13532	13416	13342	13226	13570	13380	176	4030	500	8340	10	1	35273871	4656	38.60	2.21	12	0.26	342.00	5974.00	29200	20240126	-54.79	11080	20240805	19.13	29200	-54.79	20240126	11080	19.13	20240805	29200	-54.79	20240126	11080	19.13	20240805	1.02	N	460930	500	176 억	165283	N	N	24	N	N
99	20240813	151231	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13260	-200	5	-1.49	1146653990	86837	92.11	13560	13570	13100	17490	9430	13460	13204.67	0.47	-6079	13606	13532	13416	13342	13226	13570	13380	176	4030	500	8340	10	1	35273871	4677	38.77	2.22	12	0.25	342.00	5974.00	29200	20240126	-54.59	11080	20240805	19.68	29200	-54.59	20240126	11080	19.68	20240805	29200	-54.59	20240126	11080	19.68	20240805	1.02	N	460930	500	176 억	165283	N	N	427	N	N
100	20240813	141225	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13120	-340	5	-2.53	1098026160	83155	88.20	13560	13570	13100	17490	9430	13460	13204.57	0.47	-5990	13606	13532	13416	13342	13226	13570	13380	176	4030	500	8340	10	1	35273871	4628	38.36	2.20	12	0.24	342.00	5974.00	29200	20240126	-55.07	11080	20240805	18.41	29200	-55.07	20240126	11080	18.41	20240805	29200	-55.07	20240126	11080	18.41	20240805	1.02	N	460930	500	176 억	165283	N	N	427	N	N
101	20240813	131226	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13180	-280	5	-2.08	955359800	72311	76.70	13560	13570	13100	17490	9430	13460	13211.82	0.47	-5953	13606	13532	13416	13342	13226	13570	13380	176	4030	500	8340	10	1	35273871	4649	38.54	2.21	12	0.20	342.00	5974.00	29200	20240126	-54.86	11080	20240805	18.95	29200	-54.86	20240126	11080	18.95	20240805	29200	-54.86	20240126	11080	18.95	20240805	1.02	N	460930	500	176 억	165283	N	N	427	N	N
102	20240813	121221	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13120	-340	5	-2.53	897031600	67866	71.99	13560	13570	13100	17490	9430	13460	13217.69	0.47	-5825	13606	13532	13416	13342	13226	13570	13380	176	4030	500	8340	10	1	35273871	4628	38.36	2.20	12	0.19	342.00	5974.00	29200	20240126	-55.07	11080	20240805	18.41	29200	-55.07	20240126	11080	18.41	20240805	29200	-55.07	20240126	11080	18.41	20240805	1.02	N	460930	500	176 억	165283	N	N	427	N	N
103	20240813	111218	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13190	-270	5	-2.01	582166170	43905	46.57	13560	13570	13130	17490	9430	13460	13259.68	0.47	-6950	13606	13532	13416	13342	13226	13570	13380	176	4030	500	8340	10	1	35273871	4653	38.57	2.21	12	0.12	342.00	5974.00	29200	20240126	-54.83	11080	20240805	19.04	29200	-54.83	20240126	11080	19.04	20240805	29200	-54.83	20240126	11080	19.04	20240805	1.02	N	460930	500	176 억	165283	N	N	427	N	N
104	20240813	101216	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13180	-280	5	-2.08	440115730	33142	35.15	13560	13570	13130	17490	9430	13460	13279.70	0.47	-9287	13606	13532	13416	13342	13226	13570	13380	176	4030	500	8340	10	1	35273871	4649	38.54	2.21	12	0.09	342.00	5974.00	29200	20240126	-54.86	11080	20240805	18.95	29200	-54.86	20240126	11080	18.95	20240805	29200	-54.86	20240126	11080	18.95	20240805	1.02	N	460930	500	176 억	165283	N	N	427	N	N
105	20240813	091222	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13380	-80	5	-0.59	118960150	8854	9.39	13560	13570	13300	17490	9430	13460	13435.75	0.47	-3734	13606	13532	13416	13342	13226	13570	13380	176	4030	500	8340	10	1	35273871	4720	39.12	2.24	12	0.03	342.00	5974.00	29200	20240126	-54.18	11080	20240805	20.76	29200	-54.18	20240126	11080	20.76	20240805	29200	-54.18	20240126	11080	20.76	20240805	1.02	N	460930	500	176 억	165283	N	N	427	N	N
106	20240812	161205	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13460	150	2	1.13	1245859880	92940	63.42	13420	13490	13300	17300	9320	13310	13404.60	0.40	23480	13810	13560	13370	13120	12930	13465	13025	176	3990	500	8250	10	1	35273871	4748	39.36	2.25	12	0.26	342.00	5974.00	29200	20240126	-53.90	11080	20240805	21.48	29200	-53.90	20240126	11080	21.48	20240805	29200	-53.90	20240126	11080	21.48	20240805	1.05	N	460930	500	176 억	141804	N	N	427	N	N
107	20240812	151212	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13450	140	2	1.05	1202293470	89703	61.21	13420	13490	13300	17300	9320	13310	13403.05	0.40	23380	13810	13560	13370	13120	12930	13465	13025	176	3990	500	8250	10	1	35273871	4744	39.33	2.25	12	0.25	342.00	5974.00	29200	20240126	-53.94	11080	20240805	21.39	29200	-53.94	20240126	11080	21.39	20240805	29200	-53.94	20240126	11080	21.39	20240805	1.05	N	460930	500	176 억	141804	N	N	8	N	N
108	20240812	141210	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13390	80	2	0.60	977367750	72981	49.80	13420	13490	13300	17300	9320	13310	13392.08	0.40	16427	13810	13560	13370	13120	12930	13465	13025	176	3990	500	8250	10	1	35273871	4723	39.15	2.24	12	0.21	342.00	5974.00	29200	20240126	-54.14	11080	20240805	20.85	29200	-54.14	20240126	11080	20.85	20240805	29200	-54.14	20240126	11080	20.85	20240805	1.05	N	460930	500	176 억	141804	N	N	8	N	N
109	20240812	131206	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13420	110	2	0.83	936008210	69894	47.69	13420	13490	13300	17300	9320	13310	13391.82	0.40	14630	13810	13560	13370	13120	12930	13465	13025	176	3990	500	8250	10	1	35273871	4734	39.24	2.25	12	0.20	342.00	5974.00	29200	20240126	-54.04	11080	20240805	21.12	29200	-54.04	20240126	11080	21.12	20240805	29200	-54.04	20240126	11080	21.12	20240805	1.05	N	460930	500	176 억	141804	N	N	8	N	N
110	20240812	121207	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13410	100	2	0.75	776440420	57961	39.55	13420	13490	13300	17300	9320	13310	13395.91	0.40	10524	13810	13560	13370	13120	12930	13465	13025	176	3990	500	8250	10	1	35273871	4730	39.21	2.24	12	0.16	342.00	5974.00	29200	20240126	-54.08	11080	20240805	21.03	29200	-54.08	20240126	11080	21.03	20240805	29200	-54.08	20240126	11080	21.03	20240805	1.05	N	460930	500	176 억	141804	N	N	8	N	N
111	20240812	111210	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13370	60	2	0.45	718975050	53669	36.62	13420	13490	13300	17300	9320	13310	13396.47	0.40	10183	13810	13560	13370	13120	12930	13465	13025	176	3990	500	8250	10	1	35273871	4716	39.09	2.24	12	0.15	342.00	5974.00	29200	20240126	-54.21	11080	20240805	20.67	29200	-54.21	20240126	11080	20.67	20240805	29200	-54.21	20240126	11080	20.67	20240805	1.05	N	460930	500	176 억	141804	N	N	8	N	N
112	20240812	101156	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13440	130	2	0.98	458060820	34245	23.37	13420	13490	13300	17300	9320	13310	13375.99	0.40	9206	13810	13560	13370	13120	12930	13465	13025	176	3990	500	8250	10	1	35273871	4741	39.30	2.25	12	0.10	342.00	5974.00	29200	20240126	-53.97	11080	20240805	21.30	29200	-53.97	20240126	11080	21.30	20240805	29200	-53.97	20240126	11080	21.30	20240805	1.05	N	460930	500	176 억	141804	N	N	8	N	N
113	20240812	091156	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13400	90	2	0.68	213265480	15957	10.89	13420	13490	13300	17300	9320	13310	13365.01	0.40	4374	13810	13560	13370	13120	12930	13465	13025	176	3990	500	8250	10	1	35273871	4727	39.18	2.24	12	0.05	342.00	5974.00	29200	20240126	-54.11	11080	20240805	20.94	29200	-54.11	20240126	11080	20.94	20240805	29200	-54.11	20240126	11080	20.94	20240805	1.05	N	460930	500	176 억	141804	N	N	8	N	N
114	20240809	161147	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13310	130	2	0.99	1946876650	145752	118.96	13380	13620	13180	17130	9230	13180	13357.76	0.43	-9369	13706	13442	13126	12862	12546	13575	12995	176	3950	500	8170	10	1	35273871	4695	38.92	2.23	12	0.41	342.00	5974.00	29200	20240126	-54.42	11080	20240805	20.13	29200	-54.42	20240126	11080	20.13	20240805	29200	-54.42	20240126	11080	20.13	20240805	1.05	N	460930	500	176 억	151160	N	N	8	N	N
115	20240809	151218	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13320	140	2	1.06	1878259470	140597	114.75	13380	13620	13180	17130	9230	13180	13359.17	0.43	-9121	13706	13442	13126	12862	12546	13575	12995	176	3950	500	8170	10	1	35273871	4698	38.95	2.23	12	0.40	342.00	5974.00	29200	20240126	-54.38	11080	20240805	20.22	29200	-54.38	20240126	11080	20.22	20240805	29200	-54.38	20240126	11080	20.22	20240805	1.05	N	460930	500	176 억	151160	N	N	39	N	N
116	20240809	141226	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13230	50	2	0.38	1721091790	128749	105.08	13380	13620	13180	17130	9230	13180	13367.81	0.43	-12416	13706	13442	13126	12862	12546	13575	12995	176	3950	500	8170	10	1	35273871	4667	38.68	2.21	12	0.36	342.00	5974.00	29200	20240126	-54.69	11080	20240805	19.40	29200	-54.69	20240126	11080	19.40	20240805	29200	-54.69	20240126	11080	19.40	20240805	1.05	N	460930	500	176 억	151160	N	N	39	N	N
117	20240809	131212	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13290	110	2	0.83	1582315780	118300	96.55	13380	13620	13180	17130	9230	13180	13375.45	0.43	-12392	13706	13442	13126	12862	12546	13575	12995	176	3950	500	8170	10	1	35273871	4688	38.86	2.22	12	0.34	342.00	5974.00	29200	20240126	-54.49	11080	20240805	19.95	29200	-54.49	20240126	11080	19.95	20240805	29200	-54.49	20240126	11080	19.95	20240805	1.05	N	460930	500	176 억	151160	N	N	39	N	N
118	20240809	121212	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13320	140	2	1.06	1319763570	98577	80.45	13380	13620	13180	17130	9230	13180	13388.15	0.43	-5892	13706	13442	13126	12862	12546	13575	12995	176	3950	500	8170	10	1	35273871	4698	38.95	2.23	12	0.28	342.00	5974.00	29200	20240126	-54.38	11080	20240805	20.22	29200	-54.38	20240126	11080	20.22	20240805	29200	-54.38	20240126	11080	20.22	20240805	1.05	N	460930	500	176 억	151160	N	N	39	N	N
119	20240809	111205	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13340	160	2	1.21	1203080480	89830	73.32	13380	13620	13180	17130	9230	13180	13392.86	0.43	-4551	13706	13442	13126	12862	12546	13575	12995	176	3950	500	8170	10	1	35273871	4706	39.01	2.23	12	0.25	342.00	5974.00	29200	20240126	-54.32	11080	20240805	20.40	29200	-54.32	20240126	11080	20.40	20240805	29200	-54.32	20240126	11080	20.40	20240805	1.05	N	460930	500	176 억	151160	N	N	39	N	N
120	20240809	101209	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13470	290	2	2.20	670716890	49823	40.66	13380	13620	13330	17130	9230	13180	13461.99	0.43	-3561	13706	13442	13126	12862	12546	13575	12995	176	3950	500	8170	10	1	35273871	4751	39.39	2.25	12	0.14	342.00	5974.00	29200	20240126	-53.87	11080	20240805	21.57	29200	-53.87	20240126	11080	21.57	20240805	29200	-53.87	20240126	11080	21.57	20240805	1.05	N	460930	500	176 억	151160	N	N	39	N	N
121	20240809	091210	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13370	190	2	1.44	279439080	20861	17.03	13380	13500	13330	17130	9230	13180	13395.29	0.43	-4733	13706	13442	13126	12862	12546	13575	12995	176	3950	500	8170	10	1	35273871	4716	39.09	2.24	12	0.06	342.00	5974.00	29200	20240126	-54.21	11080	20240805	20.67	29200	-54.21	20240126	11080	20.67	20240805	29200	-54.21	20240126	11080	20.67	20240805	1.05	N	460930	500	176 억	151160	N	N	39	N	N
122	20240808	161145	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13180	130	2	1.00	1587060300	120083	87.08	12810	13390	12810	16960	9140	13050	13216.48	0.42	4666	13543	13296	12953	12706	12363	13420	12830	176	3910	500	8090	10	1	35273871	4649	38.54	2.21	12	0.34	342.00	5974.00	29200	20240126	-54.86	11080	20240805	18.95	29200	-54.86	20240126	11080	18.95	20240805	29200	-54.86	20240126	11080	18.95	20240805	1.13	N	460930	500	176 억	148858	N	N	39	N	N
123	20240808	151203	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13160	110	2	0.84	1545635600	116939	84.80	12810	13390	12810	16960	9140	13050	13217.45	0.42	5446	13543	13296	12953	12706	12363	13420	12830	176	3910	500	8090	10	1	35273871	4642	38.48	2.20	12	0.33	342.00	5974.00	29200	20240126	-54.93	11080	20240805	18.77	29200	-54.93	20240126	11080	18.77	20240805	29200	-54.93	20240126	11080	18.77	20240805	1.13	N	460930	500	176 억	148858	N	N	0	N	N
124	20240808	141203	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13270	220	2	1.69	1374639750	103994	75.41	12810	13390	12810	16960	9140	13050	13218.45	0.42	304	13543	13296	12953	12706	12363	13420	12830	176	3910	500	8090	10	1	35273871	4681	38.80	2.22	12	0.29	342.00	5974.00	29200	20240126	-54.55	11080	20240805	19.77	29200	-54.55	20240126	11080	19.77	20240805	29200	-54.55	20240126	11080	19.77	20240805	1.13	N	460930	500	176 억	148858	N	N	0	N	N
125	20240808	131201	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13280	230	2	1.76	1266725250	95844	69.50	12810	13390	12810	16960	9140	13050	13216.53	0.42	1430	13543	13296	12953	12706	12363	13420	12830	176	3910	500	8090	10	1	35273871	4684	38.83	2.22	12	0.27	342.00	5974.00	29200	20240126	-54.52	11080	20240805	19.86	29200	-54.52	20240126	11080	19.86	20240805	29200	-54.52	20240126	11080	19.86	20240805	1.13	N	460930	500	176 억	148858	N	N	0	N	N
126	20240808	121203	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13300	250	2	1.92	1113219650	84249	61.09	12810	13390	12810	16960	9140	13050	13213.45	0.42	1781	13543	13296	12953	12706	12363	13420	12830	176	3910	500	8090	10	1	35273871	4691	38.89	2.23	12	0.24	342.00	5974.00	29200	20240126	-54.45	11080	20240805	20.04	29200	-54.45	20240126	11080	20.04	20240805	29200	-54.45	20240126	11080	20.04	20240805	1.13	N	460930	500	176 억	148858	N	N	0	N	N
127	20240808	111202	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13260	210	2	1.61	810835140	61567	44.65	12810	13390	12810	16960	9140	13050	13169.96	0.42	-3123	13543	13296	12953	12706	12363	13420	12830	176	3910	500	8090	10	1	35273871	4677	38.77	2.22	12	0.17	342.00	5974.00	29200	20240126	-54.59	11080	20240805	19.68	29200	-54.59	20240126	11080	19.68	20240805	29200	-54.59	20240126	11080	19.68	20240805	1.13	N	460930	500	176 억	148858	N	N	0	N	N
128	20240808	101156	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13320	270	2	2.07	583444540	44471	32.25	12810	13320	12810	16960	9140	13050	13119.66	0.42	-1729	13543	13296	12953	12706	12363	13420	12830	176	3910	500	8090	10	1	35273871	4698	38.95	2.23	12	0.13	342.00	5974.00	29200	20240126	-54.38	11080	20240805	20.22	29200	-54.38	20240126	11080	20.22	20240805	29200	-54.38	20240126	11080	20.22	20240805	1.13	N	460930	500	176 억	148858	N	N	0	N	N
129	20240808	091149	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13120	70	2	0.54	150666870	11627	8.43	12810	13120	12810	16960	9140	13050	12958.36	0.42	2926	13543	13296	12953	12706	12363	13420	12830	176	3910	500	8090	10	1	35273871	4628	38.36	2.20	12	0.03	342.00	5974.00	29200	20240126	-55.07	11080	20240805	18.41	29200	-55.07	20240126	11080	18.41	20240805	29200	-55.07	20240126	11080	18.41	20240805	1.13	N	460930	500	176 억	148858	N	N	0	N	N
130	20240807	161134	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13050	440	2	3.49	1778528970	136542	57.65	12610	13200	12610	16390	8830	12610	13025.49	0.38	16306	13303	12956	12453	12106	11603	13130	12280	176	3780	500	7810	10	1	35273871	4603	38.16	2.18	12	0.39	342.00	5974.00	29200	20240126	-55.31	11080	20240805	17.78	29200	-55.31	20240126	11080	17.78	20240805	29200	-55.31	20240126	11080	17.78	20240805	1.30	N	460930	500	176 억	135707	N	N	8	N	N
131	20240807	151150	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13070	460	2	3.65	1728155220	132683	56.02	12610	13200	12610	16390	8830	12610	13024.69	0.38	14754	13303	12956	12453	12106	11603	13130	12280	176	3780	500	7810	10	1	35273871	4610	38.22	2.19	12	0.38	342.00	5974.00	29200	20240126	-55.24	11080	20240805	17.96	29200	-55.24	20240126	11080	17.96	20240805	29200	-55.24	20240126	11080	17.96	20240805	1.30	N	460930	500	176 억	135707	N	N	8	N	N
132	20240807	141154	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13200	590	2	4.68	1504855570	115618	48.82	12610	13200	12610	16390	8830	12610	13015.76	0.38	12122	13303	12956	12453	12106	11603	13130	12280	176	3780	500	7810	10	1	35273871	4656	38.60	2.21	12	0.33	342.00	5974.00	29200	20240126	-54.79	11080	20240805	19.13	29200	-54.79	20240126	11080	19.13	20240805	29200	-54.79	20240126	11080	19.13	20240805	1.30	N	460930	500	176 억	135707	N	N	8	N	N
133	20240807	131147	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13120	510	2	4.04	1271774150	97877	41.33	12610	13140	12610	16390	8830	12610	12993.60	0.38	4044	13303	12956	12453	12106	11603	13130	12280	176	3780	500	7810	10	1	35273871	4628	38.36	2.20	12	0.28	342.00	5974.00	29200	20240126	-55.07	11080	20240805	18.41	29200	-55.07	20240126	11080	18.41	20240805	29200	-55.07	20240126	11080	18.41	20240805	1.30	N	460930	500	176 억	135707	N	N	8	N	N
134	20240807	121150	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13120	510	2	4.04	1076065960	82951	35.02	12610	13130	12610	16390	8830	12610	12972.31	0.38	4140	13303	12956	12453	12106	11603	13130	12280	176	3780	500	7810	10	1	35273871	4628	38.36	2.20	12	0.24	342.00	5974.00	29200	20240126	-55.07	11080	20240805	18.41	29200	-55.07	20240126	11080	18.41	20240805	29200	-55.07	20240126	11080	18.41	20240805	1.30	N	460930	500	176 억	135707	N	N	8	N	N
135	20240807	111148	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	13050	440	2	3.49	935944390	72248	30.51	12610	13130	12610	16390	8830	12610	12954.61	0.38	1645	13303	12956	12453	12106	11603	13130	12280	176	3780	500	7810	10	1	35273871	4603	38.16	2.18	12	0.20	342.00	5974.00	29200	20240126	-55.31	11080	20240805	17.78	29200	-55.31	20240126	11080	17.78	20240805	29200	-55.31	20240126	11080	17.78	20240805	1.30	N	460930	500	176 억	135707	N	N	8	N	N
136	20240807	101141	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12850	240	2	1.90	703483200	54344	22.95	12610	13130	12610	16390	8830	12610	12945.00	0.38	-2411	13303	12956	12453	12106	11603	13130	12280	176	3780	500	7810	10	1	35273871	4533	37.57	2.15	12	0.15	342.00	5974.00	29200	20240126	-55.99	11080	20240805	15.97	29200	-55.99	20240126	11080	15.97	20240805	29200	-55.99	20240126	11080	15.97	20240805	1.30	N	460930	500	176 억	135707	N	N	8	N	N
137	20240807	091228	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12980	370	2	2.93	232219480	18058	7.62	12610	13110	12610	16390	8830	12610	12859.65	0.38	2415	13303	12956	12453	12106	11603	13130	12280	176	3780	500	7810	10	1	35273871	4579	37.95	2.17	12	0.05	342.00	5974.00	29200	20240126	-55.55	11080	20240805	17.15	29200	-55.55	20240126	11080	17.15	20240805	29200	-55.55	20240126	11080	17.15	20240805	1.30	N	460930	500	176 억	135707	N	N	8	N	N
138	20240806	161126	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12610	860	2	7.32	2919621770	233629	43.17	12050	12800	11950	15270	8230	11750	12496.74	0.31	26669	15116	13432	12256	10572	9396	12845	9985	176	3520	500	7280	10	1	35273871	4448	36.87	2.11	12	0.66	342.00	5974.00	29200	20240126	-56.82	11080	20240805	13.81	29200	-56.82	20240126	11080	13.81	20240805	29200	-56.82	20240126	11080	13.81	20240805	1.39	N	460930	500	176 억	107763	N	N	8	N	N
139	20240806	151145	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12620	870	2	7.40	2873151730	229946	42.49	12050	12800	11950	15270	8230	11750	12494.90	0.31	26154	15116	13432	12256	10572	9396	12845	9985	176	3520	500	7280	10	1	35273871	4452	36.90	2.11	12	0.65	342.00	5974.00	29200	20240126	-56.78	11080	20240805	13.90	29200	-56.78	20240126	11080	13.90	20240805	29200	-56.78	20240126	11080	13.90	20240805	1.39	N	460930	500	176 억	107763	N	N	80	N	N
140	20240806	141137	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12460	710	2	6.04	2642881820	211620	39.10	12050	12800	11950	15270	8230	11750	12488.81	0.31	17963	15116	13432	12256	10572	9396	12845	9985	176	3520	500	7280	10	1	35273871	4395	36.43	2.09	12	0.60	342.00	5974.00	29200	20240126	-57.33	11080	20240805	12.45	29200	-57.33	20240126	11080	12.45	20240805	29200	-57.33	20240126	11080	12.45	20240805	1.39	N	460930	500	176 억	107763	N	N	80	N	N
141	20240806	131142	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12690	940	2	8.00	2499584740	200200	36.99	12050	12800	11950	15270	8230	11750	12485.44	0.31	20179	15116	13432	12256	10572	9396	12845	9985	176	3520	500	7280	10	1	35273871	4476	37.11	2.12	12	0.57	342.00	5974.00	29200	20240126	-56.54	11080	20240805	14.53	29200	-56.54	20240126	11080	14.53	20240805	29200	-56.54	20240126	11080	14.53	20240805	1.39	N	460930	500	176 억	107763	N	N	80	N	N
142	20240806	121143	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12430	680	2	5.79	2347598990	188120	34.76	12050	12800	11950	15270	8230	11750	12479.26	0.31	19834	15116	13432	12256	10572	9396	12845	9985	176	3520	500	7280	10	1	35273871	4385	36.35	2.08	12	0.53	342.00	5974.00	29200	20240126	-57.43	11080	20240805	12.18	29200	-57.43	20240126	11080	12.18	20240805	29200	-57.43	20240126	11080	12.18	20240805	1.39	N	460930	500	176 억	107763	N	N	80	N	N
143	20240806	111130	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12460	710	2	6.04	2188793150	175404	32.41	12050	12800	11950	15270	8230	11750	12478.58	0.31	18416	15116	13432	12256	10572	9396	12845	9985	176	3520	500	7280	10	1	35273871	4395	36.43	2.09	12	0.50	342.00	5974.00	29200	20240126	-57.33	11080	20240805	12.45	29200	-57.33	20240126	11080	12.45	20240805	29200	-57.33	20240126	11080	12.45	20240805	1.39	N	460930	500	176 억	107763	N	N	80	N	N
144	20240806	101131	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12700	950	2	8.09	1770200220	141930	26.22	12050	12800	11950	15270	8230	11750	12472.35	0.31	6941	15116	13432	12256	10572	9396	12845	9985	176	3520	500	7280	10	1	35273871	4480	37.13	2.13	12	0.40	342.00	5974.00	29200	20240126	-56.51	11080	20240805	14.62	29200	-56.51	20240126	11080	14.62	20240805	29200	-56.51	20240126	11080	14.62	20240805	1.39	N	460930	500	176 억	107763	N	N	80	N	N
145	20240806	091139	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12050	300	2	2.55	528652110	43314	8.00	12050	12430	11950	15270	8230	11750	12205.11	0.31	-6455	15116	13432	12256	10572	9396	12845	9985	176	3520	500	7280	10	1	35273871	4251	35.23	2.02	12	0.12	342.00	5974.00	29200	20240126	-58.73	11080	20240805	8.75	29200	-58.73	20240126	11080	8.75	20240805	29200	-58.73	20240126	11080	8.75	20240805	1.39	N	460930	500	176 억	107763	N	N	80	N	N
146	20240805	161111	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	11750	-2690	5	-18.63	6849640760	535157	176.35	13900	13940	11080	18770	10110	14440	12806.73	0.38	-25199	15420	14930	14670	14180	13920	14800	14050	176	4330	500	8950	10	1	35273871	4145	34.36	1.97	12	1.52	342.00	5974.00	29200	20240126	-59.76	11080	20240805	6.05	29200	-59.76	20240126	11080	6.05	20240805	29200	-59.76	20240126	11080	6.05	20240805	1.38	N	460930	500	176 억	132326	N	N	80	N	N
147	20240805	151131	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	11710	-2730	5	-18.91	6363886650	493928	162.76	13900	13940	11080	18770	10110	14440	12884.18	0.38	-35956	15420	14930	14670	14180	13920	14800	14050	176	4330	500	8950	10	1	35273871	4131	34.24	1.96	12	1.40	342.00	5974.00	29200	20240126	-59.90	11080	20240805	5.69	29200	-59.90	20240126	11080	5.69	20240805	29200	-59.90	20240126	11080	5.69	20240805	1.38	N	460930	500	176 억	132326	N	N	0	N	N
148	20240805	141131	58	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	12300	-2140	5	-14.82	5251892130	400584	132.01	13900	13940	12270	18770	10110	14440	13110.52	0.38	-51241	15420	14930	14670	14180	13920	14800	14050	176	4330	500	8950	10	1	35273871	4339	35.96	2.06	12	1.14	342.00	5974.00	29200	20240126	-57.88	12270	20240805	0.24	29200	-57.88	20240126	12270	0.24	20240805	29200	-57.88	20240126	12270	0.24	20240805	1.38	N	460930	500	176 억	132326	N	N	0	N	N
149	20240805	131132	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	12590	-1850	5	-12.81	4761996560	361285	119.05	13900	13940	12560	18770	10110	14440	13180.65	0.38	-52026	15420	14930	14670	14180	13920	14800	14050	176	4330	500	8950	10	1	35273871	4441	36.81	2.11	12	1.02	342.00	5974.00	29200	20240126	-56.88	12560	20240805	0.24	29200	-56.88	20240126	12560	0.24	20240805	29200	-56.88	20240126	12560	0.24	20240805	1.38	N	460930	500	176 억	132326	N	N	0	N	N
150	20240805	121125	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	12840	-1600	5	-11.08	4180675790	315579	103.99	13900	13940	12800	18770	10110	14440	13247.56	0.38	-51265	15420	14930	14670	14180	13920	14800	14050	176	4330	500	8950	10	1	35273871	4529	37.54	2.15	12	0.89	342.00	5974.00	29200	20240126	-56.03	12800	20240805	0.31	29200	-56.03	20240126	12800	0.31	20240805	29200	-56.03	20240126	12800	0.31	20240805	1.38	N	460930	500	176 억	132326	N	N	0	N	N
151	20240805	111123	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	12850	-1590	5	-11.01	3801393540	286091	94.28	13900	13940	12800	18770	10110	14440	13287.28	0.38	-47413	15420	14930	14670	14180	13920	14800	14050	176	4330	500	8950	10	1	35273871	4533	37.57	2.15	12	0.81	342.00	5974.00	29200	20240126	-55.99	12800	20240805	0.39	29200	-55.99	20240126	12800	0.39	20240805	29200	-55.99	20240126	12800	0.39	20240805	1.38	N	460930	500	176 억	132326	N	N	0	N	N
152	20240805	101120	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	13280	-1160	5	-8.03	2351433810	174930	57.64	13900	13940	13190	18770	10110	14440	13442.03	0.38	-23038	15420	14930	14670	14180	13920	14800	14050	176	4330	500	8950	10	1	35273871	4684	38.83	2.22	12	0.50	342.00	5974.00	29200	20240126	-54.52	13190	20240805	0.68	29200	-54.52	20240126	13190	0.68	20240805	29200	-54.52	20240126	13190	0.68	20240805	1.38	N	460930	500	176 억	132326	N	N	0	N	N
153	20240805	091114	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	13370	-1070	5	-7.41	890577890	65244	21.50	13900	13940	13270	18770	10110	14440	13649.72	0.38	-12030	15420	14930	14670	14180	13920	14800	14050	176	4330	500	8950	10	1	35273871	4716	39.09	2.24	12	0.18	342.00	5974.00	29200	20240126	-54.21	13270	20240805	0.75	29200	-54.21	20240126	13270	0.75	20240805	29200	-54.21	20240126	13270	0.75	20240805	1.38	N	460930	500	176 억	132326	N	N	0	N	N
154	20240802	161105	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14440	-900	5	-5.87	4450140400	302786	200.44	15080	15160	14410	19940	10740	15340	14696.84	0.62	-85747	15586	15462	15296	15172	15006	15525	15235	176	4600	500	9510	10	1	35273871	5094	42.22	2.42	12	0.86	342.00	5974.00	29200	20240126	-50.55	13890	20240201	3.96	29200	-50.55	20240126	13890	3.96	20240201	29200	-50.55	20240126	13890	3.96	20240201	1.37	N	460930	500	176 억	218072	N	N	186	N	N
155	20240802	151105	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14420	-920	5	-6.00	4310283900	293096	194.02	15080	15160	14410	19940	10740	15340	14705.23	0.62	-84160	15586	15462	15296	15172	15006	15525	15235	176	4600	500	9510	10	1	35273871	5086	42.16	2.41	12	0.83	342.00	5974.00	29200	20240126	-50.62	13890	20240201	3.82	29200	-50.62	20240126	13890	3.82	20240201	29200	-50.62	20240126	13890	3.82	20240201	1.37	N	460930	500	176 억	218072	N	N	186	N	N
156	20240802	141107	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14460	-880	5	-5.74	3750730930	254342	168.37	15080	15160	14460	19940	10740	15340	14745.92	0.62	-75704	15586	15462	15296	15172	15006	15525	15235	176	4600	500	9510	10	1	35273871	5101	42.28	2.42	12	0.72	342.00	5974.00	29200	20240126	-50.48	13890	20240201	4.10	29200	-50.48	20240126	13890	4.10	20240201	29200	-50.48	20240126	13890	4.10	20240201	1.37	N	460930	500	176 억	218072	N	N	186	N	N
157	20240802	131106	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14600	-740	5	-4.82	3146539190	212797	140.87	15080	15160	14580	19940	10740	15340	14785.60	0.62	-61274	15586	15462	15296	15172	15006	15525	15235	176	4600	500	9510	10	1	35273871	5150	42.69	2.44	12	0.60	342.00	5974.00	29200	20240126	-50.00	13890	20240201	5.11	29200	-50.00	20240126	13890	5.11	20240201	29200	-50.00	20240126	13890	5.11	20240201	1.37	N	460930	500	176 억	218072	N	N	186	N	N
158	20240802	121106	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14600	-740	5	-4.82	2952910690	199542	132.09	15080	15160	14580	19940	10740	15340	14797.42	0.62	-56631	15586	15462	15296	15172	15006	15525	15235	176	4600	500	9510	10	1	35273871	5150	42.69	2.44	12	0.57	342.00	5974.00	29200	20240126	-50.00	13890	20240201	5.11	29200	-50.00	20240126	13890	5.11	20240201	29200	-50.00	20240126	13890	5.11	20240201	1.37	N	460930	500	176 억	218072	N	N	186	N	N
159	20240802	111106	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14770	-570	5	-3.72	2034747740	136997	90.69	15080	15160	14750	19940	10740	15340	14851.16	0.62	-35076	15586	15462	15296	15172	15006	15525	15235	176	4600	500	9510	10	1	35273871	5210	43.19	2.47	12	0.39	342.00	5974.00	29200	20240126	-49.42	13890	20240201	6.34	29200	-49.42	20240126	13890	6.34	20240201	29200	-49.42	20240126	13890	6.34	20240201	1.37	N	460930	500	176 억	218072	N	N	186	N	N
160	20240802	101101	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	14830	-510	5	-3.32	1615968100	108679	71.94	15080	15160	14750	19940	10740	15340	14867.55	0.62	-28741	15586	15462	15296	15172	15006	15525	15235	176	4600	500	9510	10	1	35273871	5231	43.36	2.48	12	0.31	342.00	5974.00	29200	20240126	-49.21	13890	20240201	6.77	29200	-49.21	20240126	13890	6.77	20240201	29200	-49.21	20240126	13890	6.77	20240201	1.37	N	460930	500	176 억	218072	N	N	186	N	N
161	20240802	091108	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15040	-300	5	-1.96	343068750	22795	15.09	15080	15160	14850	19940	10740	15340	15045.31	0.62	-6501	15586	15462	15296	15172	15006	15525	15235	176	4600	500	9510	10	1	35273871	5305	43.98	2.52	12	0.06	342.00	5974.00	29200	20240126	-48.49	13890	20240201	8.28	29200	-48.49	20240126	13890	8.28	20240201	29200	-48.49	20240126	13890	8.28	20240201	1.37	N	460930	500	176 억	218072	N	N	186	N	N
162	20240801	161101	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15340	130	2	0.85	2272677870	148713	52.84	15170	15420	15130	19770	10650	15210	15282.25	0.57	17117	15863	15536	15273	14946	14683	15405	14815	176	4560	500	9430	10	1	35273871	5411	44.85	2.57	12	0.42	342.00	5974.00	29200	20240126	-47.47	13890	20240201	10.44	29200	-47.47	20240126	13890	10.44	20240201	29200	-47.47	20240126	13890	10.44	20240201	1.31	N	460930	500	176 억	200960	N	N	186	N	N
163	20240801	151128	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15300	90	2	0.59	2098518130	137334	48.79	15170	15420	15130	19770	10650	15210	15280.40	0.57	16627	15863	15536	15273	14946	14683	15405	14815	176	4560	500	9430	10	1	35273871	5397	44.74	2.56	12	0.39	342.00	5974.00	29200	20240126	-47.60	13890	20240201	10.15	29200	-47.60	20240126	13890	10.15	20240201	29200	-47.60	20240126	13890	10.15	20240201	1.31	N	460930	500	176 억	200960	N	N	0	N	N
164	20240801	141115	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15420	210	2	1.38	1811549750	118632	42.15	15170	15420	15130	19770	10650	15210	15270.33	0.57	16307	15863	15536	15273	14946	14683	15405	14815	176	4560	500	9430	10	1	35273871	5439	45.09	2.58	12	0.34	342.00	5974.00	29200	20240126	-47.19	13890	20240201	11.02	29200	-47.19	20240126	13890	11.02	20240201	29200	-47.19	20240126	13890	11.02	20240201	1.31	N	460930	500	176 억	200960	N	N	0	N	N
165	20240801	131105	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15270	60	2	0.39	1451781640	95195	33.82	15170	15390	15130	19770	10650	15210	15250.61	0.57	15797	15863	15536	15273	14946	14683	15405	14815	176	4560	500	9430	10	1	35273871	5386	44.65	2.56	12	0.27	342.00	5974.00	29200	20240126	-47.71	13890	20240201	9.94	29200	-47.71	20240126	13890	9.94	20240201	29200	-47.71	20240126	13890	9.94	20240201	1.31	N	460930	500	176 억	200960	N	N	0	N	N
166	20240801	121111	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15230	20	2	0.13	1337605060	87708	31.16	15170	15390	15130	19770	10650	15210	15250.66	0.57	15308	15863	15536	15273	14946	14683	15405	14815	176	4560	500	9430	10	1	35273871	5372	44.53	2.55	12	0.25	342.00	5974.00	29200	20240126	-47.84	13890	20240201	9.65	29200	-47.84	20240126	13890	9.65	20240201	29200	-47.84	20240126	13890	9.65	20240201	1.31	N	460930	500	176 억	200960	N	N	0	N	N
167	20240801	111110	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15250	40	2	0.26	1220611200	80038	28.44	15170	15390	15130	19770	10650	15210	15250.40	0.57	14570	15863	15536	15273	14946	14683	15405	14815	176	4560	500	9430	10	1	35273871	5379	44.59	2.55	12	0.23	342.00	5974.00	29200	20240126	-47.77	13890	20240201	9.79	29200	-47.77	20240126	13890	9.79	20240201	29200	-47.77	20240126	13890	9.79	20240201	1.31	N	460930	500	176 억	200960	N	N	0	N	N
168	20240801	101103	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15240	30	2	0.20	890125310	58322	20.72	15170	15390	15130	19770	10650	15210	15262.26	0.57	13262	15863	15536	15273	14946	14683	15405	14815	176	4560	500	9430	10	1	35273871	5376	44.56	2.55	12	0.17	342.00	5974.00	29200	20240126	-47.81	13890	20240201	9.72	29200	-47.81	20240126	13890	9.72	20240201	29200	-47.81	20240126	13890	9.72	20240201	1.31	N	460930	500	176 억	200960	N	N	0	N	N
169	20240801	091055	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	15340	130	2	0.85	406924170	26727	9.50	15170	15390	15130	19770	10650	15210	15225.21	0.57	10632	15863	15536	15273	14946	14683	15405	14815	176	4560	500	9430	10	1	35273871	5411	44.85	2.57	12	0.08	342.00	5974.00	29200	20240126	-47.47	13890	20240201	10.44	29200	-47.47	20240126	13890	10.44	20240201	29200	-47.47	20240126	13890	10.44	20240201	1.31	N	460930	500	176 억	200960	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History