KissMeData/460930/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

58 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	20240930	161342	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11140	-170	5	-1.50	547170600	48913	89.37	11260	11380	11100	14700	7920	11310	11186.61	0.66	9336	11590	11450	11370	11230	11150	11410	11190	176	3390	500	7010	10	1	35273871	3930	32.57	1.86	12	0.14	342.00	5974.00	29200	20240126	-61.85	10270	20240909	8.47	29200	-61.85	20240126	10270	8.47	20240909	29200	-61.85	20240126	10270	8.47	20240909	0.94	N	460930	500	176 억	231075	N	N	43	N	N
3	20240930	151402	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11130	-180	5	-1.59	533829120	47715	87.18	11260	11380	11100	14700	7920	11310	11187.87	0.66	9243	11590	11450	11370	11230	11150	11410	11190	176	3390	500	7010	10	1	35273871	3926	32.54	1.86	12	0.14	342.00	5974.00	29200	20240126	-61.88	10270	20240909	8.37	29200	-61.88	20240126	10270	8.37	20240909	29200	-61.88	20240126	10270	8.37	20240909	0.94	N	460930	500	176 억	231075	N	N	267	N	N
4	20240930	141402	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11180	-130	5	-1.15	463945530	41442	75.72	11260	11380	11100	14700	7920	11310	11195.06	0.66	5355	11590	11450	11370	11230	11150	11410	11190	176	3390	500	7010	10	1	35273871	3944	32.69	1.87	12	0.12	342.00	5974.00	29200	20240126	-61.71	10270	20240909	8.86	29200	-61.71	20240126	10270	8.86	20240909	29200	-61.71	20240126	10270	8.86	20240909	0.94	N	460930	500	176 억	231075	N	N	267	N	N
5	20240930	131353	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11220	-90	5	-0.80	407144750	36347	66.41	11260	11380	11100	14700	7920	11310	11201.61	0.66	3911	11590	11450	11370	11230	11150	11410	11190	176	3390	500	7010	10	1	35273871	3958	32.81	1.88	12	0.10	342.00	5974.00	29200	20240126	-61.58	10270	20240909	9.25	29200	-61.58	20240126	10270	9.25	20240909	29200	-61.58	20240126	10270	9.25	20240909	0.94	N	460930	500	176 억	231075	N	N	267	N	N
6	20240930	121351	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11210	-100	5	-0.88	355519870	31741	57.99	11260	11380	11100	14700	7920	11310	11200.65	0.66	926	11590	11450	11370	11230	11150	11410	11190	176	3390	500	7010	10	1	35273871	3954	32.78	1.88	12	0.09	342.00	5974.00	29200	20240126	-61.61	10270	20240909	9.15	29200	-61.61	20240126	10270	9.15	20240909	29200	-61.61	20240126	10270	9.15	20240909	0.94	N	460930	500	176 억	231075	N	N	267	N	N
7	20240930	111347	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11110	-200	5	-1.77	284565810	25372	46.36	11260	11380	11100	14700	7920	11310	11215.74	0.66	-3247	11590	11450	11370	11230	11150	11410	11190	176	3390	500	7010	10	1	35273871	3919	32.49	1.86	12	0.07	342.00	5974.00	29200	20240126	-61.95	10270	20240909	8.18	29200	-61.95	20240126	10270	8.18	20240909	29200	-61.95	20240126	10270	8.18	20240909	0.94	N	460930	500	176 억	231075	N	N	267	N	N
8	20240930	101349	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11220	-90	5	-0.80	172456790	15314	27.98	11260	11380	11200	14700	7920	11310	11261.38	0.66	-1177	11590	11450	11370	11230	11150	11410	11190	176	3390	500	7010	10	1	35273871	3958	32.81	1.88	12	0.04	342.00	5974.00	29200	20240126	-61.58	10270	20240909	9.25	29200	-61.58	20240126	10270	9.25	20240909	29200	-61.58	20240126	10270	9.25	20240909	0.94	N	460930	500	176 억	231075	N	N	267	N	N
9	20240930	091247	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11320	10	2	0.09	47962350	4234	7.74	11260	11370	11240	14700	7920	11310	11327.91	0.66	129	11590	11450	11370	11230	11150	11410	11190	176	3390	500	7010	10	1	35273871	3993	33.10	1.89	12	0.01	342.00	5974.00	29200	20240126	-61.23	10270	20240909	10.22	29200	-61.23	20240126	10270	10.22	20240909	29200	-61.23	20240126	10270	10.22	20240909	0.94	N	460930	500	176 억	231075	N	N	267	N	N
10	20240927	161350	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11310	-180	5	-1.57	617230510	54287	80.99	11510	11510	11290	14930	8050	11490	11369.82	0.70	-17843	11656	11572	11406	11322	11156	11615	11365	176	3440	500	7120	10	1	35273871	3989	33.07	1.89	12	0.15	342.00	5974.00	29200	20240126	-61.27	10270	20240909	10.13	29200	-61.27	20240126	10270	10.13	20240909	29200	-61.27	20240126	10270	10.13	20240909	0.95	N	460930	500	176 억	246423	N	N	267	N	N
11	20240927	151359	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11340	-150	5	-1.31	584600910	51404	76.68	11510	11510	11290	14930	8050	11490	11372.67	0.70	-17652	11656	11572	11406	11322	11156	11615	11365	176	3440	500	7120	10	1	35273871	4000	33.16	1.90	12	0.15	342.00	5974.00	29200	20240126	-61.16	10270	20240909	10.42	29200	-61.16	20240126	10270	10.42	20240909	29200	-61.16	20240126	10270	10.42	20240909	0.95	N	460930	500	176 억	246423	N	N	48	N	N
12	20240927	141410	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11340	-150	5	-1.31	518948910	45603	68.03	11510	11510	11290	14930	8050	11490	11379.71	0.70	-16811	11656	11572	11406	11322	11156	11615	11365	176	3440	500	7120	10	1	35273871	4000	33.16	1.90	12	0.13	342.00	5974.00	29200	20240126	-61.16	10270	20240909	10.42	29200	-61.16	20240126	10270	10.42	20240909	29200	-61.16	20240126	10270	10.42	20240909	0.95	N	460930	500	176 억	246423	N	N	48	N	N
13	20240927	131352	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11370	-120	5	-1.04	442904860	38898	58.03	11510	11510	11290	14930	8050	11490	11386.31	0.70	-16362	11656	11572	11406	11322	11156	11615	11365	176	3440	500	7120	10	1	35273871	4011	33.25	1.90	12	0.11	342.00	5974.00	29200	20240126	-61.06	10270	20240909	10.71	29200	-61.06	20240126	10270	10.71	20240909	29200	-61.06	20240126	10270	10.71	20240909	0.95	N	460930	500	176 억	246423	N	N	48	N	N
14	20240927	121350	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11360	-130	5	-1.13	423916510	37226	55.53	11510	11510	11290	14930	8050	11490	11387.65	0.70	-16166	11656	11572	11406	11322	11156	11615	11365	176	3440	500	7120	10	1	35273871	4007	33.22	1.90	12	0.11	342.00	5974.00	29200	20240126	-61.10	10270	20240909	10.61	29200	-61.10	20240126	10270	10.61	20240909	29200	-61.10	20240126	10270	10.61	20240909	0.95	N	460930	500	176 억	246423	N	N	48	N	N
15	20240927	111350	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11320	-170	5	-1.48	377140380	33105	49.39	11510	11510	11290	14930	8050	11490	11392.25	0.70	-14213	11656	11572	11406	11322	11156	11615	11365	176	3440	500	7120	10	1	35273871	3993	33.10	1.89	12	0.09	342.00	5974.00	29200	20240126	-61.23	10270	20240909	10.22	29200	-61.23	20240126	10270	10.22	20240909	29200	-61.23	20240126	10270	10.22	20240909	0.95	N	460930	500	176 억	246423	N	N	48	N	N
16	20240927	101352	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11370	-120	5	-1.04	308020890	27004	40.28	11510	11510	11290	14930	8050	11490	11406.49	0.70	-12559	11656	11572	11406	11322	11156	11615	11365	176	3440	500	7120	10	1	35273871	4011	33.25	1.90	12	0.08	342.00	5974.00	29200	20240126	-61.06	10270	20240909	10.71	29200	-61.06	20240126	10270	10.71	20240909	29200	-61.06	20240126	10270	10.71	20240909	0.95	N	460930	500	176 억	246423	N	N	48	N	N
17	20240927	091358	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11330	-160	5	-1.39	144405610	12666	18.90	11510	11510	11290	14930	8050	11490	11401.04	0.70	-8732	11656	11572	11406	11322	11156	11615	11365	176	3440	500	7120	10	1	35273871	3997	33.13	1.90	12	0.04	342.00	5974.00	29200	20240126	-61.20	10270	20240909	10.32	29200	-61.20	20240126	10270	10.32	20240909	29200	-61.20	20240126	10270	10.32	20240909	0.95	N	460930	500	176 억	246423	N	N	48	N	N
18	20240926	161331	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11490	190	2	1.68	757029380	66568	67.41	11400	11490	11240	14690	7910	11300	11371.98	0.64	22082	11606	11452	11326	11172	11046	11440	11160	176	3390	500	7000	10	1	35273871	4053	33.60	1.92	12	0.19	342.00	5974.00	29200	20240126	-60.65	10270	20240909	11.88	29200	-60.65	20240126	10270	11.88	20240909	29200	-60.65	20240126	10270	11.88	20240909	0.95	N	460930	500	176 억	224639	N	N	48	N	N
19	20240926	151340	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11470	170	2	1.50	708215910	62315	63.10	11400	11490	11240	14690	7910	11300	11365.10	0.64	21172	11606	11452	11326	11172	11046	11440	11160	176	3390	500	7000	10	1	35273871	4046	33.54	1.92	12	0.18	342.00	5974.00	29200	20240126	-60.72	10270	20240909	11.68	29200	-60.72	20240126	10270	11.68	20240909	29200	-60.72	20240126	10270	11.68	20240909	0.95	N	460930	500	176 억	224639	N	N	66	N	N
20	20240926	141348	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11440	140	2	1.24	617813910	54424	55.11	11400	11470	11240	14690	7910	11300	11351.87	0.64	17285	11606	11452	11326	11172	11046	11440	11160	176	3390	500	7000	10	1	35273871	4035	33.45	1.91	12	0.15	342.00	5974.00	29200	20240126	-60.82	10270	20240909	11.39	29200	-60.82	20240126	10270	11.39	20240909	29200	-60.82	20240126	10270	11.39	20240909	0.95	N	460930	500	176 억	224639	N	N	66	N	N
21	20240926	131319	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11390	90	2	0.80	437835110	38679	39.17	11400	11440	11240	14690	7910	11300	11319.71	0.64	7553	11606	11452	11326	11172	11046	11440	11160	176	3390	500	7000	10	1	35273871	4018	33.30	1.91	12	0.11	342.00	5974.00	29200	20240126	-60.99	10270	20240909	10.91	29200	-60.99	20240126	10270	10.91	20240909	29200	-60.99	20240126	10270	10.91	20240909	0.95	N	460930	500	176 억	224639	N	N	66	N	N
22	20240926	121346	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11340	40	2	0.35	331971760	29388	29.76	11400	11400	11240	14690	7910	11300	11296.17	0.64	3187	11606	11452	11326	11172	11046	11440	11160	176	3390	500	7000	10	1	35273871	4000	33.16	1.90	12	0.08	342.00	5974.00	29200	20240126	-61.16	10270	20240909	10.42	29200	-61.16	20240126	10270	10.42	20240909	29200	-61.16	20240126	10270	10.42	20240909	0.95	N	460930	500	176 억	224639	N	N	66	N	N
23	20240926	111345	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11340	40	2	0.35	259734960	23020	23.31	11400	11400	11240	14690	7910	11300	11283.01	0.64	-43	11606	11452	11326	11172	11046	11440	11160	176	3390	500	7000	10	1	35273871	4000	33.16	1.90	12	0.07	342.00	5974.00	29200	20240126	-61.16	10270	20240909	10.42	29200	-61.16	20240126	10270	10.42	20240909	29200	-61.16	20240126	10270	10.42	20240909	0.95	N	460930	500	176 억	224639	N	N	66	N	N
24	20240926	101348	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11300	0	3	0.00	192487220	17067	17.28	11400	11400	11240	14690	7910	11300	11278.33	0.64	-1563	11606	11452	11326	11172	11046	11440	11160	176	3390	500	7000	10	1	35273871	3986	33.04	1.89	12	0.05	342.00	5974.00	29200	20240126	-61.30	10270	20240909	10.03	29200	-61.30	20240126	10270	10.03	20240909	29200	-61.30	20240126	10270	10.03	20240909	0.95	N	460930	500	176 억	224639	N	N	66	N	N
25	20240926	091344	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11340	40	2	0.35	19821120	1748	1.77	11400	11400	11240	14690	7910	11300	11339.31	0.64	-276	11606	11452	11326	11172	11046	11440	11160	176	3390	500	7000	10	1	35273871	4000	33.16	1.90	12	0.00	342.00	5974.00	29200	20240126	-61.16	10270	20240909	10.42	29200	-61.16	20240126	10270	10.42	20240909	29200	-61.16	20240126	10270	10.42	20240909	0.95	N	460930	500	176 억	224639	N	N	66	N	N
26	20240925	161327	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11300	0	3	0.00	1121531760	98626	134.84	11300	11480	11200	14690	7910	11300	11371.70	0.64	-3131	11500	11400	11200	11100	10900	11450	11150	176	3390	500	7000	10	1	35273871	3986	33.04	1.89	12	0.28	342.00	5974.00	29200	20240126	-61.30	10270	20240909	10.03	29200	-61.30	20240126	10270	10.03	20240909	29200	-61.30	20240126	10270	10.03	20240909	0.94	N	460930	500	176 억	224000	N	N	66	N	N
27	20240925	151341	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11240	-60	5	-0.53	1102341640	96925	132.51	11300	11480	11200	14690	7910	11300	11373.14	0.64	-3079	11500	11400	11200	11100	10900	11450	11150	176	3390	500	7000	10	1	35273871	3965	32.87	1.88	12	0.27	342.00	5974.00	29200	20240126	-61.51	10270	20240909	9.44	29200	-61.51	20240126	10270	9.44	20240909	29200	-61.51	20240126	10270	9.44	20240909	0.94	N	460930	500	176 억	224000	N	N	87	N	N
28	20240925	141341	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11360	60	2	0.53	923308240	81096	110.87	11300	11480	11200	14690	7910	11300	11385.37	0.64	7097	11500	11400	11200	11100	10900	11450	11150	176	3390	500	7000	10	1	35273871	4007	33.22	1.90	12	0.23	342.00	5974.00	29200	20240126	-61.10	10270	20240909	10.61	29200	-61.10	20240126	10270	10.61	20240909	29200	-61.10	20240126	10270	10.61	20240909	0.94	N	460930	500	176 억	224000	N	N	87	N	N
29	20240925	131331	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11390	90	2	0.80	851054540	74738	102.18	11300	11480	11200	14690	7910	11300	11387.17	0.64	9574	11500	11400	11200	11100	10900	11450	11150	176	3390	500	7000	10	1	35273871	4018	33.30	1.91	12	0.21	342.00	5974.00	29200	20240126	-60.99	10270	20240909	10.91	29200	-60.99	20240126	10270	10.91	20240909	29200	-60.99	20240126	10270	10.91	20240909	0.94	N	460930	500	176 억	224000	N	N	87	N	N
30	20240925	121341	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11340	40	2	0.35	813584540	71446	97.68	11300	11480	11200	14690	7910	11300	11387.41	0.64	11396	11500	11400	11200	11100	10900	11450	11150	176	3390	500	7000	10	1	35273871	4000	33.16	1.90	12	0.20	342.00	5974.00	29200	20240126	-61.16	10270	20240909	10.42	29200	-61.16	20240126	10270	10.42	20240909	29200	-61.16	20240126	10270	10.42	20240909	0.94	N	460930	500	176 억	224000	N	N	87	N	N
31	20240925	111337	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11410	110	2	0.97	595438170	52314	71.52	11300	11480	11200	14690	7910	11300	11382.00	0.64	10357	11500	11400	11200	11100	10900	11450	11150	176	3390	500	7000	10	1	35273871	4025	33.36	1.91	12	0.15	342.00	5974.00	29200	20240126	-60.92	10270	20240909	11.10	29200	-60.92	20240126	10270	11.10	20240909	29200	-60.92	20240126	10270	11.10	20240909	0.94	N	460930	500	176 억	224000	N	N	87	N	N
32	20240925	101333	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11430	130	2	1.15	448324920	39399	53.86	11300	11480	11200	14690	7910	11300	11379.09	0.64	9408	11500	11400	11200	11100	10900	11450	11150	176	3390	500	7000	10	1	35273871	4032	33.42	1.91	12	0.11	342.00	5974.00	29200	20240126	-60.86	10270	20240909	11.30	29200	-60.86	20240126	10270	11.30	20240909	29200	-60.86	20240126	10270	11.30	20240909	0.94	N	460930	500	176 억	224000	N	N	87	N	N
33	20240925	091347	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11450	150	2	1.33	106999030	9415	12.87	11300	11450	11200	14690	7910	11300	11364.74	0.64	3217	11500	11400	11200	11100	10900	11450	11150	176	3390	500	7000	10	1	35273871	4039	33.48	1.92	12	0.03	342.00	5974.00	29200	20240126	-60.79	10270	20240909	11.49	29200	-60.79	20240126	10270	11.49	20240909	29200	-60.79	20240126	10270	11.49	20240909	0.94	N	460930	500	176 억	224000	N	N	87	N	N
34	20240924	161329	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11300	180	2	1.62	813447500	72884	140.59	11130	11300	11000	14450	7790	11120	11160.75	0.60	13307	11373	11246	11063	10936	10753	11310	11000	176	3330	500	6890	10	1	35273871	3986	33.04	1.89	12	0.21	342.00	5974.00	29200	20240126	-61.30	10270	20240909	10.03	29200	-61.30	20240126	10270	10.03	20240909	29200	-61.30	20240126	10270	10.03	20240909	0.96	N	460930	500	176 억	211547	N	N	87	N	N
35	20240924	151331	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11290	170	2	1.53	755409960	67746	130.68	11130	11290	11000	14450	7790	11120	11150.62	0.60	13128	11373	11246	11063	10936	10753	11310	11000	176	3330	500	6890	10	1	35273871	3982	33.01	1.89	12	0.19	342.00	5974.00	29200	20240126	-61.34	10270	20240909	9.93	29200	-61.34	20240126	10270	9.93	20240909	29200	-61.34	20240126	10270	9.93	20240909	0.96	N	460930	500	176 억	211547	N	N	35	N	N
36	20240924	141321	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11190	70	2	0.63	546340640	49137	94.79	11130	11200	11000	14450	7790	11120	11118.72	0.60	3314	11373	11246	11063	10936	10753	11310	11000	176	3330	500	6890	10	1	35273871	3947	32.72	1.87	12	0.14	342.00	5974.00	29200	20240126	-61.68	10270	20240909	8.96	29200	-61.68	20240126	10270	8.96	20240909	29200	-61.68	20240126	10270	8.96	20240909	0.96	N	460930	500	176 억	211547	N	N	35	N	N
37	20240924	131330	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11100	-20	5	-0.18	422575710	38045	73.39	11130	11190	11000	14450	7790	11120	11107.26	0.60	-4747	11373	11246	11063	10936	10753	11310	11000	176	3330	500	6890	10	1	35273871	3915	32.46	1.86	12	0.11	342.00	5974.00	29200	20240126	-61.99	10270	20240909	8.08	29200	-61.99	20240126	10270	8.08	20240909	29200	-61.99	20240126	10270	8.08	20240909	0.96	N	460930	500	176 억	211547	N	N	35	N	N
38	20240924	121325	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11140	20	2	0.18	351605100	31653	61.06	11130	11190	11000	14450	7790	11120	11108.11	0.60	-1610	11373	11246	11063	10936	10753	11310	11000	176	3330	500	6890	10	1	35273871	3930	32.57	1.86	12	0.09	342.00	5974.00	29200	20240126	-61.85	10270	20240909	8.47	29200	-61.85	20240126	10270	8.47	20240909	29200	-61.85	20240126	10270	8.47	20240909	0.96	N	460930	500	176 억	211547	N	N	35	N	N
39	20240924	111333	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11130	10	2	0.09	308689230	27795	53.62	11130	11190	11000	14450	7790	11120	11105.93	0.60	-1353	11373	11246	11063	10936	10753	11310	11000	176	3330	500	6890	10	1	35273871	3926	32.54	1.86	12	0.08	342.00	5974.00	29200	20240126	-61.88	10270	20240909	8.37	29200	-61.88	20240126	10270	8.37	20240909	29200	-61.88	20240126	10270	8.37	20240909	0.96	N	460930	500	176 억	211547	N	N	35	N	N
40	20240924	101331	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11100	-20	5	-0.18	168426930	15189	29.30	11130	11190	11000	14450	7790	11120	11088.74	0.60	-2534	11373	11246	11063	10936	10753	11310	11000	176	3330	500	6890	10	1	35273871	3915	32.46	1.86	12	0.04	342.00	5974.00	29200	20240126	-61.99	10270	20240909	8.08	29200	-61.99	20240126	10270	8.08	20240909	29200	-61.99	20240126	10270	8.08	20240909	0.96	N	460930	500	176 억	211547	N	N	35	N	N
41	20240924	091334	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11120	0	3	0.00	33212710	2984	5.76	11130	11190	11120	14450	7790	11120	11130.26	0.60	-481	11373	11246	11063	10936	10753	11310	11000	176	3330	500	6890	10	1	35273871	3922	32.51	1.86	12	0.01	342.00	5974.00	29200	20240126	-61.92	10270	20240909	8.28	29200	-61.92	20240126	10270	8.28	20240909	29200	-61.92	20240126	10270	8.28	20240909	0.96	N	460930	500	176 억	211547	N	N	35	N	N
42	20240923	161324	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11120	60	2	0.54	570687370	51484	64.67	11070	11190	10880	14370	7750	11060	11084.67	0.61	-1694	11553	11306	11153	10906	10753	11230	10830	176	3310	500	6850	10	1	35273871	3922	32.51	1.86	12	0.15	342.00	5974.00	29200	20240126	-61.92	10270	20240909	8.28	29200	-61.92	20240126	10270	8.28	20240909	29200	-61.92	20240126	10270	8.28	20240909	0.95	N	460930	500	176 억	213575	N	N	35	N	N
43	20240923	151329	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11110	50	2	0.45	546289660	49284	61.90	11070	11190	10880	14370	7750	11060	11084.52	0.61	-1729	11553	11306	11153	10906	10753	11230	10830	176	3310	500	6850	10	1	35273871	3919	32.49	1.86	12	0.14	342.00	5974.00	29200	20240126	-61.95	10270	20240909	8.18	29200	-61.95	20240126	10270	8.18	20240909	29200	-61.95	20240126	10270	8.18	20240909	0.95	N	460930	500	176 억	213575	N	N	25	N	N
44	20240923	141335	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11100	40	2	0.36	504498320	45517	57.17	11070	11190	10880	14370	7750	11060	11083.73	0.61	-2074	11553	11306	11153	10906	10753	11230	10830	176	3310	500	6850	10	1	35273871	3915	32.46	1.86	12	0.13	342.00	5974.00	29200	20240126	-61.99	10270	20240909	8.08	29200	-61.99	20240126	10270	8.08	20240909	29200	-61.99	20240126	10270	8.08	20240909	0.95	N	460930	500	176 억	213575	N	N	25	N	N
45	20240923	131331	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11120	60	2	0.54	381115840	34428	43.24	11070	11190	10880	14370	7750	11060	11069.94	0.61	-3711	11553	11306	11153	10906	10753	11230	10830	176	3310	500	6850	10	1	35273871	3922	32.51	1.86	12	0.10	342.00	5974.00	29200	20240126	-61.92	10270	20240909	8.28	29200	-61.92	20240126	10270	8.28	20240909	29200	-61.92	20240126	10270	8.28	20240909	0.95	N	460930	500	176 억	213575	N	N	25	N	N
46	20240923	121332	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11130	70	2	0.63	330230950	29858	37.50	11070	11190	10880	14370	7750	11060	11060.05	0.61	-3455	11553	11306	11153	10906	10753	11230	10830	176	3310	500	6850	10	1	35273871	3926	32.54	1.86	12	0.08	342.00	5974.00	29200	20240126	-61.88	10270	20240909	8.37	29200	-61.88	20240126	10270	8.37	20240909	29200	-61.88	20240126	10270	8.37	20240909	0.95	N	460930	500	176 억	213575	N	N	25	N	N
47	20240923	111329	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11110	50	2	0.45	258338530	23387	29.38	11070	11190	10880	14370	7750	11060	11046.24	0.61	-2211	11553	11306	11153	10906	10753	11230	10830	176	3310	500	6850	10	1	35273871	3919	32.49	1.86	12	0.07	342.00	5974.00	29200	20240126	-61.95	10270	20240909	8.18	29200	-61.95	20240126	10270	8.18	20240909	29200	-61.95	20240126	10270	8.18	20240909	0.95	N	460930	500	176 억	213575	N	N	25	N	N
48	20240923	101328	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11130	70	2	0.63	191809070	17398	21.85	11070	11190	10880	14370	7750	11060	11024.78	0.61	-1847	11553	11306	11153	10906	10753	11230	10830	176	3310	500	6850	10	1	35273871	3926	32.54	1.86	12	0.05	342.00	5974.00	29200	20240126	-61.88	10270	20240909	8.37	29200	-61.88	20240126	10270	8.37	20240909	29200	-61.88	20240126	10270	8.37	20240909	0.95	N	460930	500	176 억	213575	N	N	25	N	N
49	20240923	091329	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10990	-70	5	-0.63	98271520	8955	11.25	11070	11190	10880	14370	7750	11060	10973.93	0.61	-947	11553	11306	11153	10906	10753	11230	10830	176	3310	500	6850	10	1	35273871	3877	32.13	1.84	12	0.03	342.00	5974.00	29200	20240126	-62.36	10270	20240909	7.01	29200	-62.36	20240126	10270	7.01	20240909	29200	-62.36	20240126	10270	7.01	20240909	0.95	N	460930	500	176 억	213575	N	N	25	N	N
50	20240913	161219	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10990	0	3	0.00	850644750	76663	65.75	11100	11280	10940	14280	7700	10990	11095.93	0.60	-3006	11316	11152	10826	10662	10336	11235	10745	176	3290	500	6810	10	1	35273871	3877	32.13	1.84	12	0.22	342.00	5974.00	29200	20240126	-62.36	10270	20240909	7.01	29200	-62.36	20240126	10270	7.01	20240909	29200	-62.36	20240126	10270	7.01	20240909	1.03	N	460930	500	176 억	211773	N	N	69	N	N
51	20240913	151232	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10980	-10	5	-0.09	811726510	73121	62.71	11100	11280	10940	14280	7700	10990	11101.14	0.60	-3899	11316	11152	10826	10662	10336	11235	10745	176	3290	500	6810	10	1	35273871	3873	32.11	1.84	12	0.21	342.00	5974.00	29200	20240126	-62.40	10270	20240909	6.91	29200	-62.40	20240126	10270	6.91	20240909	29200	-62.40	20240126	10270	6.91	20240909	1.03	N	460930	500	176 억	211773	N	N	18	N	N
52	20240913	141232	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11030	40	2	0.36	733052330	65974	56.58	11100	11280	10950	14280	7700	10990	11111.23	0.60	-4225	11316	11152	10826	10662	10336	11235	10745	176	3290	500	6810	10	1	35273871	3891	32.25	1.85	12	0.19	342.00	5974.00	29200	20240126	-62.23	10270	20240909	7.40	29200	-62.23	20240126	10270	7.40	20240909	29200	-62.23	20240126	10270	7.40	20240909	1.03	N	460930	500	176 억	211773	N	N	18	N	N
53	20240913	131226	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11050	60	2	0.55	650411760	58475	50.15	11100	11280	10950	14280	7700	10990	11122.90	0.60	-3860	11316	11152	10826	10662	10336	11235	10745	176	3290	500	6810	10	1	35273871	3898	32.31	1.85	12	0.17	342.00	5974.00	29200	20240126	-62.16	10270	20240909	7.59	29200	-62.16	20240126	10270	7.59	20240909	29200	-62.16	20240126	10270	7.59	20240909	1.03	N	460930	500	176 억	211773	N	N	18	N	N
54	20240913	121229	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11020	30	2	0.27	612345860	55019	47.18	11100	11280	10950	14280	7700	10990	11129.72	0.60	-4645	11316	11152	10826	10662	10336	11235	10745	176	3290	500	6810	10	1	35273871	3887	32.22	1.84	12	0.16	342.00	5974.00	29200	20240126	-62.26	10270	20240909	7.30	29200	-62.26	20240126	10270	7.30	20240909	29200	-62.26	20240126	10270	7.30	20240909	1.03	N	460930	500	176 억	211773	N	N	18	N	N
55	20240913	111233	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11070	80	2	0.73	548078890	49204	42.20	11100	11280	10950	14280	7700	10990	11138.91	0.60	-3214	11316	11152	10826	10662	10336	11235	10745	176	3290	500	6810	10	1	35273871	3905	32.37	1.85	12	0.14	342.00	5974.00	29200	20240126	-62.09	10270	20240909	7.79	29200	-62.09	20240126	10270	7.79	20240909	29200	-62.09	20240126	10270	7.79	20240909	1.03	N	460930	500	176 억	211773	N	N	18	N	N
56	20240913	101234	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11200	210	2	1.91	420821120	37714	32.34	11100	11280	10950	14280	7700	10990	11158.22	0.60	1994	11316	11152	10826	10662	10336	11235	10745	176	3290	500	6810	10	1	35273871	3951	32.75	1.87	12	0.11	342.00	5974.00	29200	20240126	-61.64	10270	20240909	9.06	29200	-61.64	20240126	10270	9.06	20240909	29200	-61.64	20240126	10270	9.06	20240909	1.03	N	460930	500	176 억	211773	N	N	18	N	N
57	20240913	091238	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11160	170	2	1.55	232320070	20825	17.86	11100	11280	10950	14280	7700	10990	11155.83	0.60	1403	11316	11152	10826	10662	10336	11235	10745	176	3290	500	6810	10	1	35273871	3937	32.63	1.87	12	0.06	342.00	5974.00	29200	20240126	-61.78	10270	20240909	8.67	29200	-61.78	20240126	10270	8.67	20240909	29200	-61.78	20240126	10270	8.67	20240909	1.03	N	460930	500	176 억	211773	N	N	18	N	N
58	20240912	161210	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10990	580	2	5.57	1240649690	115034	103.70	10500	10990	10500	13530	7290	10410	10783.64	0.45	54748	11096	10752	10526	10182	9956	10640	10070	176	3120	500	6450	10	1	35273871	3877	32.13	1.84	12	0.33	342.00	5974.00	29200	20240126	-62.36	10270	20240909	7.01	29200	-62.36	20240126	10270	7.01	20240909	29200	-62.36	20240126	10270	7.01	20240909	1.03	N	460930	500	176 억	157608	N	N	18	N	N
59	20240912	151226	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10970	560	2	5.38	1180620550	109570	98.77	10500	10990	10500	13530	7290	10410	10775.03	0.45	52487	11096	10752	10526	10182	9956	10640	10070	176	3120	500	6450	10	1	35273871	3870	32.08	1.84	12	0.31	342.00	5974.00	29200	20240126	-62.43	10270	20240909	6.82	29200	-62.43	20240126	10270	6.82	20240909	29200	-62.43	20240126	10270	6.82	20240909	1.03	N	460930	500	176 억	157608	N	N	12	N	N
60	20240912	141235	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10840	430	2	4.13	879506080	81992	73.91	10500	10860	10500	13530	7290	10410	10726.73	0.45	32028	11096	10752	10526	10182	9956	10640	10070	176	3120	500	6450	10	1	35273871	3824	31.70	1.81	12	0.23	342.00	5974.00	29200	20240126	-62.88	10270	20240909	5.55	29200	-62.88	20240126	10270	5.55	20240909	29200	-62.88	20240126	10270	5.55	20240909	1.03	N	460930	500	176 억	157608	N	N	12	N	N
61	20240912	131221	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10800	390	2	3.75	763788760	71301	64.27	10500	10810	10500	13530	7290	10410	10712.17	0.45	27277	11096	10752	10526	10182	9956	10640	10070	176	3120	500	6450	10	1	35273871	3810	31.58	1.81	12	0.20	342.00	5974.00	29200	20240126	-63.01	10270	20240909	5.16	29200	-63.01	20240126	10270	5.16	20240909	29200	-63.01	20240126	10270	5.16	20240909	1.03	N	460930	500	176 억	157608	N	N	12	N	N
62	20240912	121219	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10750	340	2	3.27	676869040	63237	57.00	10500	10810	10500	13530	7290	10410	10703.69	0.45	27824	11096	10752	10526	10182	9956	10640	10070	176	3120	500	6450	10	1	35273871	3792	31.43	1.80	12	0.18	342.00	5974.00	29200	20240126	-63.18	10270	20240909	4.67	29200	-63.18	20240126	10270	4.67	20240909	29200	-63.18	20240126	10270	4.67	20240909	1.03	N	460930	500	176 억	157608	N	N	12	N	N
63	20240912	111218	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10780	370	2	3.55	589557740	55105	49.67	10500	10810	10500	13530	7290	10410	10698.81	0.45	25509	11096	10752	10526	10182	9956	10640	10070	176	3120	500	6450	10	1	35273871	3803	31.52	1.80	12	0.16	342.00	5974.00	29200	20240126	-63.08	10270	20240909	4.97	29200	-63.08	20240126	10270	4.97	20240909	29200	-63.08	20240126	10270	4.97	20240909	1.03	N	460930	500	176 억	157608	N	N	12	N	N
64	20240912	101221	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10700	290	2	2.79	423495600	39581	35.68	10500	10810	10500	13530	7290	10410	10699.47	0.45	21737	11096	10752	10526	10182	9956	10640	10070	176	3120	500	6450	10	1	35273871	3774	31.29	1.79	12	0.11	342.00	5974.00	29200	20240126	-63.36	10270	20240909	4.19	29200	-63.36	20240126	10270	4.19	20240909	29200	-63.36	20240126	10270	4.19	20240909	1.03	N	460930	500	176 억	157608	N	N	12	N	N
65	20240912	091224	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10700	290	2	2.79	189698090	17812	16.06	10500	10720	10500	13530	7290	10410	10650.02	0.45	13482	11096	10752	10526	10182	9956	10640	10070	176	3120	500	6450	10	1	35273871	3774	31.29	1.79	12	0.05	342.00	5974.00	29200	20240126	-63.36	10270	20240909	4.19	29200	-63.36	20240126	10270	4.19	20240909	29200	-63.36	20240126	10270	4.19	20240909	1.03	N	460930	500	176 억	157608	N	N	12	N	N
66	20240911	161157	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10410	-160	5	-1.51	1158171790	110049	72.66	10680	10870	10300	13740	7400	10570	10524.05	0.41	12509	11156	10862	10696	10402	10236	10780	10320	176	3170	500	6550	10	1	35273871	3672	30.44	1.74	12	0.31	342.00	5974.00	29200	20240126	-64.35	10270	20240909	1.36	29200	-64.35	20240126	10270	1.36	20240909	29200	-64.35	20240126	10270	1.36	20240909	0.96	N	460930	500	176 억	145222	N	N	12	N	N
67	20240911	151203	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10400	-170	5	-1.61	1116194620	106015	69.99	10680	10870	10300	13740	7400	10570	10528.53	0.41	11676	11156	10862	10696	10402	10236	10780	10320	176	3170	500	6550	10	1	35273871	3668	30.41	1.74	12	0.30	342.00	5974.00	29200	20240126	-64.38	10270	20240909	1.27	29200	-64.38	20240126	10270	1.27	20240909	29200	-64.38	20240126	10270	1.27	20240909	0.96	N	460930	500	176 억	145222	N	N	130	N	N
68	20240911	141206	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10450	-120	5	-1.14	795804800	75096	49.58	10680	10870	10360	13740	7400	10570	10597.28	0.41	6202	11156	10862	10696	10402	10236	10780	10320	176	3170	500	6550	10	1	35273871	3686	30.56	1.75	12	0.21	342.00	5974.00	29200	20240126	-64.21	10270	20240909	1.75	29200	-64.21	20240126	10270	1.75	20240909	29200	-64.21	20240126	10270	1.75	20240909	0.96	N	460930	500	176 억	145222	N	N	130	N	N
69	20240911	131201	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10500	-70	5	-0.66	693123810	65296	43.11	10680	10870	10360	13740	7400	10570	10615.31	0.41	3236	11156	10862	10696	10402	10236	10780	10320	176	3170	500	6550	10	1	35273871	3704	30.70	1.76	12	0.19	342.00	5974.00	29200	20240126	-64.04	10270	20240909	2.24	29200	-64.04	20240126	10270	2.24	20240909	29200	-64.04	20240126	10270	2.24	20240909	0.96	N	460930	500	176 억	145222	N	N	130	N	N
70	20240911	121205	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10490	-80	5	-0.76	561854610	52738	34.82	10680	10870	10490	13740	7400	10570	10654.17	0.41	2123	11156	10862	10696	10402	10236	10780	10320	176	3170	500	6550	10	1	35273871	3700	30.67	1.76	12	0.15	342.00	5974.00	29200	20240126	-64.08	10270	20240909	2.14	29200	-64.08	20240126	10270	2.14	20240909	29200	-64.08	20240126	10270	2.14	20240909	0.96	N	460930	500	176 억	145222	N	N	130	N	N
71	20240911	111156	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10630	60	2	0.57	389264710	36414	24.04	10680	10870	10590	13740	7400	10570	10690.97	0.41	7612	11156	10862	10696	10402	10236	10780	10320	176	3170	500	6550	10	1	35273871	3750	31.08	1.78	12	0.10	342.00	5974.00	29200	20240126	-63.60	10270	20240909	3.51	29200	-63.60	20240126	10270	3.51	20240909	29200	-63.60	20240126	10270	3.51	20240909	0.96	N	460930	500	176 억	145222	N	N	130	N	N
72	20240911	101149	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10620	50	2	0.47	225721980	21025	13.88	10680	10870	10620	13740	7400	10570	10738.29	0.41	8844	11156	10862	10696	10402	10236	10780	10320	176	3170	500	6550	10	1	35273871	3746	31.05	1.78	12	0.06	342.00	5974.00	29200	20240126	-63.63	10270	20240909	3.41	29200	-63.63	20240126	10270	3.41	20240909	29200	-63.63	20240126	10270	3.41	20240909	0.96	N	460930	500	176 억	145222	N	N	130	N	N
73	20240911	091210	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10790	220	2	2.08	120503130	11197	7.39	10680	10870	10680	13740	7400	10570	10767.38	0.41	7085	11156	10862	10696	10402	10236	10780	10320	176	3170	500	6550	10	1	35273871	3806	31.55	1.81	12	0.03	342.00	5974.00	29200	20240126	-63.05	10270	20240909	5.06	29200	-63.05	20240126	10270	5.06	20240909	29200	-63.05	20240126	10270	5.06	20240909	0.96	N	460930	500	176 억	145222	N	N	130	N	N
74	20240910	161153	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10570	-100	5	-0.94	1592204980	147789	26.01	10780	10990	10530	13870	7470	10670	10778.25	0.41	631	12496	11582	10926	10012	9356	12040	10470	176	3200	500	6610	10	1	35273871	3728	30.91	1.77	12	0.42	342.00	5974.00	29200	20240126	-63.80	10270	20240909	2.92	29200	-63.80	20240126	10270	2.92	20240909	29200	-63.80	20240126	10270	2.92	20240909	0.99	N	460930	500	176 억	144560	N	N	130	N	N
75	20240910	151207	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10560	-110	5	-1.03	1531820760	142075	25.00	10780	10990	10530	13870	7470	10670	10781.78	0.41	-287	12496	11582	10926	10012	9356	12040	10470	176	3200	500	6610	10	1	35273871	3725	30.88	1.77	12	0.40	342.00	5974.00	29200	20240126	-63.84	10270	20240909	2.82	29200	-63.84	20240126	10270	2.82	20240909	29200	-63.84	20240126	10270	2.82	20240909	0.99	N	460930	500	176 억	144560	N	N	82	N	N
76	20240910	141157	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10650	-20	5	-0.19	1309559600	121149	21.32	10780	10990	10640	13870	7470	10670	10809.50	0.41	-20	12496	11582	10926	10012	9356	12040	10470	176	3200	500	6610	10	1	35273871	3757	31.14	1.78	12	0.34	342.00	5974.00	29200	20240126	-63.53	10270	20240909	3.70	29200	-63.53	20240126	10270	3.70	20240909	29200	-63.53	20240126	10270	3.70	20240909	0.99	N	460930	500	176 억	144560	N	N	82	N	N
77	20240910	131200	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10770	100	2	0.94	1170125330	108102	19.02	10780	10990	10680	13870	7470	10670	10824.27	0.41	1830	12496	11582	10926	10012	9356	12040	10470	176	3200	500	6610	10	1	35273871	3799	31.49	1.80	12	0.31	342.00	5974.00	29200	20240126	-63.12	10270	20240909	4.87	29200	-63.12	20240126	10270	4.87	20240909	29200	-63.12	20240126	10270	4.87	20240909	0.99	N	460930	500	176 억	144560	N	N	82	N	N
78	20240910	121157	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10750	80	2	0.75	982643440	90608	15.94	10780	10990	10690	13870	7470	10670	10845.00	0.41	3755	12496	11582	10926	10012	9356	12040	10470	176	3200	500	6610	10	1	35273871	3792	31.43	1.80	12	0.26	342.00	5974.00	29200	20240126	-63.18	10270	20240909	4.67	29200	-63.18	20240126	10270	4.67	20240909	29200	-63.18	20240126	10270	4.67	20240909	0.99	N	460930	500	176 억	144560	N	N	82	N	N
79	20240910	111153	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10770	100	2	0.94	901383520	83074	14.62	10780	10990	10690	13870	7470	10670	10850.37	0.41	6586	12496	11582	10926	10012	9356	12040	10470	176	3200	500	6610	10	1	35273871	3799	31.49	1.80	12	0.24	342.00	5974.00	29200	20240126	-63.12	10270	20240909	4.87	29200	-63.12	20240126	10270	4.87	20240909	29200	-63.12	20240126	10270	4.87	20240909	0.99	N	460930	500	176 억	144560	N	N	82	N	N
80	20240910	101159	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10900	230	2	2.16	391224480	36306	6.39	10780	10900	10690	13870	7470	10670	10775.75	0.41	9780	12496	11582	10926	10012	9356	12040	10470	176	3200	500	6610	10	1	35273871	3845	31.87	1.82	12	0.10	342.00	5974.00	29200	20240126	-62.67	10270	20240909	6.13	29200	-62.67	20240126	10270	6.13	20240909	29200	-62.67	20240126	10270	6.13	20240909	0.99	N	460930	500	176 억	144560	N	N	82	N	N
81	20240910	091154	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10770	100	2	0.94	156879840	14514	2.55	10780	10900	10700	13870	7470	10670	10808.86	0.41	5051	12496	11582	10926	10012	9356	12040	10470	176	3200	500	6610	10	1	35273871	3799	31.49	1.80	12	0.04	342.00	5974.00	29200	20240126	-63.12	10270	20240909	4.87	29200	-63.12	20240126	10270	4.87	20240909	29200	-63.12	20240126	10270	4.87	20240909	0.99	N	460930	500	176 억	144560	N	N	82	N	N
82	20240909	161131	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10670	-110	5	-1.02	6181505000	563883	512.82	10290	11840	10270	14010	7550	10780	10962.43	0.26	54126	11313	11046	10913	10646	10513	10980	10580	176	3230	500	6680	10	1	35273871	3764	31.20	1.79	12	1.60	342.00	5974.00	29200	20240126	-63.46	10270	20240909	3.89	29200	-63.46	20240126	10270	3.89	20240909	29200	-63.46	20240126	10270	3.89	20240909	1.02	N	460930	500	176 억	90439	N	N	82	N	N
83	20240909	151147	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10650	-130	5	-1.21	5968756970	544007	494.75	10290	11840	10270	14010	7550	10780	10971.84	0.26	55570	11313	11046	10913	10646	10513	10980	10580	176	3230	500	6680	10	1	35273871	3757	31.14	1.78	12	1.54	342.00	5974.00	29200	20240126	-63.53	10270	20240909	3.70	29200	-63.53	20240126	10270	3.70	20240909	29200	-63.53	20240126	10270	3.70	20240909	1.02	N	460930	500	176 억	90439	N	N	333	N	N
84	20240909	141144	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10590	-190	5	-1.76	828320810	79204	72.03	10290	10590	10270	14010	7550	10780	10458.07	0.26	17205	11313	11046	10913	10646	10513	10980	10580	176	3230	500	6680	10	1	35273871	3736	30.96	1.77	12	0.22	342.00	5974.00	29200	20240126	-63.73	10270	20240909	3.12	29200	-63.73	20240126	10270	3.12	20240909	29200	-63.73	20240126	10270	3.12	20240909	1.02	N	460930	500	176 억	90439	N	N	333	N	N
85	20240909	131142	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10560	-220	5	-2.04	743309520	71162	64.72	10290	10560	10270	14010	7550	10780	10445.32	0.26	16028	11313	11046	10913	10646	10513	10980	10580	176	3230	500	6680	10	1	35273871	3725	30.88	1.77	12	0.20	342.00	5974.00	29200	20240126	-63.84	10270	20240909	2.82	29200	-63.84	20240126	10270	2.82	20240909	29200	-63.84	20240126	10270	2.82	20240909	1.02	N	460930	500	176 억	90439	N	N	333	N	N
86	20240909	121137	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10510	-270	5	-2.50	632585280	60661	55.17	10290	10560	10270	14010	7550	10780	10428.20	0.26	15022	11313	11046	10913	10646	10513	10980	10580	176	3230	500	6680	10	1	35273871	3707	30.73	1.76	12	0.17	342.00	5974.00	29200	20240126	-64.01	10270	20240909	2.34	29200	-64.01	20240126	10270	2.34	20240909	29200	-64.01	20240126	10270	2.34	20240909	1.02	N	460930	500	176 억	90439	N	N	333	N	N
87	20240909	111139	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10490	-290	5	-2.69	533302100	51215	46.58	10290	10560	10270	14010	7550	10780	10413.01	0.26	13548	11313	11046	10913	10646	10513	10980	10580	176	3230	500	6680	10	1	35273871	3700	30.67	1.76	12	0.15	342.00	5974.00	29200	20240126	-64.08	10270	20240909	2.14	29200	-64.08	20240126	10270	2.14	20240909	29200	-64.08	20240126	10270	2.14	20240909	1.02	N	460930	500	176 억	90439	N	N	333	N	N
88	20240909	101141	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10410	-370	5	-3.43	347944940	33407	30.38	10290	10560	10270	14010	7550	10780	10415.33	0.26	9597	11313	11046	10913	10646	10513	10980	10580	176	3230	500	6680	10	1	35273871	3672	30.44	1.74	12	0.09	342.00	5974.00	29200	20240126	-64.35	10270	20240909	1.36	29200	-64.35	20240126	10270	1.36	20240909	29200	-64.35	20240126	10270	1.36	20240909	1.02	N	460930	500	176 억	90439	N	N	333	N	N
89	20240909	091135	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10440	-340	5	-3.15	129586210	12556	11.42	10290	10550	10270	14010	7550	10780	10320.66	0.26	3058	11313	11046	10913	10646	10513	10980	10580	176	3230	500	6680	10	1	35273871	3683	30.53	1.75	12	0.04	342.00	5974.00	29200	20240126	-64.25	10270	20240909	1.66	29200	-64.25	20240126	10270	1.66	20240909	29200	-64.25	20240126	10270	1.66	20240909	1.02	N	460930	500	176 억	90439	N	N	333	N	N
90	20240906	161119	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10780	-400	5	-3.58	1187910320	108948	113.69	11100	11180	10780	14530	7830	11180	10903.43	0.24	7554	11846	11512	11326	10992	10806	11420	10900	176	3350	500	6930	10	1	35273871	3803	31.52	1.80	12	0.31	342.00	5974.00	29200	20240126	-63.08	10780	20240906	0.00	29200	-63.08	20240126	10780	0.00	20240906	29200	-63.08	20240126	10780	0.00	20240906	1.02	N	460930	500	176 억	83553	N	N	333	N	N
91	20240906	151138	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10810	-370	5	-3.31	1101002540	100896	105.29	11100	11180	10800	14530	7830	11180	10912.08	0.24	7934	11846	11512	11326	10992	10806	11420	10900	176	3350	500	6930	10	1	35273871	3813	31.61	1.81	12	0.29	342.00	5974.00	29200	20240126	-62.98	10800	20240906	0.09	29200	-62.98	20240126	10800	0.09	20240906	29200	-62.98	20240126	10800	0.09	20240906	1.02	N	460930	500	176 억	83553	N	N	239	N	N
92	20240906	141148	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10830	-350	5	-3.13	966987580	88506	92.36	11100	11180	10820	14530	7830	11180	10925.49	0.24	11171	11846	11512	11326	10992	10806	11420	10900	176	3350	500	6930	10	1	35273871	3820	31.67	1.81	12	0.25	342.00	5974.00	29200	20240126	-62.91	10820	20240906	0.09	29200	-62.91	20240126	10820	0.09	20240906	29200	-62.91	20240126	10820	0.09	20240906	1.02	N	460930	500	176 억	83553	N	N	239	N	N
93	20240906	131139	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10860	-320	5	-2.86	802813300	73373	76.57	11100	11180	10840	14530	7830	11180	10941.33	0.24	9140	11846	11512	11326	10992	10806	11420	10900	176	3350	500	6930	10	1	35273871	3831	31.75	1.82	12	0.21	342.00	5974.00	29200	20240126	-62.81	10840	20240906	0.18	29200	-62.81	20240126	10840	0.18	20240906	29200	-62.81	20240126	10840	0.18	20240906	1.02	N	460930	500	176 억	83553	N	N	239	N	N
94	20240906	121140	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10910	-270	5	-2.42	683637490	62416	65.13	11100	11180	10840	14530	7830	11180	10952.69	0.24	10412	11846	11512	11326	10992	10806	11420	10900	176	3350	500	6930	10	1	35273871	3848	31.90	1.83	12	0.18	342.00	5974.00	29200	20240126	-62.64	10840	20240906	0.65	29200	-62.64	20240126	10840	0.65	20240906	29200	-62.64	20240126	10840	0.65	20240906	1.02	N	460930	500	176 억	83553	N	N	239	N	N
95	20240906	111140	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10960	-220	5	-1.97	609416090	55613	58.03	11100	11180	10840	14530	7830	11180	10957.91	0.24	12037	11846	11512	11326	10992	10806	11420	10900	176	3350	500	6930	10	1	35273871	3866	32.05	1.83	12	0.16	342.00	5974.00	29200	20240126	-62.47	10840	20240906	1.11	29200	-62.47	20240126	10840	1.11	20240906	29200	-62.47	20240126	10840	1.11	20240906	1.02	N	460930	500	176 억	83553	N	N	239	N	N
96	20240906	101136	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10870	-310	5	-2.77	451566170	41133	42.92	11100	11180	10840	14530	7830	11180	10977.89	0.24	471	11846	11512	11326	10992	10806	11420	10900	176	3350	500	6930	10	1	35273871	3834	31.78	1.82	12	0.12	342.00	5974.00	29200	20240126	-62.77	10840	20240906	0.28	29200	-62.77	20240126	10840	0.28	20240906	29200	-62.77	20240126	10840	0.28	20240906	1.02	N	460930	500	176 억	83553	N	N	239	N	N
97	20240906	091140	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11130	-50	5	-0.45	111819790	10066	10.50	11100	11180	11090	14530	7830	11180	11108.21	0.24	1364	11846	11512	11326	10992	10806	11420	10900	176	3350	500	6930	10	1	35273871	3926	32.54	1.86	12	0.03	342.00	5974.00	29200	20240126	-61.88	11080	20240805	0.45	29200	-61.88	20240126	11080	0.45	20240805	29200	-61.88	20240126	11080	0.45	20240805	1.02	N	460930	500	176 억	83553	N	N	239	N	N
98	20240905	161115	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11180	-390	5	-3.37	1035619800	91190	91.09	11570	11660	11140	15040	8100	11570	11356.82	0.24	-1107	12003	11786	11673	11456	11343	11730	11400	176	3470	500	7170	10	1	35273871	3944	32.69	1.87	12	0.26	342.00	5974.00	29200	20240126	-61.71	11080	20240805	0.90	29200	-61.71	20240126	11080	0.90	20240805	29200	-61.71	20240126	11080	0.90	20240805	1.03	N	460930	500	176 억	84904	N	N	239	N	N
99	20240905	151137	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11230	-340	5	-2.94	913542630	80267	80.18	11570	11660	11140	15040	8100	11570	11381.30	0.24	-1705	12003	11786	11673	11456	11343	11730	11400	176	3470	500	7170	10	1	35273871	3961	32.84	1.88	12	0.23	342.00	5974.00	29200	20240126	-61.54	11080	20240805	1.35	29200	-61.54	20240126	11080	1.35	20240805	29200	-61.54	20240126	11080	1.35	20240805	1.03	N	460930	500	176 억	84904	N	N	40	N	N
100	20240905	141131	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11230	-340	5	-2.94	621937310	54229	54.17	11570	11660	11200	15040	8100	11570	11468.72	0.24	-12159	12003	11786	11673	11456	11343	11730	11400	176	3470	500	7170	10	1	35273871	3961	32.84	1.88	12	0.15	342.00	5974.00	29200	20240126	-61.54	11080	20240805	1.35	29200	-61.54	20240126	11080	1.35	20240805	29200	-61.54	20240126	11080	1.35	20240805	1.03	N	460930	500	176 억	84904	N	N	40	N	N
101	20240905	131132	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11250	-320	5	-2.77	519920670	45201	45.15	11570	11660	11200	15040	8100	11570	11502.42	0.24	-12201	12003	11786	11673	11456	11343	11730	11400	176	3470	500	7170	10	1	35273871	3968	32.89	1.88	12	0.13	342.00	5974.00	29200	20240126	-61.47	11080	20240805	1.53	29200	-61.47	20240126	11080	1.53	20240805	29200	-61.47	20240126	11080	1.53	20240805	1.03	N	460930	500	176 억	84904	N	N	40	N	N
102	20240905	121131	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11550	-20	5	-0.17	305105430	26328	26.30	11570	11660	11510	15040	8100	11570	11588.63	0.24	-9626	12003	11786	11673	11456	11343	11730	11400	176	3470	500	7170	10	1	35273871	4074	33.77	1.93	12	0.07	342.00	5974.00	29200	20240126	-60.45	11080	20240805	4.24	29200	-60.45	20240126	11080	4.24	20240805	29200	-60.45	20240126	11080	4.24	20240805	1.03	N	460930	500	176 억	84904	N	N	40	N	N
103	20240905	111127	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11550	-20	5	-0.17	221278290	19064	19.04	11570	11660	11550	15040	8100	11570	11607.13	0.24	-7702	12003	11786	11673	11456	11343	11730	11400	176	3470	500	7170	10	1	35273871	4074	33.77	1.93	12	0.05	342.00	5974.00	29200	20240126	-60.45	11080	20240805	4.24	29200	-60.45	20240126	11080	4.24	20240805	29200	-60.45	20240126	11080	4.24	20240805	1.03	N	460930	500	176 억	84904	N	N	40	N	N
104	20240905	101131	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11610	40	2	0.35	136329520	11737	11.72	11570	11660	11570	15040	8100	11570	11615.36	0.24	-5789	12003	11786	11673	11456	11343	11730	11400	176	3470	500	7170	10	1	35273871	4095	33.95	1.94	12	0.03	342.00	5974.00	29200	20240126	-60.24	11080	20240805	4.78	29200	-60.24	20240126	11080	4.78	20240805	29200	-60.24	20240126	11080	4.78	20240805	1.03	N	460930	500	176 억	84904	N	N	40	N	N
105	20240905	091136	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11610	40	2	0.35	19160020	1648	1.65	11570	11660	11570	15040	8100	11570	11626.23	0.24	-759	12003	11786	11673	11456	11343	11730	11400	176	3470	500	7170	10	1	35273871	4095	33.95	1.94	12	0.00	342.00	5974.00	29200	20240126	-60.24	11080	20240805	4.78	29200	-60.24	20240126	11080	4.78	20240805	29200	-60.24	20240126	11080	4.78	20240805	1.03	N	460930	500	176 억	84904	N	N	40	N	N
106	20240904	161106	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11570	-530	5	-4.38	1147184030	98537	214.35	11700	11890	11560	15730	8470	12100	11642.28	0.27	-9346	12320	12210	12150	12040	11980	12180	12010	176	3630	500	7500	10	1	35273871	4081	33.83	1.94	12	0.28	342.00	5974.00	29200	20240126	-60.38	11080	20240805	4.42	29200	-60.38	20240126	11080	4.42	20240805	29200	-60.38	20240126	11080	4.42	20240805	1.02	N	460930	500	176 억	94250	N	N	40	N	N
107	20240904	151117	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11570	-530	5	-4.38	1071234430	91974	200.07	11700	11890	11560	15730	8470	12100	11647.14	0.27	-8838	12320	12210	12150	12040	11980	12180	12010	176	3630	500	7500	10	1	35273871	4081	33.83	1.94	12	0.26	342.00	5974.00	29200	20240126	-60.38	11080	20240805	4.42	29200	-60.38	20240126	11080	4.42	20240805	29200	-60.38	20240126	11080	4.42	20240805	1.02	N	460930	500	176 억	94250	N	N	75	N	N
108	20240904	141121	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11620	-480	5	-3.97	814759420	69837	151.92	11700	11890	11570	15730	8470	12100	11666.59	0.27	-5367	12320	12210	12150	12040	11980	12180	12010	176	3630	500	7500	10	1	35273871	4099	33.98	1.95	12	0.20	342.00	5974.00	29200	20240126	-60.21	11080	20240805	4.87	29200	-60.21	20240126	11080	4.87	20240805	29200	-60.21	20240126	11080	4.87	20240805	1.02	N	460930	500	176 억	94250	N	N	75	N	N
109	20240904	131117	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11650	-450	5	-3.72	706517970	60530	131.67	11700	11890	11570	15730	8470	12100	11672.20	0.27	-3757	12320	12210	12150	12040	11980	12180	12010	176	3630	500	7500	10	1	35273871	4109	34.06	1.95	12	0.17	342.00	5974.00	29200	20240126	-60.10	11080	20240805	5.14	29200	-60.10	20240126	11080	5.14	20240805	29200	-60.10	20240126	11080	5.14	20240805	1.02	N	460930	500	176 억	94250	N	N	75	N	N
110	20240904	121116	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11730	-370	5	-3.06	559138260	47896	104.19	11700	11890	11570	15730	8470	12100	11674.01	0.27	-1811	12320	12210	12150	12040	11980	12180	12010	176	3630	500	7500	10	1	35273871	4138	34.30	1.96	12	0.14	342.00	5974.00	29200	20240126	-59.83	11080	20240805	5.87	29200	-59.83	20240126	11080	5.87	20240805	29200	-59.83	20240126	11080	5.87	20240805	1.02	N	460930	500	176 억	94250	N	N	75	N	N
111	20240904	111111	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11760	-340	5	-2.81	523333050	44843	97.55	11700	11890	11570	15730	8470	12100	11670.34	0.27	-971	12320	12210	12150	12040	11980	12180	12010	176	3630	500	7500	10	1	35273871	4148	34.39	1.97	12	0.13	342.00	5974.00	29200	20240126	-59.73	11080	20240805	6.14	29200	-59.73	20240126	11080	6.14	20240805	29200	-59.73	20240126	11080	6.14	20240805	1.02	N	460930	500	176 억	94250	N	N	75	N	N
112	20240904	101112	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11700	-400	5	-3.31	390844720	33524	72.92	11700	11890	11570	15730	8470	12100	11658.65	0.27	-1677	12320	12210	12150	12040	11980	12180	12010	176	3630	500	7500	10	1	35273871	4127	34.21	1.96	12	0.10	342.00	5974.00	29200	20240126	-59.93	11080	20240805	5.60	29200	-59.93	20240126	11080	5.60	20240805	29200	-59.93	20240126	11080	5.60	20240805	1.02	N	460930	500	176 억	94250	N	N	75	N	N
113	20240904	091120	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11650	-450	5	-3.72	157113090	13487	29.34	11700	11890	11590	15730	8470	12100	11649.22	0.27	-611	12320	12210	12150	12040	11980	12180	12010	176	3630	500	7500	10	1	35273871	4109	34.06	1.95	12	0.04	342.00	5974.00	29200	20240126	-60.10	11080	20240805	5.14	29200	-60.10	20240126	11080	5.14	20240805	29200	-60.10	20240126	11080	5.14	20240805	1.02	N	460930	500	176 억	94250	N	N	75	N	N
114	20240903	161058	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12100	-40	5	-0.33	554576550	45667	65.39	12140	12260	12090	15780	8500	12140	12143.92	0.29	-8251	12480	12310	12140	11970	11800	12225	11885	176	3640	500	7520	10	1	35273871	4268	35.38	2.03	12	0.13	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	1.06	N	460930	500	176 억	101915	N	N	75	N	N
115	20240903	151108	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12110	-30	5	-0.25	533979270	43965	62.95	12140	12260	12090	15780	8500	12140	12145.55	0.29	-7994	12480	12310	12140	11970	11800	12225	11885	176	3640	500	7520	10	1	35273871	4272	35.41	2.03	12	0.12	342.00	5974.00	29200	20240126	-58.53	11080	20240805	9.30	29200	-58.53	20240126	11080	9.30	20240805	29200	-58.53	20240126	11080	9.30	20240805	1.06	N	460930	500	176 억	101915	N	N	6	N	N
116	20240903	141107	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12140	0	3	0.00	388180030	31925	45.71	12140	12260	12100	15780	8500	12140	12159.12	0.29	-2432	12480	12310	12140	11970	11800	12225	11885	176	3640	500	7520	10	1	35273871	4282	35.50	2.03	12	0.09	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	1.06	N	460930	500	176 억	101915	N	N	6	N	N
117	20240903	131109	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12110	-30	5	-0.25	327143160	26897	38.51	12140	12260	12100	15780	8500	12140	12162.81	0.29	-3928	12480	12310	12140	11970	11800	12225	11885	176	3640	500	7520	10	1	35273871	4272	35.41	2.03	12	0.08	342.00	5974.00	29200	20240126	-58.53	11080	20240805	9.30	29200	-58.53	20240126	11080	9.30	20240805	29200	-58.53	20240126	11080	9.30	20240805	1.06	N	460930	500	176 억	101915	N	N	6	N	N
118	20240903	121056	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12120	-20	5	-0.16	253970400	20856	29.86	12140	12260	12110	15780	8500	12140	12177.33	0.29	-3732	12480	12310	12140	11970	11800	12225	11885	176	3640	500	7520	10	1	35273871	4275	35.44	2.03	12	0.06	342.00	5974.00	29200	20240126	-58.49	11080	20240805	9.39	29200	-58.49	20240126	11080	9.39	20240805	29200	-58.49	20240126	11080	9.39	20240805	1.06	N	460930	500	176 억	101915	N	N	6	N	N
119	20240903	111054	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12120	-20	5	-0.16	223051800	18308	26.22	12140	12260	12110	15780	8500	12140	12183.30	0.29	-4251	12480	12310	12140	11970	11800	12225	11885	176	3640	500	7520	10	1	35273871	4275	35.44	2.03	12	0.05	342.00	5974.00	29200	20240126	-58.49	11080	20240805	9.39	29200	-58.49	20240126	11080	9.39	20240805	29200	-58.49	20240126	11080	9.39	20240805	1.06	N	460930	500	176 억	101915	N	N	6	N	N
120	20240903	101054	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12190	50	2	0.41	137412440	11255	16.12	12140	12260	12140	15780	8500	12140	12209.01	0.29	-991	12480	12310	12140	11970	11800	12225	11885	176	3640	500	7520	10	1	35273871	4300	35.64	2.04	12	0.03	342.00	5974.00	29200	20240126	-58.25	11080	20240805	10.02	29200	-58.25	20240126	11080	10.02	20240805	29200	-58.25	20240126	11080	10.02	20240805	1.06	N	460930	500	176 억	101915	N	N	6	N	N
121	20240903	091059	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12160	20	2	0.16	12692140	1043	1.49	12140	12200	12140	15780	8500	12140	12168.88	0.29	267	12480	12310	12140	11970	11800	12225	11885	176	3640	500	7520	10	1	35273871	4289	35.56	2.04	12	0.00	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	1.06	N	460930	500	176 억	101915	N	N	6	N	N
122	20240902	161046	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12140	-100	5	-0.82	835550420	69391	76.32	12240	12310	11970	15910	8570	12240	12040.57	0.32	-12611	12533	12386	12133	11986	11733	12460	12060	176	3670	500	7580	10	1	35273871	4282	35.50	2.03	12	0.20	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	1.06	N	460930	500	176 억	114545	N	N	6	N	N
123	20240902	151102	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12080	-160	5	-1.31	812311690	67475	74.21	12240	12310	11970	15910	8570	12240	12038.69	0.32	-12760	12533	12386	12133	11986	11733	12460	12060	176	3670	500	7580	10	1	35273871	4261	35.32	2.02	12	0.19	342.00	5974.00	29200	20240126	-58.63	11080	20240805	9.03	29200	-58.63	20240126	11080	9.03	20240805	29200	-58.63	20240126	11080	9.03	20240805	1.06	N	460930	500	176 억	114545	N	N	0	N	N
124	20240902	141059	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12080	-160	5	-1.31	650400860	54069	59.46	12240	12310	11970	15910	8570	12240	12029.06	0.32	-13803	12533	12386	12133	11986	11733	12460	12060	176	3670	500	7580	10	1	35273871	4261	35.32	2.02	12	0.15	342.00	5974.00	29200	20240126	-58.63	11080	20240805	9.03	29200	-58.63	20240126	11080	9.03	20240805	29200	-58.63	20240126	11080	9.03	20240805	1.06	N	460930	500	176 억	114545	N	N	0	N	N
125	20240902	131055	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12030	-210	5	-1.72	577610630	48040	52.83	12240	12310	11970	15910	8570	12240	12023.50	0.32	-14053	12533	12386	12133	11986	11733	12460	12060	176	3670	500	7580	10	1	35273871	4243	35.18	2.01	12	0.14	342.00	5974.00	29200	20240126	-58.80	11080	20240805	8.57	29200	-58.80	20240126	11080	8.57	20240805	29200	-58.80	20240126	11080	8.57	20240805	1.06	N	460930	500	176 억	114545	N	N	0	N	N
126	20240902	121100	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12020	-220	5	-1.80	504943010	41997	46.19	12240	12310	11970	15910	8570	12240	12023.28	0.32	-10869	12533	12386	12133	11986	11733	12460	12060	176	3670	500	7580	10	1	35273871	4240	35.15	2.01	12	0.12	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	114545	N	N	0	N	N
127	20240902	111047	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11980	-260	5	-2.12	422400270	35114	38.62	12240	12310	11970	15910	8570	12240	12029.36	0.32	-10469	12533	12386	12133	11986	11733	12460	12060	176	3670	500	7580	10	1	35273871	4226	35.03	2.01	12	0.10	342.00	5974.00	29200	20240126	-58.97	11080	20240805	8.12	29200	-58.97	20240126	11080	8.12	20240805	29200	-58.97	20240126	11080	8.12	20240805	1.06	N	460930	500	176 억	114545	N	N	0	N	N
128	20240902	101048	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11980	-260	5	-2.12	307436210	25523	28.07	12240	12310	11980	15910	8570	12240	12045.40	0.32	-9092	12533	12386	12133	11986	11733	12460	12060	176	3670	500	7580	10	1	35273871	4226	35.03	2.01	12	0.07	342.00	5974.00	29200	20240126	-58.97	11080	20240805	8.12	29200	-58.97	20240126	11080	8.12	20240805	29200	-58.97	20240126	11080	8.12	20240805	1.06	N	460930	500	176 억	114545	N	N	0	N	N
129	20240902	091041	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	12090	-150	5	-1.23	54499620	4474	4.92	12240	12310	12060	15910	8570	12240	12181.32	0.32	-2103	12533	12386	12133	11986	11733	12460	12060	176	3670	500	7580	10	1	35273871	4265	35.35	2.02	12	0.01	342.00	5974.00	29200	20240126	-58.60	11080	20240805	9.12	29200	-58.60	20240126	11080	9.12	20240805	29200	-58.60	20240126	11080	9.12	20240805	1.06	N	460930	500	176 억	114545	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History