KissMeData/123040/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

55 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	160832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3495	-50	5	-1.41	273259300	77934	82.77	3545	3570	3485	4605	2485	3545	3506.30	0.86	-18455	3635	3590	3540	3495	3445	3612	3517	346	1060	500	2620	5	1	69172213	2418	13.24	0.76	12	0.11	264.00	4620.00	5630	20230920	-37.92	3140	20240909	11.31	5420	-35.52	20240104	3140	11.31	20240909	5550	-37.03	20231222	3140	11.31	20240909	1.19	N	123040	500	345 억	596237	N	N	0	N	N
3	20240930	150844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3515	-30	5	-0.85	259737700	74066	78.66	3545	3570	3485	4605	2485	3545	3506.84	0.86	-17254	3635	3590	3540	3495	3445	3612	3517	346	1060	500	2620	5	1	69172213	2431	13.31	0.76	12	0.11	264.00	4620.00	5630	20230920	-37.57	3140	20240909	11.94	5420	-35.15	20240104	3140	11.94	20240909	5550	-36.67	20231222	3140	11.94	20240909	1.19	N	123040	500	345 억	596237	N	N	0	N	N
4	20240930	140842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3500	-45	5	-1.27	213011430	60747	64.51	3545	3570	3485	4605	2485	3545	3506.53	0.86	-12629	3635	3590	3540	3495	3445	3612	3517	346	1060	500	2620	5	1	69172213	2421	13.26	0.76	12	0.09	264.00	4620.00	5630	20230920	-37.83	3140	20240909	11.46	5420	-35.42	20240104	3140	11.46	20240909	5550	-36.94	20231222	3140	11.46	20240909	1.19	N	123040	500	345 억	596237	N	N	0	N	N
5	20240930	130839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3530	-15	5	-0.42	158388860	45156	47.96	3545	3570	3485	4605	2485	3545	3507.59	0.86	-12721	3635	3590	3540	3495	3445	3612	3517	346	1060	500	2620	5	1	69172213	2442	13.37	0.76	12	0.07	264.00	4620.00	5630	20230920	-37.30	3140	20240909	12.42	5420	-34.87	20240104	3140	12.42	20240909	5550	-36.40	20231222	3140	12.42	20240909	1.19	N	123040	500	345 억	596237	N	N	0	N	N
6	20240930	120836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3515	-30	5	-0.85	148695175	42407	45.04	3545	3570	3485	4605	2485	3545	3506.38	0.86	-11707	3635	3590	3540	3495	3445	3612	3517	346	1060	500	2620	5	1	69172213	2431	13.31	0.76	12	0.06	264.00	4620.00	5630	20230920	-37.57	3140	20240909	11.94	5420	-35.15	20240104	3140	11.94	20240909	5550	-36.67	20231222	3140	11.94	20240909	1.19	N	123040	500	345 억	596237	N	N	0	N	N
7	20240930	110834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3490	-55	5	-1.55	115663030	32965	35.01	3545	3570	3485	4605	2485	3545	3508.66	0.86	-13311	3635	3590	3540	3495	3445	3612	3517	346	1060	500	2620	5	1	69172213	2414	13.22	0.76	12	0.05	264.00	4620.00	5630	20230920	-38.01	3140	20240909	11.15	5420	-35.61	20240104	3140	11.15	20240909	5550	-37.12	20231222	3140	11.15	20240909	1.19	N	123040	500	345 억	596237	N	N	0	N	N
8	20240930	100833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3500	-45	5	-1.27	84459590	24039	25.53	3545	3570	3495	4605	2485	3545	3513.44	0.86	-10082	3635	3590	3540	3495	3445	3612	3517	346	1060	500	2620	5	1	69172213	2421	13.26	0.76	12	0.03	264.00	4620.00	5630	20230920	-37.83	3140	20240909	11.46	5420	-35.42	20240104	3140	11.46	20240909	5550	-36.94	20231222	3140	11.46	20240909	1.19	N	123040	500	345 억	596237	N	N	0	N	N
9	20240930	090800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3520	-25	5	-0.71	22658630	6441	6.84	3545	3570	3505	4605	2485	3545	3517.87	0.86	768	3635	3590	3540	3495	3445	3612	3517	346	1060	500	2620	5	1	69172213	2435	13.33	0.76	12	0.01	264.00	4620.00	5630	20230920	-37.48	3140	20240909	12.10	5420	-35.06	20240104	3140	12.10	20240909	5550	-36.58	20231222	3140	12.10	20240909	1.19	N	123040	500	345 억	596237	N	N	0	N	N
10	20240927	160841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3545	15	2	0.42	332115550	93815	93.31	3530	3585	3490	4585	2475	3530	3540.08	0.87	-6088	3630	3580	3500	3450	3370	3605	3475	346	1055	500	2610	5	1	69172213	2452	13.43	0.77	12	0.14	264.00	4620.00	5660	20230918	-37.37	3140	20240909	12.90	5420	-34.59	20240104	3140	12.90	20240909	5550	-36.13	20231222	3140	12.90	20240909	1.21	N	123040	500	345 억	603646	N	N	0	N	N
11	20240927	150842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3540	10	2	0.28	284604665	80417	79.98	3530	3585	3490	4585	2475	3530	3539.12	0.87	-43	3630	3580	3500	3450	3370	3605	3475	346	1055	500	2610	5	1	69172213	2449	13.41	0.77	12	0.12	264.00	4620.00	5660	20230918	-37.46	3140	20240909	12.74	5420	-34.69	20240104	3140	12.74	20240909	5550	-36.22	20231222	3140	12.74	20240909	1.21	N	123040	500	345 억	603646	N	N	0	N	N
12	20240927	140848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3515	-15	5	-0.42	261180940	73768	73.37	3530	3585	3490	4585	2475	3530	3540.59	0.87	996	3630	3580	3500	3450	3370	3605	3475	346	1055	500	2610	5	1	69172213	2431	13.31	0.76	12	0.11	264.00	4620.00	5660	20230918	-37.90	3140	20240909	11.94	5420	-35.15	20240104	3140	11.94	20240909	5550	-36.67	20231222	3140	11.94	20240909	1.21	N	123040	500	345 억	603646	N	N	0	N	N
13	20240927	130841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3520	-10	5	-0.28	253156765	71489	71.10	3530	3585	3490	4585	2475	3530	3541.21	0.87	1177	3630	3580	3500	3450	3370	3605	3475	346	1055	500	2610	5	1	69172213	2435	13.33	0.76	12	0.10	264.00	4620.00	5660	20230918	-37.81	3140	20240909	12.10	5420	-35.06	20240104	3140	12.10	20240909	5550	-36.58	20231222	3140	12.10	20240909	1.21	N	123040	500	345 억	603646	N	N	0	N	N
14	20240927	120837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3520	-10	5	-0.28	226197680	63844	63.50	3530	3585	3490	4585	2475	3530	3543.00	0.87	1562	3630	3580	3500	3450	3370	3605	3475	346	1055	500	2610	5	1	69172213	2435	13.33	0.76	12	0.09	264.00	4620.00	5660	20230918	-37.81	3140	20240909	12.10	5420	-35.06	20240104	3140	12.10	20240909	5550	-36.58	20231222	3140	12.10	20240909	1.21	N	123040	500	345 억	603646	N	N	0	N	N
15	20240927	110840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3515	-15	5	-0.42	203505105	57409	57.10	3530	3585	3490	4585	2475	3530	3544.86	0.87	2163	3630	3580	3500	3450	3370	3605	3475	346	1055	500	2610	5	1	69172213	2431	13.31	0.76	12	0.08	264.00	4620.00	5660	20230918	-37.90	3140	20240909	11.94	5420	-35.15	20240104	3140	11.94	20240909	5550	-36.67	20231222	3140	11.94	20240909	1.21	N	123040	500	345 억	603646	N	N	0	N	N
16	20240927	100838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3545	15	2	0.42	131862840	37088	36.89	3530	3585	3520	4585	2475	3530	3555.47	0.87	-1540	3630	3580	3500	3450	3370	3605	3475	346	1055	500	2610	5	1	69172213	2452	13.43	0.77	12	0.05	264.00	4620.00	5660	20230918	-37.37	3140	20240909	12.90	5420	-34.59	20240104	3140	12.90	20240909	5550	-36.13	20231222	3140	12.90	20240909	1.21	N	123040	500	345 억	603646	N	N	0	N	N
17	20240927	090841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3550	20	2	0.57	27682420	7834	7.79	3530	3555	3525	4585	2475	3530	3533.67	0.87	58	3630	3580	3500	3450	3370	3605	3475	346	1055	500	2610	5	1	69172213	2456	13.45	0.77	12	0.01	264.00	4620.00	5660	20230918	-37.28	3140	20240909	13.06	5420	-34.50	20240104	3140	13.06	20240909	5550	-36.04	20231222	3140	13.06	20240909	1.21	N	123040	500	345 억	603646	N	N	0	N	N
18	20240926	160824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3530	80	2	2.32	347429985	99385	145.91	3465	3550	3420	4485	2415	3450	3495.80	0.85	14953	3530	3490	3470	3430	3410	3480	3420	346	1035	500	2550	5	1	69172213	2442	13.37	0.76	12	0.14	264.00	4620.00	5790	20230915	-39.03	3140	20240909	12.42	5420	-34.87	20240104	3140	12.42	20240909	5550	-36.40	20231222	3140	12.42	20240909	1.22	N	123040	500	345 억	588832	N	N	2	N	N
19	20240926	150827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3535	85	2	2.46	328287850	93956	137.94	3465	3550	3420	4485	2415	3450	3494.06	0.85	13993	3530	3490	3470	3430	3410	3480	3420	346	1035	500	2550	5	1	69172213	2445	13.39	0.77	12	0.14	264.00	4620.00	5790	20230915	-38.95	3140	20240909	12.58	5420	-34.78	20240104	3140	12.58	20240909	5550	-36.31	20231222	3140	12.58	20240909	1.22	N	123040	500	345 억	588832	N	N	2	N	N
20	20240926	140834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3515	65	2	1.88	263966090	75757	111.22	3465	3520	3420	4485	2415	3450	3484.38	0.85	14396	3530	3490	3470	3430	3410	3480	3420	346	1035	500	2550	5	1	69172213	2431	13.31	0.76	12	0.11	264.00	4620.00	5790	20230915	-39.29	3140	20240909	11.94	5420	-35.15	20240104	3140	11.94	20240909	5550	-36.67	20231222	3140	11.94	20240909	1.22	N	123040	500	345 억	588832	N	N	2	N	N
21	20240926	130833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3490	40	2	1.16	213614515	61388	90.13	3465	3510	3420	4485	2415	3450	3479.74	0.85	7248	3530	3490	3470	3430	3410	3480	3420	346	1035	500	2550	5	1	69172213	2414	13.22	0.76	12	0.09	264.00	4620.00	5790	20230915	-39.72	3140	20240909	11.15	5420	-35.61	20240104	3140	11.15	20240909	5550	-37.12	20231222	3140	11.15	20240909	1.22	N	123040	500	345 억	588832	N	N	2	N	N
22	20240926	120836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3475	25	2	0.72	159380510	45845	67.31	3465	3510	3420	4485	2415	3450	3476.51	0.85	-1407	3530	3490	3470	3430	3410	3480	3420	346	1035	500	2550	5	1	69172213	2404	13.16	0.75	12	0.07	264.00	4620.00	5790	20230915	-39.98	3140	20240909	10.67	5420	-35.89	20240104	3140	10.67	20240909	5550	-37.39	20231222	3140	10.67	20240909	1.22	N	123040	500	345 억	588832	N	N	2	N	N
23	20240926	110834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3480	30	2	0.87	149833960	43101	63.28	3465	3510	3420	4485	2415	3450	3476.35	0.85	-978	3530	3490	3470	3430	3410	3480	3420	346	1035	500	2550	5	1	69172213	2407	13.18	0.75	12	0.06	264.00	4620.00	5790	20230915	-39.90	3140	20240909	10.83	5420	-35.79	20240104	3140	10.83	20240909	5550	-37.30	20231222	3140	10.83	20240909	1.22	N	123040	500	345 억	588832	N	N	2	N	N
24	20240926	100836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3510	60	2	1.74	76037395	21866	32.10	3465	3510	3420	4485	2415	3450	3477.43	0.85	-2297	3530	3490	3470	3430	3410	3480	3420	346	1035	500	2550	5	1	69172213	2428	13.30	0.76	12	0.03	264.00	4620.00	5790	20230915	-39.38	3140	20240909	11.78	5420	-35.24	20240104	3140	11.78	20240909	5550	-36.76	20231222	3140	11.78	20240909	1.22	N	123040	500	345 억	588832	N	N	2	N	N
25	20240926	090833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3475	25	2	0.72	14058260	4067	5.97	3465	3475	3420	4485	2415	3450	3456.67	0.85	-1354	3530	3490	3470	3430	3410	3480	3420	346	1035	500	2550	5	1	69172213	2404	13.16	0.75	12	0.01	264.00	4620.00	5790	20230915	-39.98	3140	20240909	10.67	5420	-35.89	20240104	3140	10.67	20240909	5550	-37.39	20231222	3140	10.67	20240909	1.22	N	123040	500	345 억	588832	N	N	2	N	N
26	20240925	160824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3450	5	2	0.15	235712445	67665	89.61	3450	3510	3450	4475	2415	3445	3483.53	0.86	-9078	3508	3476	3418	3386	3328	3492	3402	346	1030	500	2540	5	1	69172213	2386	13.07	0.75	12	0.10	264.00	4620.00	5790	20230915	-40.41	3140	20240909	9.87	5420	-36.35	20240104	3140	9.87	20240909	5550	-37.84	20231222	3140	9.87	20240909	1.21	N	123040	500	345 억	597769	N	N	2	N	N
27	20240925	150831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3475	30	2	0.87	212693310	61012	80.80	3450	3510	3450	4475	2415	3445	3486.09	0.86	-9347	3508	3476	3418	3386	3328	3492	3402	346	1030	500	2540	5	1	69172213	2404	13.16	0.75	12	0.09	264.00	4620.00	5790	20230915	-39.98	3140	20240909	10.67	5420	-35.89	20240104	3140	10.67	20240909	5550	-37.39	20231222	3140	10.67	20240909	1.21	N	123040	500	345 억	597769	N	N	0	N	N
28	20240925	140832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3495	50	2	1.45	170572885	48895	64.75	3450	3510	3450	4475	2415	3445	3488.55	0.86	-6642	3508	3476	3418	3386	3328	3492	3402	346	1030	500	2540	5	1	69172213	2418	13.24	0.76	12	0.07	264.00	4620.00	5790	20230915	-39.64	3140	20240909	11.31	5420	-35.52	20240104	3140	11.31	20240909	5550	-37.03	20231222	3140	11.31	20240909	1.21	N	123040	500	345 억	597769	N	N	0	N	N
29	20240925	130831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3490	45	2	1.31	141419270	40559	53.71	3450	3510	3450	4475	2415	3445	3486.75	0.86	-4670	3508	3476	3418	3386	3328	3492	3402	346	1030	500	2540	5	1	69172213	2414	13.22	0.76	12	0.06	264.00	4620.00	5790	20230915	-39.72	3140	20240909	11.15	5420	-35.61	20240104	3140	11.15	20240909	5550	-37.12	20231222	3140	11.15	20240909	1.21	N	123040	500	345 억	597769	N	N	0	N	N
30	20240925	120832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3480	35	2	1.02	126213870	36199	47.94	3450	3510	3450	4475	2415	3445	3486.67	0.86	-3040	3508	3476	3418	3386	3328	3492	3402	346	1030	500	2540	5	1	69172213	2407	13.18	0.75	12	0.05	264.00	4620.00	5790	20230915	-39.90	3140	20240909	10.83	5420	-35.79	20240104	3140	10.83	20240909	5550	-37.30	20231222	3140	10.83	20240909	1.21	N	123040	500	345 억	597769	N	N	0	N	N
31	20240925	110828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3500	55	2	1.60	105811315	30337	40.17	3450	3510	3450	4475	2415	3445	3487.86	0.86	810	3508	3476	3418	3386	3328	3492	3402	346	1030	500	2540	5	1	69172213	2421	13.26	0.76	12	0.04	264.00	4620.00	5790	20230915	-39.55	3140	20240909	11.46	5420	-35.42	20240104	3140	11.46	20240909	5550	-36.94	20231222	3140	11.46	20240909	1.21	N	123040	500	345 억	597769	N	N	0	N	N
32	20240925	100827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3505	60	2	1.74	86492995	24808	32.85	3450	3510	3450	4475	2415	3445	3486.50	0.86	1004	3508	3476	3418	3386	3328	3492	3402	346	1030	500	2540	5	1	69172213	2424	13.28	0.76	12	0.04	264.00	4620.00	5790	20230915	-39.46	3140	20240909	11.62	5420	-35.33	20240104	3140	11.62	20240909	5550	-36.85	20231222	3140	11.62	20240909	1.21	N	123040	500	345 억	597769	N	N	0	N	N
33	20240925	090834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3480	35	2	1.02	14156820	4082	5.41	3450	3480	3450	4475	2415	3445	3468.11	0.86	-1582	3508	3476	3418	3386	3328	3492	3402	346	1030	500	2540	5	1	69172213	2407	13.18	0.75	12	0.01	264.00	4620.00	5790	20230915	-39.90	3140	20240909	10.83	5420	-35.79	20240104	3140	10.83	20240909	5550	-37.30	20231222	3140	10.83	20240909	1.21	N	123040	500	345 억	597769	N	N	0	N	N
34	20240924	160823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3445	70	2	2.07	252555770	73842	151.06	3375	3450	3360	4385	2365	3375	3420.17	0.86	5578	3435	3405	3355	3325	3275	3420	3340	346	1010	500	2490	5	1	69172213	2383	13.05	0.75	12	0.11	264.00	4620.00	5790	20230915	-40.50	3140	20240909	9.71	5420	-36.44	20240104	3140	9.71	20240909	5550	-37.93	20231222	3140	9.71	20240909	1.19	N	123040	500	345 억	592328	N	N	0	N	N
35	20240924	150826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3435	60	2	1.78	243417335	71187	145.63	3375	3450	3360	4385	2365	3375	3419.41	0.86	4470	3435	3405	3355	3325	3275	3420	3340	346	1010	500	2490	5	1	69172213	2376	13.01	0.74	12	0.10	264.00	4620.00	5790	20230915	-40.67	3140	20240909	9.39	5420	-36.62	20240104	3140	9.39	20240909	5550	-38.11	20231222	3140	9.39	20240909	1.19	N	123040	500	345 억	592328	N	N	0	N	N
36	20240924	140816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3435	60	2	1.78	225639415	66011	135.04	3375	3450	3360	4385	2365	3375	3418.21	0.86	1078	3435	3405	3355	3325	3275	3420	3340	346	1010	500	2490	5	1	69172213	2376	13.01	0.74	12	0.10	264.00	4620.00	5790	20230915	-40.67	3140	20240909	9.39	5420	-36.62	20240104	3140	9.39	20240909	5550	-38.11	20231222	3140	9.39	20240909	1.19	N	123040	500	345 억	592328	N	N	0	N	N
37	20240924	130824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3435	60	2	1.78	216549860	63360	129.62	3375	3450	3360	4385	2365	3375	3417.77	0.86	369	3435	3405	3355	3325	3275	3420	3340	346	1010	500	2490	5	1	69172213	2376	13.01	0.74	12	0.09	264.00	4620.00	5790	20230915	-40.67	3140	20240909	9.39	5420	-36.62	20240104	3140	9.39	20240909	5550	-38.11	20231222	3140	9.39	20240909	1.19	N	123040	500	345 억	592328	N	N	0	N	N
38	20240924	120818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3440	65	2	1.93	197749005	57873	118.40	3375	3450	3360	4385	2365	3375	3416.95	0.86	4015	3435	3405	3355	3325	3275	3420	3340	346	1010	500	2490	5	1	69172213	2380	13.03	0.74	12	0.08	264.00	4620.00	5790	20230915	-40.59	3140	20240909	9.55	5420	-36.53	20240104	3140	9.55	20240909	5550	-38.02	20231222	3140	9.55	20240909	1.19	N	123040	500	345 억	592328	N	N	0	N	N
39	20240924	110825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3415	40	2	1.19	177388395	51946	106.27	3375	3450	3360	4385	2365	3375	3414.86	0.86	5641	3435	3405	3355	3325	3275	3420	3340	346	1010	500	2490	5	1	69172213	2362	12.94	0.74	12	0.08	264.00	4620.00	5790	20230915	-41.02	3140	20240909	8.76	5420	-36.99	20240104	3140	8.76	20240909	5550	-38.47	20231222	3140	8.76	20240909	1.19	N	123040	500	345 억	592328	N	N	0	N	N
40	20240924	100825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3445	70	2	2.07	129101540	37873	77.48	3375	3450	3360	4385	2365	3375	3408.80	0.86	10461	3435	3405	3355	3325	3275	3420	3340	346	1010	500	2490	5	1	69172213	2383	13.05	0.75	12	0.05	264.00	4620.00	5790	20230915	-40.50	3140	20240909	9.71	5420	-36.44	20240104	3140	9.71	20240909	5550	-37.93	20231222	3140	9.71	20240909	1.19	N	123040	500	345 억	592328	N	N	0	N	N
41	20240924	090826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3380	5	2	0.15	4478395	1329	2.72	3375	3385	3360	4385	2365	3375	3369.75	0.86	58	3435	3405	3355	3325	3275	3420	3340	346	1010	500	2490	5	1	69172213	2338	12.80	0.73	12	0.00	264.00	4620.00	5790	20230915	-41.62	3140	20240909	7.64	5420	-37.64	20240104	3140	7.64	20240909	5550	-39.10	20231222	3140	7.64	20240909	1.19	N	123040	500	345 억	592328	N	N	0	N	N
42	20240923	160821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3375	5	2	0.15	162659310	48507	85.83	3370	3385	3305	4380	2360	3370	3353.29	0.87	-10656	3470	3420	3370	3320	3270	3395	3295	346	1010	500	2490	5	1	69172213	2335	12.78	0.73	12	0.07	264.00	4620.00	5790	20230915	-41.71	3140	20240909	7.48	5420	-37.73	20240104	3140	7.48	20240909	5550	-39.19	20231222	3140	7.48	20240909	1.19	N	123040	500	345 억	602967	N	N	6	N	N
43	20240923	150824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3365	-5	5	-0.15	138998100	41473	73.38	3370	3385	3305	4380	2360	3370	3351.53	0.87	-9942	3470	3420	3370	3320	3270	3395	3295	346	1010	500	2490	5	1	69172213	2328	12.75	0.73	12	0.06	264.00	4620.00	5790	20230915	-41.88	3140	20240909	7.17	5420	-37.92	20240104	3140	7.17	20240909	5550	-39.37	20231222	3140	7.17	20240909	1.19	N	123040	500	345 억	602967	N	N	6	N	N
44	20240923	140828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3365	-5	5	-0.15	117283015	35009	61.95	3370	3385	3305	4380	2360	3370	3350.08	0.87	-7161	3470	3420	3370	3320	3270	3395	3295	346	1010	500	2490	5	1	69172213	2328	12.75	0.73	12	0.05	264.00	4620.00	5790	20230915	-41.88	3140	20240909	7.17	5420	-37.92	20240104	3140	7.17	20240909	5550	-39.37	20231222	3140	7.17	20240909	1.19	N	123040	500	345 억	602967	N	N	6	N	N
45	20240923	130824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3375	5	2	0.15	109339750	32654	57.78	3370	3385	3305	4380	2360	3370	3348.43	0.87	-7141	3470	3420	3370	3320	3270	3395	3295	346	1010	500	2490	5	1	69172213	2335	12.78	0.73	12	0.05	264.00	4620.00	5790	20230915	-41.71	3140	20240909	7.48	5420	-37.73	20240104	3140	7.48	20240909	5550	-39.19	20231222	3140	7.48	20240909	1.19	N	123040	500	345 억	602967	N	N	6	N	N
46	20240923	120824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3370	0	3	0.00	104694880	31273	55.34	3370	3385	3305	4380	2360	3370	3347.77	0.87	-7140	3470	3420	3370	3320	3270	3395	3295	346	1010	500	2490	5	1	69172213	2331	12.77	0.73	12	0.05	264.00	4620.00	5790	20230915	-41.80	3140	20240909	7.32	5420	-37.82	20240104	3140	7.32	20240909	5550	-39.28	20231222	3140	7.32	20240909	1.19	N	123040	500	345 억	602967	N	N	6	N	N
47	20240923	110825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3370	0	3	0.00	98847575	29537	52.26	3370	3385	3305	4380	2360	3370	3346.57	0.87	-7665	3470	3420	3370	3320	3270	3395	3295	346	1010	500	2490	5	1	69172213	2331	12.77	0.73	12	0.04	264.00	4620.00	5790	20230915	-41.80	3140	20240909	7.32	5420	-37.82	20240104	3140	7.32	20240909	5550	-39.28	20231222	3140	7.32	20240909	1.19	N	123040	500	345 억	602967	N	N	6	N	N
48	20240923	100823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3370	0	3	0.00	67053735	20050	35.48	3370	3385	3305	4380	2360	3370	3344.33	0.87	-7218	3470	3420	3370	3320	3270	3395	3295	346	1010	500	2490	5	1	69172213	2331	12.77	0.73	12	0.03	264.00	4620.00	5790	20230915	-41.80	3140	20240909	7.32	5420	-37.82	20240104	3140	7.32	20240909	5550	-39.28	20231222	3140	7.32	20240909	1.19	N	123040	500	345 억	602967	N	N	6	N	N
49	20240923	090823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3380	10	2	0.30	9183500	2734	4.84	3370	3385	3305	4380	2360	3370	3359.00	0.87	-1199	3470	3420	3370	3320	3270	3395	3295	346	1010	500	2490	5	1	69172213	2338	12.80	0.73	12	0.00	264.00	4620.00	5790	20230915	-41.62	3140	20240909	7.64	5420	-37.64	20240104	3140	7.64	20240909	5550	-39.10	20231222	3140	7.64	20240909	1.19	N	123040	500	345 억	602967	N	N	6	N	N
50	20240913	160742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3330	10	2	0.30	366187030	109627	171.47	3340	3395	3290	4315	2325	3320	3340.41	0.88	6971	3403	3361	3293	3251	3183	3382	3272	346	995	500	2450	5	1	69172213	2303	12.61	0.72	12	0.16	264.00	4620.00	5790	20230915	-42.49	3140	20240909	6.05	5420	-38.56	20240104	3140	6.05	20240909	5790	-42.49	20230915	3140	6.05	20240909	1.22	N	123040	500	345 억	609100	N	N	6	N	N
51	20240913	150749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3325	5	2	0.15	358923130	107445	168.05	3340	3395	3290	4315	2325	3320	3340.53	0.88	7095	3403	3361	3293	3251	3183	3382	3272	346	995	500	2450	5	1	69172213	2300	12.59	0.72	12	0.16	264.00	4620.00	5790	20230915	-42.57	3140	20240909	5.89	5420	-38.65	20240104	3140	5.89	20240909	5790	-42.57	20230915	3140	5.89	20240909	1.22	N	123040	500	345 억	609100	N	N	6	N	N
52	20240913	140752	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3310	-10	5	-0.30	332120920	99333	155.37	3340	3395	3300	4315	2325	3320	3343.51	0.88	4961	3403	3361	3293	3251	3183	3382	3272	346	995	500	2450	5	1	69172213	2290	12.54	0.72	12	0.14	264.00	4620.00	5790	20230915	-42.83	3140	20240909	5.41	5420	-38.93	20240104	3140	5.41	20240909	5790	-42.83	20230915	3140	5.41	20240909	1.22	N	123040	500	345 억	609100	N	N	6	N	N
53	20240913	130747	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3320	0	3	0.00	303421255	90678	141.83	3340	3395	3300	4315	2325	3320	3346.14	0.88	9517	3403	3361	3293	3251	3183	3382	3272	346	995	500	2450	5	1	69172213	2297	12.58	0.72	12	0.13	264.00	4620.00	5790	20230915	-42.66	3140	20240909	5.73	5420	-38.75	20240104	3140	5.73	20240909	5790	-42.66	20230915	3140	5.73	20240909	1.22	N	123040	500	345 억	609100	N	N	6	N	N
54	20240913	120748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3305	-15	5	-0.45	284557045	84986	132.93	3340	3395	3300	4315	2325	3320	3348.28	0.88	10066	3403	3361	3293	3251	3183	3382	3272	346	995	500	2450	5	1	69172213	2286	12.52	0.72	12	0.12	264.00	4620.00	5790	20230915	-42.92	3140	20240909	5.25	5420	-39.02	20240104	3140	5.25	20240909	5790	-42.92	20230915	3140	5.25	20240909	1.22	N	123040	500	345 억	609100	N	N	6	N	N
55	20240913	110748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3330	10	2	0.30	243461450	72575	113.51	3340	3395	3310	4315	2325	3320	3354.62	0.88	13151	3403	3361	3293	3251	3183	3382	3272	346	995	500	2450	5	1	69172213	2303	12.61	0.72	12	0.10	264.00	4620.00	5790	20230915	-42.49	3140	20240909	6.05	5420	-38.56	20240104	3140	6.05	20240909	5790	-42.49	20230915	3140	6.05	20240909	1.22	N	123040	500	345 억	609100	N	N	6	N	N
56	20240913	100751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3345	25	2	0.75	191427355	56917	89.02	3340	3395	3325	4315	2325	3320	3363.27	0.88	9669	3403	3361	3293	3251	3183	3382	3272	346	995	500	2450	5	1	69172213	2314	12.67	0.72	12	0.08	264.00	4620.00	5790	20230915	-42.23	3140	20240909	6.53	5420	-38.28	20240104	3140	6.53	20240909	5790	-42.23	20230915	3140	6.53	20240909	1.22	N	123040	500	345 억	609100	N	N	6	N	N
57	20240913	090754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3390	70	2	2.11	66911725	19845	31.04	3340	3395	3325	4315	2325	3320	3371.72	0.88	9652	3403	3361	3293	3251	3183	3382	3272	346	995	500	2450	5	1	69172213	2345	12.84	0.73	12	0.03	264.00	4620.00	5790	20230915	-41.45	3140	20240909	7.96	5420	-37.45	20240104	3140	7.96	20240909	5790	-41.45	20230915	3140	7.96	20240909	1.22	N	123040	500	345 억	609100	N	N	6	N	N
58	20240912	160737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3320	100	2	3.11	201665020	61456	121.29	3250	3335	3225	4185	2255	3220	3281.32	0.84	31067	3283	3251	3218	3186	3153	3267	3202	346	965	500	2380	5	1	69172213	2297	12.58	0.72	12	0.09	264.00	4620.00	5790	20230915	-42.66	3140	20240909	5.73	5420	-38.75	20240104	3140	5.73	20240909	5790	-42.66	20230915	3140	5.73	20240909	1.21	N	123040	500	345 억	578678	N	N	6	N	N
59	20240912	150747	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3315	95	2	2.95	193634510	59035	116.52	3250	3335	3225	4185	2255	3220	3280.00	0.84	30297	3283	3251	3218	3186	3153	3267	3202	346	965	500	2380	5	1	69172213	2293	12.56	0.72	12	0.09	264.00	4620.00	5790	20230915	-42.75	3140	20240909	5.57	5420	-38.84	20240104	3140	5.57	20240909	5790	-42.75	20230915	3140	5.57	20240909	1.21	N	123040	500	345 억	578678	N	N	0	N	N
60	20240912	140750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3305	85	2	2.64	159183540	48601	95.92	3250	3335	3225	4185	2255	3220	3275.31	0.84	22189	3283	3251	3218	3186	3153	3267	3202	346	965	500	2380	5	1	69172213	2286	12.52	0.72	12	0.07	264.00	4620.00	5790	20230915	-42.92	3140	20240909	5.25	5420	-39.02	20240104	3140	5.25	20240909	5790	-42.92	20230915	3140	5.25	20240909	1.21	N	123040	500	345 억	578678	N	N	0	N	N
61	20240912	130745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3280	60	2	1.86	134590365	41126	81.17	3250	3335	3225	4185	2255	3220	3272.63	0.84	18870	3283	3251	3218	3186	3153	3267	3202	346	965	500	2380	5	1	69172213	2269	12.42	0.71	12	0.06	264.00	4620.00	5790	20230915	-43.35	3140	20240909	4.46	5420	-39.48	20240104	3140	4.46	20240909	5790	-43.35	20230915	3140	4.46	20240909	1.21	N	123040	500	345 억	578678	N	N	0	N	N
62	20240912	120744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3270	50	2	1.55	122448830	37409	73.83	3250	3335	3225	4185	2255	3220	3273.25	0.84	17734	3283	3251	3218	3186	3153	3267	3202	346	965	500	2380	5	1	69172213	2262	12.39	0.71	12	0.05	264.00	4620.00	5790	20230915	-43.52	3140	20240909	4.14	5420	-39.67	20240104	3140	4.14	20240909	5790	-43.52	20230915	3140	4.14	20240909	1.21	N	123040	500	345 억	578678	N	N	0	N	N
63	20240912	110742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3275	55	2	1.71	118299275	36142	71.33	3250	3335	3225	4185	2255	3220	3273.18	0.84	17733	3283	3251	3218	3186	3153	3267	3202	346	965	500	2380	5	1	69172213	2265	12.41	0.71	12	0.05	264.00	4620.00	5790	20230915	-43.44	3140	20240909	4.30	5420	-39.58	20240104	3140	4.30	20240909	5790	-43.44	20230915	3140	4.30	20240909	1.21	N	123040	500	345 억	578678	N	N	0	N	N
64	20240912	100744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3275	55	2	1.71	73065055	22256	43.93	3250	3335	3225	4185	2255	3220	3282.94	0.84	11417	3283	3251	3218	3186	3153	3267	3202	346	965	500	2380	5	1	69172213	2265	12.41	0.71	12	0.03	264.00	4620.00	5790	20230915	-43.44	3140	20240909	4.30	5420	-39.58	20240104	3140	4.30	20240909	5790	-43.44	20230915	3140	4.30	20240909	1.21	N	123040	500	345 억	578678	N	N	0	N	N
65	20240912	090744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3255	35	2	1.09	1000380	308	0.61	3250	3255	3225	4185	2255	3220	3247.99	0.84	0	3283	3251	3218	3186	3153	3267	3202	346	965	500	2380	5	1	69172213	2252	12.33	0.70	12	0.00	264.00	4620.00	5790	20230915	-43.78	3140	20240909	3.66	5420	-39.94	20240104	3140	3.66	20240909	5790	-43.78	20230915	3140	3.66	20240909	1.21	N	123040	500	345 억	578678	N	N	0	N	N
66	20240911	160727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3220	30	2	0.94	161648865	50302	48.64	3195	3250	3185	4145	2235	3190	3213.57	0.82	10642	3346	3267	3216	3137	3086	3242	3112	346	955	500	2360	5	1	69172213	2227	12.20	0.70	12	0.07	264.00	4620.00	5790	20230915	-44.39	3140	20240909	2.55	5420	-40.59	20240104	3140	2.55	20240909	5790	-44.39	20230915	3140	2.55	20240909	1.21	N	123040	500	345 억	568029	N	N	0	N	N
67	20240911	150733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3200	10	2	0.31	140680815	43753	42.31	3195	3250	3190	4145	2235	3190	3215.34	0.82	9568	3346	3267	3216	3137	3086	3242	3112	346	955	500	2360	5	1	69172213	2214	12.12	0.69	12	0.06	264.00	4620.00	5790	20230915	-44.73	3140	20240909	1.91	5420	-40.96	20240104	3140	1.91	20240909	5790	-44.73	20230915	3140	1.91	20240909	1.21	N	123040	500	345 억	568029	N	N	0	N	N
68	20240911	140733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3215	25	2	0.78	112131990	34824	33.67	3195	3250	3195	4145	2235	3190	3219.96	0.82	7643	3346	3267	3216	3137	3086	3242	3112	346	955	500	2360	5	1	69172213	2224	12.18	0.70	12	0.05	264.00	4620.00	5790	20230915	-44.47	3140	20240909	2.39	5420	-40.68	20240104	3140	2.39	20240909	5790	-44.47	20230915	3140	2.39	20240909	1.21	N	123040	500	345 억	568029	N	N	0	N	N
69	20240911	130731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3220	30	2	0.94	82145830	25473	24.63	3195	3250	3195	4145	2235	3190	3224.82	0.82	3771	3346	3267	3216	3137	3086	3242	3112	346	955	500	2360	5	1	69172213	2227	12.20	0.70	12	0.04	264.00	4620.00	5790	20230915	-44.39	3140	20240909	2.55	5420	-40.59	20240104	3140	2.55	20240909	5790	-44.39	20230915	3140	2.55	20240909	1.21	N	123040	500	345 억	568029	N	N	0	N	N
70	20240911	120736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3230	40	2	1.25	75450000	23393	22.62	3195	3250	3195	4145	2235	3190	3225.32	0.82	3772	3346	3267	3216	3137	3086	3242	3112	346	955	500	2360	5	1	69172213	2234	12.23	0.70	12	0.03	264.00	4620.00	5790	20230915	-44.21	3140	20240909	2.87	5420	-40.41	20240104	3140	2.87	20240909	5790	-44.21	20230915	3140	2.87	20240909	1.21	N	123040	500	345 억	568029	N	N	0	N	N
71	20240911	110727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3235	45	2	1.41	67821790	21027	20.33	3195	3250	3195	4145	2235	3190	3225.46	0.82	3830	3346	3267	3216	3137	3086	3242	3112	346	955	500	2360	5	1	69172213	2238	12.25	0.70	12	0.03	264.00	4620.00	5790	20230915	-44.13	3140	20240909	3.03	5420	-40.31	20240104	3140	3.03	20240909	5790	-44.13	20230915	3140	3.03	20240909	1.21	N	123040	500	345 억	568029	N	N	0	N	N
72	20240911	100725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3240	50	2	1.57	48920865	15185	14.68	3195	3250	3195	4145	2235	3190	3221.66	0.82	5771	3346	3267	3216	3137	3086	3242	3112	346	955	500	2360	5	1	69172213	2241	12.27	0.70	12	0.02	264.00	4620.00	5790	20230915	-44.04	3140	20240909	3.18	5420	-40.22	20240104	3140	3.18	20240909	5790	-44.04	20230915	3140	3.18	20240909	1.21	N	123040	500	345 억	568029	N	N	0	N	N
73	20240911	090739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3210	20	2	0.63	7450420	2325	2.25	3195	3225	3195	4145	2235	3190	3204.48	0.82	88	3346	3267	3216	3137	3086	3242	3112	346	955	500	2360	5	1	69172213	2220	12.16	0.69	12	0.00	264.00	4620.00	5790	20230915	-44.56	3140	20240909	2.23	5420	-40.77	20240104	3140	2.23	20240909	5790	-44.56	20230915	3140	2.23	20240909	1.21	N	123040	500	345 억	568029	N	N	0	N	N
74	20240910	160729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3190	-75	5	-2.30	333140000	103051	158.98	3250	3295	3165	4240	2290	3265	3232.96	0.86	-26201	3355	3310	3225	3180	3095	3332	3202	346	975	500	2410	5	1	69172213	2207	12.08	0.69	12	0.15	264.00	4620.00	5870	20230904	-45.66	3140	20240909	1.59	5420	-41.14	20240104	3140	1.59	20240909	5790	-44.91	20230915	3140	1.59	20240909	1.22	N	123040	500	345 억	594230	N	N	0	N	N
75	20240910	150735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3210	-55	5	-1.68	267424460	82398	127.12	3250	3295	3200	4240	2290	3265	3245.52	0.86	-26220	3355	3310	3225	3180	3095	3332	3202	346	975	500	2410	5	1	69172213	2220	12.16	0.69	12	0.12	264.00	4620.00	5870	20230904	-45.32	3140	20240909	2.23	5420	-40.77	20240104	3140	2.23	20240909	5790	-44.56	20230915	3140	2.23	20240909	1.22	N	123040	500	345 억	594230	N	N	0	N	N
76	20240910	140730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3255	-10	5	-0.31	230308185	70866	109.33	3250	3295	3215	4240	2290	3265	3249.91	0.86	-25216	3355	3310	3225	3180	3095	3332	3202	346	975	500	2410	5	1	69172213	2252	12.33	0.70	12	0.10	264.00	4620.00	5870	20230904	-44.55	3140	20240909	3.66	5420	-39.94	20240104	3140	3.66	20240909	5790	-43.78	20230915	3140	3.66	20240909	1.22	N	123040	500	345 억	594230	N	N	0	N	N
77	20240910	130728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3260	-5	5	-0.15	189133815	58152	89.71	3250	3295	3220	4240	2290	3265	3252.40	0.86	-20822	3355	3310	3225	3180	3095	3332	3202	346	975	500	2410	5	1	69172213	2255	12.35	0.71	12	0.08	264.00	4620.00	5870	20230904	-44.46	3140	20240909	3.82	5420	-39.85	20240104	3140	3.82	20240909	5790	-43.70	20230915	3140	3.82	20240909	1.22	N	123040	500	345 억	594230	N	N	0	N	N
78	20240910	120728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3260	-5	5	-0.15	143671600	44269	68.29	3250	3285	3220	4240	2290	3265	3245.42	0.86	-11808	3355	3310	3225	3180	3095	3332	3202	346	975	500	2410	5	1	69172213	2255	12.35	0.71	12	0.06	264.00	4620.00	5870	20230904	-44.46	3140	20240909	3.82	5420	-39.85	20240104	3140	3.82	20240909	5790	-43.70	20230915	3140	3.82	20240909	1.22	N	123040	500	345 억	594230	N	N	0	N	N
79	20240910	110727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3235	-30	5	-0.92	97633310	30070	46.39	3250	3285	3225	4240	2290	3265	3246.87	0.86	-13175	3355	3310	3225	3180	3095	3332	3202	346	975	500	2410	5	1	69172213	2238	12.25	0.70	12	0.04	264.00	4620.00	5870	20230904	-44.89	3140	20240909	3.03	5420	-40.31	20240104	3140	3.03	20240909	5790	-44.13	20230915	3140	3.03	20240909	1.22	N	123040	500	345 억	594230	N	N	0	N	N
80	20240910	100731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3255	-10	5	-0.31	65894295	20253	31.24	3250	3285	3240	4240	2290	3265	3253.56	0.86	-5726	3355	3310	3225	3180	3095	3332	3202	346	975	500	2410	5	1	69172213	2252	12.33	0.70	12	0.03	264.00	4620.00	5870	20230904	-44.55	3140	20240909	3.66	5420	-39.94	20240104	3140	3.66	20240909	5790	-43.78	20230915	3140	3.66	20240909	1.22	N	123040	500	345 억	594230	N	N	0	N	N
81	20240910	090727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3270	5	2	0.15	7167745	2198	3.39	3250	3275	3250	4240	2290	3265	3261.03	0.86	1148	3355	3310	3225	3180	3095	3332	3202	346	975	500	2410	5	1	69172213	2262	12.39	0.71	12	0.00	264.00	4620.00	5870	20230904	-44.29	3140	20240909	4.14	5420	-39.67	20240104	3140	4.14	20240909	5790	-43.52	20230915	3140	4.14	20240909	1.22	N	123040	500	345 억	594230	N	N	0	N	N
82	20240909	160713	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3265	40	2	1.24	207153325	64481	85.77	3170	3270	3140	4190	2260	3225	3211.84	0.84	14498	3365	3295	3240	3170	3115	3267	3142	346	965	500	2380	5	1	69172213	2258	12.37	0.71	12	0.09	264.00	4620.00	5870	20230904	-44.38	3140	20240909	3.98	5420	-39.76	20240104	3140	3.98	20240909	5790	-43.61	20230915	3140	3.98	20240909	1.22	N	123040	500	345 억	579671	N	N	0	N	N
83	20240909	150721	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3270	45	2	1.40	189680675	59128	78.65	3170	3270	3140	4190	2260	3225	3207.97	0.84	13512	3365	3295	3240	3170	3115	3267	3142	346	965	500	2380	5	1	69172213	2262	12.39	0.71	12	0.09	264.00	4620.00	5870	20230904	-44.29	3140	20240909	4.14	5420	-39.67	20240104	3140	4.14	20240909	5790	-43.52	20230915	3140	4.14	20240909	1.22	N	123040	500	345 억	579671	N	N	0	N	N
84	20240909	140724	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3270	45	2	1.40	176570625	55112	73.31	3170	3270	3140	4190	2260	3225	3203.85	0.84	11137	3365	3295	3240	3170	3115	3267	3142	346	965	500	2380	5	1	69172213	2262	12.39	0.71	12	0.08	264.00	4620.00	5870	20230904	-44.29	3140	20240909	4.14	5420	-39.67	20240104	3140	4.14	20240909	5790	-43.52	20230915	3140	4.14	20240909	1.22	N	123040	500	345 억	579671	N	N	0	N	N
85	20240909	130719	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3255	30	2	0.93	163618775	51138	68.02	3170	3270	3140	4190	2260	3225	3199.55	0.84	8487	3365	3295	3240	3170	3115	3267	3142	346	965	500	2380	5	1	69172213	2252	12.33	0.70	12	0.07	264.00	4620.00	5870	20230904	-44.55	3140	20240909	3.66	5420	-39.94	20240104	3140	3.66	20240909	5790	-43.78	20230915	3140	3.66	20240909	1.22	N	123040	500	345 억	579671	N	N	0	N	N
86	20240909	120717	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3255	30	2	0.93	153491095	48013	63.86	3170	3270	3140	4190	2260	3225	3196.87	0.84	8533	3365	3295	3240	3170	3115	3267	3142	346	965	500	2380	5	1	69172213	2252	12.33	0.70	12	0.07	264.00	4620.00	5870	20230904	-44.55	3140	20240909	3.66	5420	-39.94	20240104	3140	3.66	20240909	5790	-43.78	20230915	3140	3.66	20240909	1.22	N	123040	500	345 억	579671	N	N	0	N	N
87	20240909	110717	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3205	-20	5	-0.62	79469430	25037	33.30	3170	3220	3140	4190	2260	3225	3174.08	0.84	-486	3365	3295	3240	3170	3115	3267	3142	346	965	500	2380	5	1	69172213	2217	12.14	0.69	12	0.04	264.00	4620.00	5870	20230904	-45.40	3140	20240909	2.07	5420	-40.87	20240104	3140	2.07	20240909	5790	-44.65	20230915	3140	2.07	20240909	1.22	N	123040	500	345 억	579671	N	N	0	N	N
88	20240909	100721	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3185	-40	5	-1.24	61919410	19530	25.98	3170	3220	3140	4190	2260	3225	3170.48	0.84	-584	3365	3295	3240	3170	3115	3267	3142	346	965	500	2380	5	1	69172213	2203	12.06	0.69	12	0.03	264.00	4620.00	5870	20230904	-45.74	3140	20240909	1.43	5420	-41.24	20240104	3140	1.43	20240909	5790	-44.99	20230915	3140	1.43	20240909	1.22	N	123040	500	345 억	579671	N	N	0	N	N
89	20240909	090716	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3150	-75	5	-2.33	20298235	6421	8.54	3170	3195	3145	4190	2260	3225	3161.23	0.84	-577	3365	3295	3240	3170	3115	3267	3142	346	965	500	2380	5	1	69172213	2179	11.93	0.68	12	0.01	264.00	4620.00	5870	20230904	-46.34	3145	20240909	0.16	5420	-41.88	20240104	3145	0.16	20240909	5790	-45.60	20230915	3145	0.16	20240909	1.22	N	123040	500	345 억	579671	N	N	0	N	N
90	20240906	160706	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3225	-30	5	-0.92	237594765	73658	71.73	3255	3310	3185	4230	2280	3255	3225.65	0.86	-12606	3408	3331	3293	3216	3178	3312	3197	346	975	500	2400	5	1	69172213	2231	12.22	0.70	12	0.11	264.00	4620.00	5870	20230904	-45.06	3185	20240906	1.26	5420	-40.50	20240104	3185	1.26	20240906	5790	-44.30	20230915	3185	1.26	20240906	1.24	N	123040	500	345 억	592277	N	N	0	N	N
91	20240906	150718	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3230	-25	5	-0.77	196769940	60961	59.36	3255	3310	3200	4230	2280	3255	3227.80	0.86	-10567	3408	3331	3293	3216	3178	3312	3197	346	975	500	2400	5	1	69172213	2234	12.23	0.70	12	0.09	264.00	4620.00	5870	20230904	-44.97	3200	20240906	0.94	5420	-40.41	20240104	3200	0.94	20240906	5790	-44.21	20230915	3200	0.94	20240906	1.24	N	123040	500	345 억	592277	N	N	0	N	N
92	20240906	140722	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3225	-30	5	-0.92	164256745	50881	49.55	3255	3310	3200	4230	2280	3255	3228.25	0.86	-7854	3408	3331	3293	3216	3178	3312	3197	346	975	500	2400	5	1	69172213	2231	12.22	0.70	12	0.07	264.00	4620.00	5870	20230904	-45.06	3200	20240906	0.78	5420	-40.50	20240104	3200	0.78	20240906	5790	-44.30	20230915	3200	0.78	20240906	1.24	N	123040	500	345 억	592277	N	N	0	N	N
93	20240906	130716	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3240	-15	5	-0.46	124595425	38534	37.52	3255	3310	3210	4230	2280	3255	3233.39	0.86	-5758	3408	3331	3293	3216	3178	3312	3197	346	975	500	2400	5	1	69172213	2241	12.27	0.70	12	0.06	264.00	4620.00	5870	20230904	-44.80	3210	20240906	0.93	5420	-40.22	20240104	3210	0.93	20240906	5790	-44.04	20230915	3210	0.93	20240906	1.24	N	123040	500	345 억	592277	N	N	0	N	N
94	20240906	120719	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3245	-10	5	-0.31	101686120	31426	30.60	3255	3310	3210	4230	2280	3255	3235.73	0.86	-4787	3408	3331	3293	3216	3178	3312	3197	346	975	500	2400	5	1	69172213	2245	12.29	0.70	12	0.05	264.00	4620.00	5870	20230904	-44.72	3210	20240906	1.09	5420	-40.13	20240104	3210	1.09	20240906	5790	-43.96	20230915	3210	1.09	20240906	1.24	N	123040	500	345 억	592277	N	N	0	N	N
95	20240906	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3235	-20	5	-0.61	69258740	21364	20.80	3255	3310	3220	4230	2280	3255	3241.84	0.86	-3695	3408	3331	3293	3216	3178	3312	3197	346	975	500	2400	5	1	69172213	2238	12.25	0.70	12	0.03	264.00	4620.00	5870	20230904	-44.89	3215	20240806	0.62	5420	-40.31	20240104	3215	0.62	20240806	5790	-44.13	20230915	3215	0.62	20240806	1.24	N	123040	500	345 억	592277	N	N	0	N	N
96	20240906	100716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3230	-25	5	-0.77	33586045	10326	10.06	3255	3310	3230	4230	2280	3255	3252.57	0.86	-2063	3408	3331	3293	3216	3178	3312	3197	346	975	500	2400	5	1	69172213	2234	12.23	0.70	12	0.01	264.00	4620.00	5870	20230904	-44.97	3215	20240806	0.47	5420	-40.41	20240104	3215	0.47	20240806	5790	-44.21	20230915	3215	0.47	20240806	1.24	N	123040	500	345 억	592277	N	N	0	N	N
97	20240906	090719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3305	50	2	1.54	5023890	1534	1.49	3255	3310	3255	4230	2280	3255	3275.03	0.86	-401	3408	3331	3293	3216	3178	3312	3197	346	975	500	2400	5	1	69172213	2286	12.52	0.72	12	0.00	264.00	4620.00	5870	20230904	-43.70	3215	20240806	2.80	5420	-39.02	20240104	3215	2.80	20240806	5790	-42.92	20230915	3215	2.80	20240806	1.24	N	123040	500	345 억	592277	N	N	0	N	N
98	20240905	160706	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3255	-55	5	-1.66	334669670	101712	72.11	3315	3370	3255	4300	2320	3310	3290.82	0.85	5562	3476	3392	3336	3252	3196	3365	3225	346	990	500	2440	5	1	69172213	2252	12.33	0.70	12	0.15	264.00	4620.00	5870	20230904	-44.55	3215	20240806	1.24	5420	-39.94	20240104	3215	1.24	20240806	5790	-43.78	20230915	3215	1.24	20240806	1.24	N	123040	500	345 억	586715	N	N	0	N	N
99	20240905	150718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3265	-45	5	-1.36	314563945	95541	67.73	3315	3370	3255	4300	2320	3310	3292.45	0.85	5818	3476	3392	3336	3252	3196	3365	3225	346	990	500	2440	5	1	69172213	2258	12.37	0.71	12	0.14	264.00	4620.00	5870	20230904	-44.38	3215	20240806	1.56	5420	-39.76	20240104	3215	1.56	20240806	5790	-43.61	20230915	3215	1.56	20240806	1.24	N	123040	500	345 억	586715	N	N	0	N	N
100	20240905	140714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3285	-25	5	-0.76	278230950	84409	59.84	3315	3370	3255	4300	2320	3310	3296.22	0.85	7070	3476	3392	3336	3252	3196	3365	3225	346	990	500	2440	5	1	69172213	2272	12.44	0.71	12	0.12	264.00	4620.00	5870	20230904	-44.04	3215	20240806	2.18	5420	-39.39	20240104	3215	2.18	20240806	5790	-43.26	20230915	3215	2.18	20240806	1.24	N	123040	500	345 억	586715	N	N	0	N	N
101	20240905	130716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3280	-30	5	-0.91	246719655	74785	53.02	3315	3370	3255	4300	2320	3310	3299.05	0.85	7597	3476	3392	3336	3252	3196	3365	3225	346	990	500	2440	5	1	69172213	2269	12.42	0.71	12	0.11	264.00	4620.00	5870	20230904	-44.12	3215	20240806	2.02	5420	-39.48	20240104	3215	2.02	20240806	5790	-43.35	20230915	3215	2.02	20240806	1.24	N	123040	500	345 억	586715	N	N	0	N	N
102	20240905	120713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3315	5	2	0.15	102890535	30831	21.86	3315	3370	3310	4300	2320	3310	3337.24	0.85	2011	3476	3392	3336	3252	3196	3365	3225	346	990	500	2440	5	1	69172213	2293	12.56	0.72	12	0.04	264.00	4620.00	5870	20230904	-43.53	3215	20240806	3.11	5420	-38.84	20240104	3215	3.11	20240806	5790	-42.75	20230915	3215	3.11	20240806	1.24	N	123040	500	345 억	586715	N	N	0	N	N
103	20240905	110710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3340	30	2	0.91	80305865	24035	17.04	3315	3370	3310	4300	2320	3310	3341.21	0.85	5138	3476	3392	3336	3252	3196	3365	3225	346	990	500	2440	5	1	69172213	2310	12.65	0.72	12	0.03	264.00	4620.00	5870	20230904	-43.10	3215	20240806	3.89	5420	-38.38	20240104	3215	3.89	20240806	5790	-42.31	20230915	3215	3.89	20240806	1.24	N	123040	500	345 억	586715	N	N	0	N	N
104	20240905	100711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3365	55	2	1.66	50867305	15259	10.82	3315	3370	3310	4300	2320	3310	3333.59	0.85	3615	3476	3392	3336	3252	3196	3365	3225	346	990	500	2440	5	1	69172213	2328	12.75	0.73	12	0.02	264.00	4620.00	5870	20230904	-42.67	3215	20240806	4.67	5420	-37.92	20240104	3215	4.67	20240806	5790	-41.88	20230915	3215	4.67	20240806	1.24	N	123040	500	345 억	586715	N	N	0	N	N
105	20240905	090718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3340	30	2	0.91	3335855	1004	0.71	3315	3350	3315	4300	2320	3310	3322.56	0.85	147	3476	3392	3336	3252	3196	3365	3225	346	990	500	2440	5	1	69172213	2310	12.65	0.72	12	0.00	264.00	4620.00	5870	20230904	-43.10	3215	20240806	3.89	5420	-38.38	20240104	3215	3.89	20240806	5790	-42.31	20230915	3215	3.89	20240806	1.24	N	123040	500	345 억	586715	N	N	0	N	N
106	20240904	160659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3310	-155	5	-4.47	467847285	140288	282.79	3375	3420	3280	4500	2430	3465	3334.93	0.87	-14987	3515	3490	3465	3440	3415	3477	3427	346	1035	500	2560	5	1	69172213	2290	12.54	0.72	12	0.20	264.00	4620.00	5870	20230904	-43.61	3215	20240806	2.95	5420	-38.93	20240104	3215	2.95	20240806	5870	-43.61	20230904	3215	2.95	20240806	1.24	N	123040	500	345 억	601715	N	N	0	N	N
107	20240904	150706	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3305	-160	5	-4.62	424790735	127233	256.47	3375	3420	3290	4500	2430	3465	3338.68	0.87	-13265	3515	3490	3465	3440	3415	3477	3427	346	1035	500	2560	5	1	69172213	2286	12.52	0.72	12	0.18	264.00	4620.00	5870	20230904	-43.70	3215	20240806	2.80	5420	-39.02	20240104	3215	2.80	20240806	5870	-43.70	20230904	3215	2.80	20240806	1.24	N	123040	500	345 억	601715	N	N	0	N	N
108	20240904	140708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3310	-155	5	-4.47	359655940	107497	216.69	3375	3420	3310	4500	2430	3465	3345.73	0.87	-14309	3515	3490	3465	3440	3415	3477	3427	346	1035	500	2560	5	1	69172213	2290	12.54	0.72	12	0.16	264.00	4620.00	5870	20230904	-43.61	3215	20240806	2.95	5420	-38.93	20240104	3215	2.95	20240806	5870	-43.61	20230904	3215	2.95	20240806	1.24	N	123040	500	345 억	601715	N	N	0	N	N
109	20240904	130705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3340	-125	5	-3.61	314576460	93929	189.34	3375	3420	3320	4500	2430	3465	3349.09	0.87	-12410	3515	3490	3465	3440	3415	3477	3427	346	1035	500	2560	5	1	69172213	2310	12.65	0.72	12	0.14	264.00	4620.00	5870	20230904	-43.10	3215	20240806	3.89	5420	-38.38	20240104	3215	3.89	20240806	5870	-43.10	20230904	3215	3.89	20240806	1.24	N	123040	500	345 억	601715	N	N	0	N	N
110	20240904	120704	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3375	-90	5	-2.60	273079700	81511	164.31	3375	3420	3320	4500	2430	3465	3350.22	0.87	-8294	3515	3490	3465	3440	3415	3477	3427	346	1035	500	2560	5	1	69172213	2335	12.78	0.73	12	0.12	264.00	4620.00	5870	20230904	-42.50	3215	20240806	4.98	5420	-37.73	20240104	3215	4.98	20240806	5870	-42.50	20230904	3215	4.98	20240806	1.24	N	123040	500	345 억	601715	N	N	0	N	N
111	20240904	110702	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3345	-120	5	-3.46	223421675	66637	134.32	3375	3420	3320	4500	2430	3465	3352.82	0.87	-5371	3515	3490	3465	3440	3415	3477	3427	346	1035	500	2560	5	1	69172213	2314	12.67	0.72	12	0.10	264.00	4620.00	5870	20230904	-43.02	3215	20240806	4.04	5420	-38.28	20240104	3215	4.04	20240806	5870	-43.02	20230904	3215	4.04	20240806	1.24	N	123040	500	345 억	601715	N	N	0	N	N
112	20240904	100705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3355	-110	5	-3.17	169143330	50382	101.56	3375	3420	3320	4500	2430	3465	3357.22	0.87	-7969	3515	3490	3465	3440	3415	3477	3427	346	1035	500	2560	5	1	69172213	2321	12.71	0.73	12	0.07	264.00	4620.00	5870	20230904	-42.84	3215	20240806	4.35	5420	-38.10	20240104	3215	4.35	20240806	5870	-42.84	20230904	3215	4.35	20240806	1.24	N	123040	500	345 억	601715	N	N	0	N	N
113	20240904	090707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3390	-75	5	-2.16	33980960	10039	20.24	3375	3420	3375	4500	2430	3465	3384.89	0.87	-2074	3515	3490	3465	3440	3415	3477	3427	346	1035	500	2560	5	1	69172213	2345	12.84	0.73	12	0.01	264.00	4620.00	5870	20230904	-42.25	3215	20240806	5.44	5420	-37.45	20240104	3215	5.44	20240806	5870	-42.25	20230904	3215	5.44	20240806	1.24	N	123040	500	345 억	601715	N	N	0	N	N
114	20240903	160655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3465	-10	5	-0.29	171890890	49609	61.71	3480	3490	3440	4515	2435	3475	3464.91	0.88	-6688	3555	3515	3480	3440	3405	3497	3422	346	1040	500	2570	5	1	69172213	2397	13.12	0.75	12	0.07	264.00	4620.00	5870	20230904	-40.97	3215	20240806	7.78	5420	-36.07	20240104	3215	7.78	20240806	5870	-40.97	20230904	3215	7.78	20240806	1.25	N	123040	500	345 억	608404	N	N	0	N	N
115	20240903	150659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3465	-10	5	-0.29	158893205	45854	57.04	3480	3490	3440	4515	2435	3475	3465.20	0.88	-5582	3555	3515	3480	3440	3405	3497	3422	346	1040	500	2570	5	1	69172213	2397	13.12	0.75	12	0.07	264.00	4620.00	5870	20230904	-40.97	3215	20240806	7.78	5420	-36.07	20240104	3215	7.78	20240806	5870	-40.97	20230904	3215	7.78	20240806	1.25	N	123040	500	345 억	608404	N	N	0	N	N
116	20240903	140701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3470	-5	5	-0.14	139874395	40342	50.18	3480	3490	3445	4515	2435	3475	3467.22	0.88	-4130	3555	3515	3480	3440	3405	3497	3422	346	1040	500	2570	5	1	69172213	2400	13.14	0.75	12	0.06	264.00	4620.00	5870	20230904	-40.89	3215	20240806	7.93	5420	-35.98	20240104	3215	7.93	20240806	5870	-40.89	20230904	3215	7.93	20240806	1.25	N	123040	500	345 억	608404	N	N	0	N	N
117	20240903	130701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3465	-10	5	-0.29	122147900	35219	43.81	3480	3490	3445	4515	2435	3475	3468.24	0.88	-1797	3555	3515	3480	3440	3405	3497	3422	346	1040	500	2570	5	1	69172213	2397	13.12	0.75	12	0.05	264.00	4620.00	5870	20230904	-40.97	3215	20240806	7.78	5420	-36.07	20240104	3215	7.78	20240806	5870	-40.97	20230904	3215	7.78	20240806	1.25	N	123040	500	345 억	608404	N	N	0	N	N
118	20240903	120651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3485	10	2	0.29	97956215	28221	35.10	3480	3490	3460	4515	2435	3475	3471.04	0.88	-719	3555	3515	3480	3440	3405	3497	3422	346	1040	500	2570	5	1	69172213	2411	13.20	0.75	12	0.04	264.00	4620.00	5870	20230904	-40.63	3215	20240806	8.40	5420	-35.70	20240104	3215	8.40	20240806	5870	-40.63	20230904	3215	8.40	20240806	1.25	N	123040	500	345 억	608404	N	N	0	N	N
119	20240903	110651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3485	10	2	0.29	87267280	25145	31.28	3480	3490	3460	4515	2435	3475	3470.56	0.88	-93	3555	3515	3480	3440	3405	3497	3422	346	1040	500	2570	5	1	69172213	2411	13.20	0.75	12	0.04	264.00	4620.00	5870	20230904	-40.63	3215	20240806	8.40	5420	-35.70	20240104	3215	8.40	20240806	5870	-40.63	20230904	3215	8.40	20240806	1.25	N	123040	500	345 억	608404	N	N	0	N	N
120	20240903	100652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3485	10	2	0.29	61656795	17773	22.11	3480	3490	3460	4515	2435	3475	3469.13	0.88	739	3555	3515	3480	3440	3405	3497	3422	346	1040	500	2570	5	1	69172213	2411	13.20	0.75	12	0.03	264.00	4620.00	5870	20230904	-40.63	3215	20240806	8.40	5420	-35.70	20240104	3215	8.40	20240806	5870	-40.63	20230904	3215	8.40	20240806	1.25	N	123040	500	345 억	608404	N	N	0	N	N
121	20240903	090653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3490	15	2	0.43	5852060	1681	2.09	3480	3490	3475	4515	2435	3475	3481.30	0.88	-261	3555	3515	3480	3440	3405	3497	3422	346	1040	500	2570	5	1	69172213	2414	13.22	0.76	12	0.00	264.00	4620.00	5870	20230904	-40.55	3215	20240806	8.55	5420	-35.61	20240104	3215	8.55	20240806	5870	-40.55	20230904	3215	8.55	20240806	1.25	N	123040	500	345 억	608404	N	N	0	N	N
122	20240902	160647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3475	-40	5	-1.14	275642140	79486	85.75	3515	3520	3445	4565	2465	3515	3467.81	0.90	-17295	3611	3562	3501	3452	3391	3587	3477	346	1050	500	2600	5	1	69172213	2404	13.16	0.75	12	0.11	264.00	4620.00	5870	20230904	-40.80	3215	20240806	8.09	5420	-35.89	20240104	3215	8.09	20240806	5870	-40.80	20230904	3215	8.09	20240806	1.27	N	123040	500	345 억	625699	N	N	0	N	N
123	20240902	150657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3475	-40	5	-1.14	260208525	75038	80.95	3515	3520	3445	4565	2465	3515	3467.69	0.90	-17019	3611	3562	3501	3452	3391	3587	3477	346	1050	500	2600	5	1	69172213	2404	13.16	0.75	12	0.11	264.00	4620.00	5870	20230904	-40.80	3215	20240806	8.09	5420	-35.89	20240104	3215	8.09	20240806	5870	-40.80	20230904	3215	8.09	20240806	1.27	N	123040	500	345 억	625699	N	N	0	N	N
124	20240902	140655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3480	-35	5	-1.00	239149200	68966	74.40	3515	3520	3445	4565	2465	3515	3467.64	0.90	-16771	3611	3562	3501	3452	3391	3587	3477	346	1050	500	2600	5	1	69172213	2407	13.18	0.75	12	0.10	264.00	4620.00	5870	20230904	-40.72	3215	20240806	8.24	5420	-35.79	20240104	3215	8.24	20240806	5870	-40.72	20230904	3215	8.24	20240806	1.27	N	123040	500	345 억	625699	N	N	0	N	N
125	20240902	130651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3465	-50	5	-1.42	223900270	64561	69.65	3515	3520	3445	4565	2465	3515	3468.04	0.90	-16393	3611	3562	3501	3452	3391	3587	3477	346	1050	500	2600	5	1	69172213	2397	13.12	0.75	12	0.09	264.00	4620.00	5870	20230904	-40.97	3215	20240806	7.78	5420	-36.07	20240104	3215	7.78	20240806	5870	-40.97	20230904	3215	7.78	20240806	1.27	N	123040	500	345 억	625699	N	N	0	N	N
126	20240902	120655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3480	-35	5	-1.00	142917025	41166	44.41	3515	3520	3460	4565	2465	3515	3471.72	0.90	-11960	3611	3562	3501	3452	3391	3587	3477	346	1050	500	2600	5	1	69172213	2407	13.18	0.75	12	0.06	264.00	4620.00	5870	20230904	-40.72	3215	20240806	8.24	5420	-35.79	20240104	3215	8.24	20240806	5870	-40.72	20230904	3215	8.24	20240806	1.27	N	123040	500	345 억	625699	N	N	0	N	N
127	20240902	110649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3465	-50	5	-1.42	118067790	34004	36.68	3515	3520	3460	4565	2465	3515	3472.17	0.90	-10155	3611	3562	3501	3452	3391	3587	3477	346	1050	500	2600	5	1	69172213	2397	13.12	0.75	12	0.05	264.00	4620.00	5870	20230904	-40.97	3215	20240806	7.78	5420	-36.07	20240104	3215	7.78	20240806	5870	-40.97	20230904	3215	7.78	20240806	1.27	N	123040	500	345 억	625699	N	N	0	N	N
128	20240902	100648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3470	-45	5	-1.28	51370635	14752	15.91	3515	3520	3460	4565	2465	3515	3482.28	0.90	-9427	3611	3562	3501	3452	3391	3587	3477	346	1050	500	2600	5	1	69172213	2400	13.14	0.75	12	0.02	264.00	4620.00	5870	20230904	-40.89	3215	20240806	7.93	5420	-35.98	20240104	3215	7.93	20240806	5870	-40.89	20230904	3215	7.93	20240806	1.27	N	123040	500	345 억	625699	N	N	0	N	N
129	20240902	090643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3480	-35	5	-1.00	11611040	3321	3.58	3515	3520	3480	4565	2465	3515	3496.25	0.90	-2451	3611	3562	3501	3452	3391	3587	3477	346	1050	500	2600	5	1	69172213	2407	13.18	0.75	12	0.00	264.00	4620.00	5870	20230904	-40.72	3215	20240806	8.24	5420	-35.79	20240104	3215	8.24	20240806	5870	-40.72	20230904	3215	8.24	20240806	1.27	N	123040	500	345 억	625699	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History