KissMeData/088390/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12740	-310	5	-2.38	192531820	15073	117.45	13050	13050	12680	16960	9140	13050	12773.36	0.61	-7092	13303	13176	13013	12886	12723	13095	12805	47	3910	500	9130	10	1	9385844	1196	-8.65	0.62	12	0.16	-1473.00	20528.00	29400	20230919	-56.67	10840	20240909	17.53	26050	-51.09	20240312	10840	17.53	20240909	26050	-51.09	20240312	10840	17.53	20240909	3.03	N	088390	500	46 억	56938	N	N	0	N	N
3	20240930	150730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12720	-330	5	-2.53	179995870	14089	109.78	13050	13050	12680	16960	9140	13050	12775.63	0.61	-6404	13303	13176	13013	12886	12723	13095	12805	47	3910	500	9130	10	1	9385844	1194	-8.64	0.62	12	0.15	-1473.00	20528.00	29400	20230919	-56.73	10840	20240909	17.34	26050	-51.17	20240312	10840	17.34	20240909	26050	-51.17	20240312	10840	17.34	20240909	3.03	N	088390	500	46 억	56938	N	N	0	N	N
4	20240930	140729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12750	-300	5	-2.30	162884810	12742	99.28	13050	13050	12690	16960	9140	13050	12783.30	0.61	-5872	13303	13176	13013	12886	12723	13095	12805	47	3910	500	9130	10	1	9385844	1197	-8.66	0.62	12	0.14	-1473.00	20528.00	29400	20230919	-56.63	10840	20240909	17.62	26050	-51.06	20240312	10840	17.62	20240909	26050	-51.06	20240312	10840	17.62	20240909	3.03	N	088390	500	46 억	56938	N	N	0	N	N
5	20240930	130726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12940	-110	5	-0.84	84957720	6628	51.64	13050	13050	12750	16960	9140	13050	12818.00	0.61	-1667	13303	13176	13013	12886	12723	13095	12805	47	3910	500	9130	10	1	9385844	1215	-8.78	0.63	12	0.07	-1473.00	20528.00	29400	20230919	-55.99	10840	20240909	19.37	26050	-50.33	20240312	10840	19.37	20240909	26050	-50.33	20240312	10840	19.37	20240909	3.03	N	088390	500	46 억	56938	N	N	0	N	N
6	20240930	120723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12820	-230	5	-1.76	76951830	6008	46.81	13050	13050	12750	16960	9140	13050	12808.23	0.61	-1629	13303	13176	13013	12886	12723	13095	12805	47	3910	500	9130	10	1	9385844	1203	-8.70	0.62	12	0.06	-1473.00	20528.00	29400	20230919	-56.39	10840	20240909	18.27	26050	-50.79	20240312	10840	18.27	20240909	26050	-50.79	20240312	10840	18.27	20240909	3.03	N	088390	500	46 억	56938	N	N	0	N	N
7	20240930	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12850	-200	5	-1.53	35950710	2794	21.77	13050	13050	12790	16960	9140	13050	12867.11	0.61	-368	13303	13176	13013	12886	12723	13095	12805	47	3910	500	9130	10	1	9385844	1206	-8.72	0.63	12	0.03	-1473.00	20528.00	29400	20230919	-56.29	10840	20240909	18.54	26050	-50.67	20240312	10840	18.54	20240909	26050	-50.67	20240312	10840	18.54	20240909	3.03	N	088390	500	46 억	56938	N	N	0	N	N
8	20240930	100720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12860	-190	5	-1.46	20956220	1625	12.66	13050	13050	12800	16960	9140	13050	12896.14	0.61	55	13303	13176	13013	12886	12723	13095	12805	47	3910	500	9130	10	1	9385844	1207	-8.73	0.63	12	0.02	-1473.00	20528.00	29400	20230919	-56.26	10840	20240909	18.63	26050	-50.63	20240312	10840	18.63	20240909	26050	-50.63	20240312	10840	18.63	20240909	3.03	N	088390	500	46 억	56938	N	N	0	N	N
9	20240930	090653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12980	-70	5	-0.54	1849040	142	1.11	13050	13050	12970	16960	9140	13050	13021.41	0.61	-126	13303	13176	13013	12886	12723	13095	12805	47	3910	500	9130	10	1	9385844	1218	-8.81	0.63	12	0.00	-1473.00	20528.00	29400	20230919	-55.85	10840	20240909	19.74	26050	-50.17	20240312	10840	19.74	20240909	26050	-50.17	20240312	10840	19.74	20240909	3.03	N	088390	500	46 억	56938	N	N	0	N	N
10	20240927	160723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13050	-60	5	-0.46	166046090	12827	64.66	13110	13140	12850	17040	9180	13110	12944.95	0.63	-2402	13590	13350	12950	12710	12310	13470	12830	47	3930	500	9170	10	1	9385844	1225	-8.86	0.64	12	0.14	-1473.00	20528.00	29400	20230919	-55.61	10840	20240909	20.39	26050	-49.90	20240312	10840	20.39	20240909	26050	-49.90	20240312	10840	20.39	20240909	3.03	N	088390	500	46 억	58974	N	N	0	N	N
11	20240927	150728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13040	-70	5	-0.53	157370260	12161	61.30	13110	13140	12850	17040	9180	13110	12940.57	0.63	-2205	13590	13350	12950	12710	12310	13470	12830	47	3930	500	9170	10	1	9385844	1224	-8.85	0.64	12	0.13	-1473.00	20528.00	29400	20230919	-55.65	10840	20240909	20.30	26050	-49.94	20240312	10840	20.30	20240909	26050	-49.94	20240312	10840	20.30	20240909	3.03	N	088390	500	46 억	58974	N	N	0	N	N
12	20240927	140735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13040	-70	5	-0.53	141531060	10943	55.16	13110	13140	12850	17040	9180	13110	12933.48	0.63	-1468	13590	13350	12950	12710	12310	13470	12830	47	3930	500	9170	10	1	9385844	1224	-8.85	0.64	12	0.12	-1473.00	20528.00	29400	20230919	-55.65	10840	20240909	20.30	26050	-49.94	20240312	10840	20.30	20240909	26050	-49.94	20240312	10840	20.30	20240909	3.03	N	088390	500	46 억	58974	N	N	0	N	N
13	20240927	130726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13000	-110	5	-0.84	137803060	10657	53.72	13110	13140	12850	17040	9180	13110	12930.76	0.63	-1308	13590	13350	12950	12710	12310	13470	12830	47	3930	500	9170	10	1	9385844	1220	-8.83	0.63	12	0.11	-1473.00	20528.00	29400	20230919	-55.78	10840	20240909	19.93	26050	-50.10	20240312	10840	19.93	20240909	26050	-50.10	20240312	10840	19.93	20240909	3.03	N	088390	500	46 억	58974	N	N	0	N	N
14	20240927	120723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12860	-250	5	-1.91	133765320	10346	52.15	13110	13140	12850	17040	9180	13110	12929.18	0.63	-1140	13590	13350	12950	12710	12310	13470	12830	47	3930	500	9170	10	1	9385844	1207	-8.73	0.63	12	0.11	-1473.00	20528.00	29400	20230919	-56.26	10840	20240909	18.63	26050	-50.63	20240312	10840	18.63	20240909	26050	-50.63	20240312	10840	18.63	20240909	3.03	N	088390	500	46 억	58974	N	N	0	N	N
15	20240927	110727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	-210	5	-1.60	85287560	6583	33.18	13110	13140	12850	17040	9180	13110	12955.73	0.63	-1346	13590	13350	12950	12710	12310	13470	12830	47	3930	500	9170	10	1	9385844	1211	-8.76	0.63	12	0.07	-1473.00	20528.00	29400	20230919	-56.12	10840	20240909	19.00	26050	-50.48	20240312	10840	19.00	20240909	26050	-50.48	20240312	10840	19.00	20240909	3.03	N	088390	500	46 억	58974	N	N	0	N	N
16	20240927	100726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13010	-100	5	-0.76	18022570	1381	6.96	13110	13140	12930	17040	9180	13110	13050.38	0.63	-148	13590	13350	12950	12710	12310	13470	12830	47	3930	500	9170	10	1	9385844	1221	-8.83	0.63	12	0.01	-1473.00	20528.00	29400	20230919	-55.75	10840	20240909	20.02	26050	-50.06	20240312	10840	20.02	20240909	26050	-50.06	20240312	10840	20.02	20240909	3.03	N	088390	500	46 억	58974	N	N	0	N	N
17	20240927	090726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12940	-170	5	-1.30	3567990	274	1.38	13110	13110	12930	17040	9180	13110	13021.86	0.63	-45	13590	13350	12950	12710	12310	13470	12830	47	3930	500	9170	10	1	9385844	1215	-8.78	0.63	12	0.00	-1473.00	20528.00	29400	20230919	-55.99	10840	20240909	19.37	26050	-50.33	20240312	10840	19.37	20240909	26050	-50.33	20240312	10840	19.37	20240909	3.03	N	088390	500	46 억	58974	N	N	0	N	N
18	20240926	160713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13110	570	2	4.55	257457080	19838	144.04	12560	13190	12550	16300	8780	12540	12977.96	0.53	8669	12886	12712	12606	12432	12326	12660	12380	47	3760	500	8770	10	1	9385844	1230	-8.90	0.64	12	0.21	-1473.00	20528.00	29900	20230915	-56.15	10840	20240909	20.94	26050	-49.67	20240312	10840	20.94	20240909	26300	-50.15	20230926	10840	20.94	20240909	3.02	N	088390	500	46 억	50147	N	N	0	N	N
19	20240926	150714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13110	570	2	4.55	245566810	18930	137.44	12560	13190	12550	16300	8780	12540	12972.36	0.53	8489	12886	12712	12606	12432	12326	12660	12380	47	3760	500	8770	10	1	9385844	1230	-8.90	0.64	12	0.20	-1473.00	20528.00	29900	20230915	-56.15	10840	20240909	20.94	26050	-49.67	20240312	10840	20.94	20240909	26300	-50.15	20230926	10840	20.94	20240909	3.02	N	088390	500	46 억	50147	N	N	0	N	N
20	20240926	140723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13130	590	2	4.70	198633110	15348	111.44	12560	13190	12550	16300	8780	12540	12941.95	0.53	7543	12886	12712	12606	12432	12326	12660	12380	47	3760	500	8770	10	1	9385844	1232	-8.91	0.64	12	0.16	-1473.00	20528.00	29900	20230915	-56.09	10840	20240909	21.13	26050	-49.60	20240312	10840	21.13	20240909	26300	-50.08	20230926	10840	21.13	20240909	3.02	N	088390	500	46 억	50147	N	N	0	N	N
21	20240926	130721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12990	450	2	3.59	108306670	8432	61.22	12560	12990	12550	16300	8780	12540	12844.72	0.53	3238	12886	12712	12606	12432	12326	12660	12380	47	3760	500	8770	10	1	9385844	1219	-8.82	0.63	12	0.09	-1473.00	20528.00	29900	20230915	-56.56	10840	20240909	19.83	26050	-50.13	20240312	10840	19.83	20240909	26300	-50.61	20230926	10840	19.83	20240909	3.02	N	088390	500	46 억	50147	N	N	0	N	N
22	20240926	120723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12960	420	2	3.35	81260080	6347	46.08	12560	12980	12550	16300	8780	12540	12802.91	0.53	2241	12886	12712	12606	12432	12326	12660	12380	47	3760	500	8770	10	1	9385844	1216	-8.80	0.63	12	0.07	-1473.00	20528.00	29900	20230915	-56.66	10840	20240909	19.56	26050	-50.25	20240312	10840	19.56	20240909	26300	-50.72	20230926	10840	19.56	20240909	3.02	N	088390	500	46 억	50147	N	N	0	N	N
23	20240926	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12760	220	2	1.75	20718580	1634	11.86	12560	12760	12550	16300	8780	12540	12679.67	0.53	149	12886	12712	12606	12432	12326	12660	12380	47	3760	500	8770	10	1	9385844	1198	-8.66	0.62	12	0.02	-1473.00	20528.00	29900	20230915	-57.32	10840	20240909	17.71	26050	-51.02	20240312	10840	17.71	20240909	26300	-51.48	20230926	10840	17.71	20240909	3.02	N	088390	500	46 억	50147	N	N	0	N	N
24	20240926	100723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12680	140	2	1.12	5306040	420	3.05	12560	12700	12550	16300	8780	12540	12633.43	0.53	-142	12886	12712	12606	12432	12326	12660	12380	47	3760	500	8770	10	1	9385844	1190	-8.61	0.62	12	0.00	-1473.00	20528.00	29900	20230915	-57.59	10840	20240909	16.97	26050	-51.32	20240312	10840	16.97	20240909	26300	-51.79	20230926	10840	16.97	20240909	3.02	N	088390	500	46 억	50147	N	N	0	N	N
25	20240926	090720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12640	100	2	0.80	403920	32	0.23	12560	12650	12550	16300	8780	12540	12622.50	0.53	-22	12886	12712	12606	12432	12326	12660	12380	47	3760	500	8770	10	1	9385844	1186	-8.58	0.62	12	0.00	-1473.00	20528.00	29900	20230915	-57.73	10840	20240909	16.61	26050	-51.48	20240312	10840	16.61	20240909	26300	-51.94	20230926	10840	16.61	20240909	3.02	N	088390	500	46 억	50147	N	N	0	N	N
26	20240925	160712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12540	-20	5	-0.16	174351180	13768	61.07	12600	12780	12500	16320	8800	12560	12663.62	0.54	-665	12986	12772	12436	12222	11886	12880	12330	47	3760	500	8790	10	1	9385844	1177	-8.51	0.61	12	0.15	-1473.00	20528.00	30000	20230914	-58.20	10840	20240909	15.68	26050	-51.86	20240312	10840	15.68	20240909	26300	-52.32	20230926	10840	15.68	20240909	3.04	N	088390	500	46 억	50814	N	N	0	N	N
27	20240925	150718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12570	10	2	0.08	169364950	13371	59.31	12600	12780	12500	16320	8800	12560	12666.59	0.54	-709	12986	12772	12436	12222	11886	12880	12330	47	3760	500	8790	10	1	9385844	1180	-8.53	0.61	12	0.14	-1473.00	20528.00	30000	20230914	-58.10	10840	20240909	15.96	26050	-51.75	20240312	10840	15.96	20240909	26300	-52.21	20230926	10840	15.96	20240909	3.04	N	088390	500	46 억	50814	N	N	0	N	N
28	20240925	140720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12730	170	2	1.35	111214310	8787	38.98	12600	12770	12500	16320	8800	12560	12656.69	0.54	175	12986	12772	12436	12222	11886	12880	12330	47	3760	500	8790	10	1	9385844	1195	-8.64	0.62	12	0.09	-1473.00	20528.00	30000	20230914	-57.57	10840	20240909	17.44	26050	-51.13	20240312	10840	17.44	20240909	26300	-51.60	20230926	10840	17.44	20240909	3.04	N	088390	500	46 억	50814	N	N	0	N	N
29	20240925	130719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12720	160	2	1.27	104351190	8246	36.58	12600	12770	12500	16320	8800	12560	12654.76	0.54	53	12986	12772	12436	12222	11886	12880	12330	47	3760	500	8790	10	1	9385844	1194	-8.64	0.62	12	0.09	-1473.00	20528.00	30000	20230914	-57.60	10840	20240909	17.34	26050	-51.17	20240312	10840	17.34	20240909	26300	-51.63	20230926	10840	17.34	20240909	3.04	N	088390	500	46 억	50814	N	N	0	N	N
30	20240925	120718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12670	110	2	0.88	94702680	7485	33.20	12600	12770	12500	16320	8800	12560	12652.33	0.54	-261	12986	12772	12436	12222	11886	12880	12330	47	3760	500	8790	10	1	9385844	1189	-8.60	0.62	12	0.08	-1473.00	20528.00	30000	20230914	-57.77	10840	20240909	16.88	26050	-51.36	20240312	10840	16.88	20240909	26300	-51.83	20230926	10840	16.88	20240909	3.04	N	088390	500	46 억	50814	N	N	0	N	N
31	20240925	110716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12720	160	2	1.27	83626730	6614	29.34	12600	12770	12500	16320	8800	12560	12643.90	0.54	-633	12986	12772	12436	12222	11886	12880	12330	47	3760	500	8790	10	1	9385844	1194	-8.64	0.62	12	0.07	-1473.00	20528.00	30000	20230914	-57.60	10840	20240909	17.34	26050	-51.17	20240312	10840	17.34	20240909	26300	-51.63	20230926	10840	17.34	20240909	3.04	N	088390	500	46 억	50814	N	N	0	N	N
32	20240925	100718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12730	170	2	1.35	37215370	2938	13.03	12600	12770	12600	16320	8800	12560	12666.91	0.54	-27	12986	12772	12436	12222	11886	12880	12330	47	3760	500	8790	10	1	9385844	1195	-8.64	0.62	12	0.03	-1473.00	20528.00	30000	20230914	-57.57	10840	20240909	17.44	26050	-51.13	20240312	10840	17.44	20240909	26300	-51.60	20230926	10840	17.44	20240909	3.04	N	088390	500	46 억	50814	N	N	0	N	N
33	20240925	090720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12620	60	2	0.48	12956720	1021	4.53	12600	12770	12600	16320	8800	12560	12690.23	0.54	-579	12986	12772	12436	12222	11886	12880	12330	47	3760	500	8790	10	1	9385844	1184	-8.57	0.61	12	0.01	-1473.00	20528.00	30000	20230914	-57.93	10840	20240909	16.42	26050	-51.55	20240312	10840	16.42	20240909	26300	-52.02	20230926	10840	16.42	20240909	3.04	N	088390	500	46 억	50814	N	N	0	N	N
34	20240924	160712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12560	460	2	3.80	279905020	22497	95.77	12100	12650	12100	15730	8470	12100	12441.87	0.44	9792	12580	12340	12070	11830	11560	12460	11950	47	3630	500	8470	10	1	9385844	1179	-8.53	0.61	12	0.24	-1473.00	20528.00	30000	20230914	-58.13	10840	20240909	15.87	26050	-51.79	20240312	10840	15.87	20240909	26300	-52.24	20230926	10840	15.87	20240909	3.04	N	088390	500	46 억	41694	N	N	0	N	N
35	20240924	150714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12510	410	2	3.39	240553630	19357	82.41	12100	12650	12100	15730	8470	12100	12427.22	0.44	6869	12580	12340	12070	11830	11560	12460	11950	47	3630	500	8470	10	1	9385844	1174	-8.49	0.61	12	0.21	-1473.00	20528.00	30000	20230914	-58.30	10840	20240909	15.41	26050	-51.98	20240312	10840	15.41	20240909	26300	-52.43	20230926	10840	15.41	20240909	3.04	N	088390	500	46 억	41694	N	N	0	N	N
36	20240924	140713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12440	340	2	2.81	224149520	18039	76.79	12100	12650	12100	15730	8470	12100	12425.83	0.44	6291	12580	12340	12070	11830	11560	12460	11950	47	3630	500	8470	10	1	9385844	1168	-8.45	0.61	12	0.19	-1473.00	20528.00	30000	20230914	-58.53	10840	20240909	14.76	26050	-52.25	20240312	10840	14.76	20240909	26300	-52.70	20230926	10840	14.76	20240909	3.04	N	088390	500	46 억	41694	N	N	0	N	N
37	20240924	130712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12390	290	2	2.40	210541150	16942	72.12	12100	12650	12100	15730	8470	12100	12427.17	0.44	5323	12580	12340	12070	11830	11560	12460	11950	47	3630	500	8470	10	1	9385844	1163	-8.41	0.60	12	0.18	-1473.00	20528.00	30000	20230914	-58.70	10840	20240909	14.30	26050	-52.44	20240312	10840	14.30	20240909	26300	-52.89	20230926	10840	14.30	20240909	3.04	N	088390	500	46 억	41694	N	N	0	N	N
38	20240924	120709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12360	260	2	2.15	157793470	12685	54.00	12100	12650	12100	15730	8470	12100	12439.37	0.44	2896	12580	12340	12070	11830	11560	12460	11950	47	3630	500	8470	10	1	9385844	1160	-8.39	0.60	12	0.14	-1473.00	20528.00	30000	20230914	-58.80	10840	20240909	14.02	26050	-52.55	20240312	10840	14.02	20240909	26300	-53.00	20230926	10840	14.02	20240909	3.04	N	088390	500	46 억	41694	N	N	0	N	N
39	20240924	110713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12350	250	2	2.07	127019380	10182	43.35	12100	12650	12100	15730	8470	12100	12474.89	0.44	2182	12580	12340	12070	11830	11560	12460	11950	47	3630	500	8470	10	1	9385844	1159	-8.38	0.60	12	0.11	-1473.00	20528.00	30000	20230914	-58.83	10840	20240909	13.93	26050	-52.59	20240312	10840	13.93	20240909	26300	-53.04	20230926	10840	13.93	20240909	3.04	N	088390	500	46 억	41694	N	N	0	N	N
40	20240924	100712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12540	440	2	3.64	86789300	6949	29.58	12100	12650	12100	15730	8470	12100	12489.47	0.44	3627	12580	12340	12070	11830	11560	12460	11950	47	3630	500	8470	10	1	9385844	1177	-8.51	0.61	12	0.07	-1473.00	20528.00	30000	20230914	-58.20	10840	20240909	15.68	26050	-51.86	20240312	10840	15.68	20240909	26300	-52.32	20230926	10840	15.68	20240909	3.04	N	088390	500	46 억	41694	N	N	0	N	N
41	20240924	090714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12220	120	2	0.99	3300170	272	1.16	12100	12230	12100	15730	8470	12100	12132.98	0.44	62	12580	12340	12070	11830	11560	12460	11950	47	3630	500	8470	10	1	9385844	1147	-8.30	0.60	12	0.00	-1473.00	20528.00	30000	20230914	-59.27	10840	20240909	12.73	26050	-53.09	20240312	10840	12.73	20240909	26300	-53.54	20230926	10840	12.73	20240909	3.04	N	088390	500	46 억	41694	N	N	0	N	N
42	20240923	160710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12100	100	2	0.83	282542970	23490	149.68	11960	12310	11800	15600	8400	12000	12028.21	0.37	6982	12466	12232	12066	11832	11666	12150	11750	47	3600	500	8400	10	1	9385844	1136	-8.21	0.59	12	0.25	-1473.00	20528.00	30450	20230912	-60.26	10840	20240909	11.62	26050	-53.55	20240312	10840	11.62	20240909	26300	-53.99	20230926	10840	11.62	20240909	2.99	N	088390	500	46 억	34935	N	N	0	N	N
43	20240923	150712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12140	140	2	1.17	272541940	22663	144.41	11960	12310	11800	15600	8400	12000	12025.85	0.37	7265	12466	12232	12066	11832	11666	12150	11750	47	3600	500	8400	10	1	9385844	1139	-8.24	0.59	12	0.24	-1473.00	20528.00	30450	20230912	-60.13	10840	20240909	11.99	26050	-53.40	20240312	10840	11.99	20240909	26300	-53.84	20230926	10840	11.99	20240909	2.99	N	088390	500	46 억	34935	N	N	0	N	N
44	20240923	140718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12210	210	2	1.75	216729140	18070	115.14	11960	12310	11800	15600	8400	12000	11993.86	0.37	6670	12466	12232	12066	11832	11666	12150	11750	47	3600	500	8400	10	1	9385844	1146	-8.29	0.59	12	0.19	-1473.00	20528.00	30450	20230912	-59.90	10840	20240909	12.64	26050	-53.13	20240312	10840	12.64	20240909	26300	-53.57	20230926	10840	12.64	20240909	2.99	N	088390	500	46 억	34935	N	N	0	N	N
45	20240923	130712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12090	90	2	0.75	194139470	16215	103.32	11960	12310	11800	15600	8400	12000	11972.83	0.37	7405	12466	12232	12066	11832	11666	12150	11750	47	3600	500	8400	10	1	9385844	1135	-8.21	0.59	12	0.17	-1473.00	20528.00	30450	20230912	-60.30	10840	20240909	11.53	26050	-53.59	20240312	10840	11.53	20240909	26300	-54.03	20230926	10840	11.53	20240909	2.99	N	088390	500	46 억	34935	N	N	0	N	N
46	20240923	120711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12010	10	2	0.08	178584530	14929	95.13	11960	12310	11800	15600	8400	12000	11962.26	0.37	7316	12466	12232	12066	11832	11666	12150	11750	47	3600	500	8400	10	1	9385844	1127	-8.15	0.59	12	0.16	-1473.00	20528.00	30450	20230912	-60.56	10840	20240909	10.79	26050	-53.90	20240312	10840	10.79	20240909	26300	-54.33	20230926	10840	10.79	20240909	2.99	N	088390	500	46 억	34935	N	N	0	N	N
47	20240923	110713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11980	-20	5	-0.17	162779430	13611	86.73	11960	12310	11800	15600	8400	12000	11959.40	0.37	7515	12466	12232	12066	11832	11666	12150	11750	47	3600	500	8400	10	1	9385844	1124	-8.13	0.58	12	0.15	-1473.00	20528.00	30450	20230912	-60.66	10840	20240909	10.52	26050	-54.01	20240312	10840	10.52	20240909	26300	-54.45	20230926	10840	10.52	20240909	2.99	N	088390	500	46 억	34935	N	N	0	N	N
48	20240923	100711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12060	60	2	0.50	71149550	5948	37.90	11960	12310	11800	15600	8400	12000	11961.93	0.37	2484	12466	12232	12066	11832	11666	12150	11750	47	3600	500	8400	10	1	9385844	1132	-8.19	0.59	12	0.06	-1473.00	20528.00	30450	20230912	-60.39	10840	20240909	11.25	26050	-53.70	20240312	10840	11.25	20240909	26300	-54.14	20230926	10840	11.25	20240909	2.99	N	088390	500	46 억	34935	N	N	0	N	N
49	20240923	090711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11800	-200	5	-1.67	4710100	397	2.53	11960	11960	11800	15600	8400	12000	11864.23	0.37	-76	12466	12232	12066	11832	11666	12150	11750	47	3600	500	8400	10	1	9385844	1108	-8.01	0.57	12	0.00	-1473.00	20528.00	30450	20230912	-61.25	10840	20240909	8.86	26050	-54.70	20240312	10840	8.86	20240909	26300	-55.13	20230926	10840	8.86	20240909	2.99	N	088390	500	46 억	34935	N	N	0	N	N
50	20240913	160637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12240	530	2	4.53	305779030	25226	44.95	11730	12420	11730	15220	8200	11710	12121.56	0.45	2158	12343	12026	11823	11506	11303	12185	11665	47	3510	500	8190	10	1	9385844	1149	-8.31	0.60	12	0.27	-1473.00	20528.00	30950	20230907	-60.45	10840	20240909	12.92	26050	-53.01	20240312	10840	12.92	20240909	30000	-59.20	20230914	10840	12.92	20240909	2.84	N	088390	500	46 억	42194	N	N	0	N	N
51	20240913	150643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12290	580	2	4.95	283522260	23405	41.70	11730	12420	11730	15220	8200	11710	12113.75	0.45	1918	12343	12026	11823	11506	11303	12185	11665	47	3510	500	8190	10	1	9385844	1154	-8.34	0.60	12	0.25	-1473.00	20528.00	30950	20230907	-60.29	10840	20240909	13.38	26050	-52.82	20240312	10840	13.38	20240909	30000	-59.03	20230914	10840	13.38	20240909	2.84	N	088390	500	46 억	42194	N	N	0	N	N
52	20240913	140645	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12290	580	2	4.95	215639730	17876	31.85	11730	12300	11730	15220	8200	11710	12063.09	0.45	-380	12343	12026	11823	11506	11303	12185	11665	47	3510	500	8190	10	1	9385844	1154	-8.34	0.60	12	0.19	-1473.00	20528.00	30950	20230907	-60.29	10840	20240909	13.38	26050	-52.82	20240312	10840	13.38	20240909	30000	-59.03	20230914	10840	13.38	20240909	2.84	N	088390	500	46 억	42194	N	N	0	N	N
53	20240913	130642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12200	490	2	4.18	179162370	14889	26.53	11730	12300	11730	15220	8200	11710	12033.20	0.45	-2239	12343	12026	11823	11506	11303	12185	11665	47	3510	500	8190	10	1	9385844	1145	-8.28	0.59	12	0.16	-1473.00	20528.00	30950	20230907	-60.58	10840	20240909	12.55	26050	-53.17	20240312	10840	12.55	20240909	30000	-59.33	20230914	10840	12.55	20240909	2.84	N	088390	500	46 억	42194	N	N	0	N	N
54	20240913	120642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12070	360	2	3.07	160845710	13381	23.84	11730	12300	11730	15220	8200	11710	12020.46	0.45	-2910	12343	12026	11823	11506	11303	12185	11665	47	3510	500	8190	10	1	9385844	1133	-8.19	0.59	12	0.14	-1473.00	20528.00	30950	20230907	-61.00	10840	20240909	11.35	26050	-53.67	20240312	10840	11.35	20240909	30000	-59.77	20230914	10840	11.35	20240909	2.84	N	088390	500	46 억	42194	N	N	0	N	N
55	20240913	110642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11960	250	2	2.13	142567280	11868	21.15	11730	12300	11730	15220	8200	11710	12012.75	0.45	-3094	12343	12026	11823	11506	11303	12185	11665	47	3510	500	8190	10	1	9385844	1123	-8.12	0.58	12	0.13	-1473.00	20528.00	30950	20230907	-61.36	10840	20240909	10.33	26050	-54.09	20240312	10840	10.33	20240909	30000	-60.13	20230914	10840	10.33	20240909	2.84	N	088390	500	46 억	42194	N	N	0	N	N
56	20240913	100644	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12010	300	2	2.56	97626400	8111	14.45	11730	12300	11730	15220	8200	11710	12036.30	0.45	-400	12343	12026	11823	11506	11303	12185	11665	47	3510	500	8190	10	1	9385844	1127	-8.15	0.59	12	0.09	-1473.00	20528.00	30950	20230907	-61.20	10840	20240909	10.79	26050	-53.90	20240312	10840	10.79	20240909	30000	-59.97	20230914	10840	10.79	20240909	2.84	N	088390	500	46 억	42194	N	N	0	N	N
57	20240913	090646	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11900	190	2	1.62	2725670	230	0.41	11730	11950	11730	15220	8200	11710	11850.74	0.45	26	12343	12026	11823	11506	11303	12185	11665	47	3510	500	8190	10	1	9385844	1117	-8.08	0.58	12	0.00	-1473.00	20528.00	30950	20230907	-61.55	10840	20240909	9.78	26050	-54.32	20240312	10840	9.78	20240909	30000	-60.33	20230914	10840	9.78	20240909	2.84	N	088390	500	46 억	42194	N	N	0	N	N
58	20240912	160634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11710	110	2	0.95	662765920	56109	596.71	11620	12140	11620	15080	8120	11600	11812.62	0.14	-3038	12026	11812	11706	11492	11386	11760	11440	47	3480	500	8120	10	1	9385844	1099	-7.95	0.57	12	0.60	-1473.00	20528.00	32750	20230906	-64.24	10840	20240909	8.03	26050	-55.05	20240312	10840	8.03	20240909	30450	-61.54	20230912	10840	8.03	20240909	2.84	N	088390	500	46 억	13111	N	N	0	N	N
59	20240912	150639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11890	290	2	2.50	471806490	39840	423.69	11620	12140	11620	15080	8120	11600	11842.53	0.14	1684	12026	11812	11706	11492	11386	11760	11440	47	3480	500	8120	10	1	9385844	1116	-8.07	0.58	12	0.42	-1473.00	20528.00	32750	20230906	-63.69	10840	20240909	9.69	26050	-54.36	20240312	10840	9.69	20240909	30450	-60.95	20230912	10840	9.69	20240909	2.84	N	088390	500	46 억	13111	N	N	0	N	N
60	20240912	140643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11800	200	2	1.72	318311120	26823	285.26	11620	12140	11620	15080	8120	11600	11867.10	0.14	3855	12026	11812	11706	11492	11386	11760	11440	47	3480	500	8120	10	1	9385844	1108	-8.01	0.57	12	0.29	-1473.00	20528.00	32750	20230906	-63.97	10840	20240909	8.86	26050	-54.70	20240312	10840	8.86	20240909	30450	-61.25	20230912	10840	8.86	20240909	2.84	N	088390	500	46 억	13111	N	N	0	N	N
61	20240912	130639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11870	270	2	2.33	242775480	20457	217.56	11620	12140	11620	15080	8120	11600	11867.60	0.14	5280	12026	11812	11706	11492	11386	11760	11440	47	3480	500	8120	10	1	9385844	1114	-8.06	0.58	12	0.22	-1473.00	20528.00	32750	20230906	-63.76	10840	20240909	9.50	26050	-54.43	20240312	10840	9.50	20240909	30450	-61.02	20230912	10840	9.50	20240909	2.84	N	088390	500	46 억	13111	N	N	0	N	N
62	20240912	120638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11850	250	2	2.16	197326900	16619	176.74	11620	12140	11620	15080	8120	11600	11873.57	0.14	4017	12026	11812	11706	11492	11386	11760	11440	47	3480	500	8120	10	1	9385844	1112	-8.04	0.58	12	0.18	-1473.00	20528.00	32750	20230906	-63.82	10840	20240909	9.32	26050	-54.51	20240312	10840	9.32	20240909	30450	-61.08	20230912	10840	9.32	20240909	2.84	N	088390	500	46 억	13111	N	N	0	N	N
63	20240912	110636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11750	150	2	1.29	155958860	13118	139.51	11620	12140	11620	15080	8120	11600	11888.92	0.14	2687	12026	11812	11706	11492	11386	11760	11440	47	3480	500	8120	10	1	9385844	1103	-7.98	0.57	12	0.14	-1473.00	20528.00	32750	20230906	-64.12	10840	20240909	8.39	26050	-54.89	20240312	10840	8.39	20240909	30450	-61.41	20230912	10840	8.39	20240909	2.84	N	088390	500	46 억	13111	N	N	0	N	N
64	20240912	100638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11800	200	2	1.72	127978120	10743	114.25	11620	12140	11620	15080	8120	11600	11912.70	0.14	2984	12026	11812	11706	11492	11386	11760	11440	47	3480	500	8120	10	1	9385844	1108	-8.01	0.57	12	0.11	-1473.00	20528.00	32750	20230906	-63.97	10840	20240909	8.86	26050	-54.70	20240312	10840	8.86	20240909	30450	-61.25	20230912	10840	8.86	20240909	2.84	N	088390	500	46 억	13111	N	N	0	N	N
65	20240912	090638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12050	450	2	3.88	17944550	1513	16.09	11620	12050	11620	15080	8120	11600	11860.24	0.14	882	12026	11812	11706	11492	11386	11760	11440	47	3480	500	8120	10	1	9385844	1131	-8.18	0.59	12	0.02	-1473.00	20528.00	32750	20230906	-63.21	10840	20240909	11.16	26050	-53.74	20240312	10840	11.16	20240909	30450	-60.43	20230912	10840	11.16	20240909	2.84	N	088390	500	46 억	13111	N	N	0	N	N
66	20240911	160624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11600	-40	5	-0.34	110217260	9351	70.80	11640	11920	11600	15130	8150	11640	11786.78	0.11	2503	12266	11952	11786	11472	11306	11870	11390	47	3490	500	8140	10	1	9385844	1089	-7.88	0.57	12	0.10	-1473.00	20528.00	33000	20230905	-64.85	10840	20240909	7.01	26050	-55.47	20240312	10840	7.01	20240909	30450	-61.90	20230912	10840	7.01	20240909	2.84	N	088390	500	46 억	10607	N	N	0	N	N
67	20240911	150629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11750	110	2	0.95	99261540	8409	63.67	11640	11920	11640	15130	8150	11640	11804.20	0.11	2528	12266	11952	11786	11472	11306	11870	11390	47	3490	500	8140	10	1	9385844	1103	-7.98	0.57	12	0.09	-1473.00	20528.00	33000	20230905	-64.39	10840	20240909	8.39	26050	-54.89	20240312	10840	8.39	20240909	30450	-61.41	20230912	10840	8.39	20240909	2.84	N	088390	500	46 억	10607	N	N	0	N	N
68	20240911	140629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11830	190	2	1.63	86633730	7336	55.54	11640	11920	11640	15130	8150	11640	11809.40	0.11	2849	12266	11952	11786	11472	11306	11870	11390	47	3490	500	8140	10	1	9385844	1110	-8.03	0.58	12	0.08	-1473.00	20528.00	33000	20230905	-64.15	10840	20240909	9.13	26050	-54.59	20240312	10840	9.13	20240909	30450	-61.15	20230912	10840	9.13	20240909	2.84	N	088390	500	46 억	10607	N	N	0	N	N
69	20240911	130627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11830	190	2	1.63	80747230	6838	51.77	11640	11920	11640	15130	8150	11640	11808.60	0.11	2803	12266	11952	11786	11472	11306	11870	11390	47	3490	500	8140	10	1	9385844	1110	-8.03	0.58	12	0.07	-1473.00	20528.00	33000	20230905	-64.15	10840	20240909	9.13	26050	-54.59	20240312	10840	9.13	20240909	30450	-61.15	20230912	10840	9.13	20240909	2.84	N	088390	500	46 억	10607	N	N	0	N	N
70	20240911	120632	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11780	140	2	1.20	80308550	6801	51.49	11640	11920	11640	15130	8150	11640	11808.34	0.11	2812	12266	11952	11786	11472	11306	11870	11390	47	3490	500	8140	10	1	9385844	1106	-8.00	0.57	12	0.07	-1473.00	20528.00	33000	20230905	-64.30	10840	20240909	8.67	26050	-54.78	20240312	10840	8.67	20240909	30450	-61.31	20230912	10840	8.67	20240909	2.84	N	088390	500	46 억	10607	N	N	0	N	N
71	20240911	110623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11780	140	2	1.20	39793370	3378	25.58	11640	11900	11640	15130	8150	11640	11780.16	0.11	47	12266	11952	11786	11472	11306	11870	11390	47	3490	500	8140	10	1	9385844	1106	-8.00	0.57	12	0.04	-1473.00	20528.00	33000	20230905	-64.30	10840	20240909	8.67	26050	-54.78	20240312	10840	8.67	20240909	30450	-61.31	20230912	10840	8.67	20240909	2.84	N	088390	500	46 억	10607	N	N	0	N	N
72	20240911	100623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11750	110	2	0.95	18481560	1569	11.88	11640	11900	11640	15130	8150	11640	11779.20	0.11	61	12266	11952	11786	11472	11306	11870	11390	47	3490	500	8140	10	1	9385844	1103	-7.98	0.57	12	0.02	-1473.00	20528.00	33000	20230905	-64.39	10840	20240909	8.39	26050	-54.89	20240312	10840	8.39	20240909	30450	-61.41	20230912	10840	8.39	20240909	2.84	N	088390	500	46 억	10607	N	N	0	N	N
73	20240911	090634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	180	2	1.55	304700	26	0.20	11640	11900	11640	15130	8150	11640	11719.23	0.11	-5	12266	11952	11786	11472	11306	11870	11390	47	3490	500	8140	10	1	9385844	1109	-8.02	0.58	12	0.00	-1473.00	20528.00	33000	20230905	-64.18	10840	20240909	9.04	26050	-54.63	20240312	10840	9.04	20240909	30450	-61.18	20230912	10840	9.04	20240909	2.84	N	088390	500	46 억	10607	N	N	0	N	N
74	20240910	160626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11640	-400	5	-3.32	155413640	13155	43.00	12040	12100	11620	15650	8430	12040	11814.12	0.15	-3559	13813	12926	11883	10996	9953	13370	11440	47	3610	500	8420	10	1	9385844	1093	-7.90	0.57	12	0.14	-1473.00	20528.00	33000	20230905	-64.73	10840	20240909	7.38	26050	-55.32	20240312	10840	7.38	20240909	30450	-61.77	20230912	10840	7.38	20240909	2.95	N	088390	500	46 억	14164	N	N	13	N	N
75	20240910	150630	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11760	-280	5	-2.33	149275070	12629	41.28	12040	12100	11620	15650	8430	12040	11820.02	0.15	-3293	13813	12926	11883	10996	9953	13370	11440	47	3610	500	8420	10	1	9385844	1104	-7.98	0.57	12	0.13	-1473.00	20528.00	33000	20230905	-64.36	10840	20240909	8.49	26050	-54.86	20240312	10840	8.49	20240909	30450	-61.38	20230912	10840	8.49	20240909	2.95	N	088390	500	46 억	14164	N	N	13	N	N
76	20240910	140626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11640	-400	5	-3.32	132641240	11200	36.61	12040	12100	11620	15650	8430	12040	11842.97	0.15	-3377	13813	12926	11883	10996	9953	13370	11440	47	3610	500	8420	10	1	9385844	1093	-7.90	0.57	12	0.12	-1473.00	20528.00	33000	20230905	-64.73	10840	20240909	7.38	26050	-55.32	20240312	10840	7.38	20240909	30450	-61.77	20230912	10840	7.38	20240909	2.95	N	088390	500	46 억	14164	N	N	13	N	N
77	20240910	130626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11790	-250	5	-2.08	100215040	8431	27.56	12040	12100	11770	15650	8430	12040	11886.50	0.15	-2009	13813	12926	11883	10996	9953	13370	11440	47	3610	500	8420	10	1	9385844	1107	-8.00	0.57	12	0.09	-1473.00	20528.00	33000	20230905	-64.27	10840	20240909	8.76	26050	-54.74	20240312	10840	8.76	20240909	30450	-61.28	20230912	10840	8.76	20240909	2.95	N	088390	500	46 억	14164	N	N	13	N	N
78	20240910	120625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11860	-180	5	-1.50	85611780	7192	23.51	12040	12100	11770	15650	8430	12040	11903.75	0.15	-1830	13813	12926	11883	10996	9953	13370	11440	47	3610	500	8420	10	1	9385844	1113	-8.05	0.58	12	0.08	-1473.00	20528.00	33000	20230905	-64.06	10840	20240909	9.41	26050	-54.47	20240312	10840	9.41	20240909	30450	-61.05	20230912	10840	9.41	20240909	2.95	N	088390	500	46 억	14164	N	N	13	N	N
79	20240910	110624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11930	-110	5	-0.91	60074980	5032	16.45	12040	12100	11820	15650	8430	12040	11938.59	0.15	-582	13813	12926	11883	10996	9953	13370	11440	47	3610	500	8420	10	1	9385844	1120	-8.10	0.58	12	0.05	-1473.00	20528.00	33000	20230905	-63.85	10840	20240909	10.06	26050	-54.20	20240312	10840	10.06	20240909	30450	-60.82	20230912	10840	10.06	20240909	2.95	N	088390	500	46 억	14164	N	N	13	N	N
80	20240910	100628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11950	-90	5	-0.75	47544490	3976	13.00	12040	12100	11830	15650	8430	12040	11957.87	0.15	93	13813	12926	11883	10996	9953	13370	11440	47	3610	500	8420	10	1	9385844	1122	-8.11	0.58	12	0.04	-1473.00	20528.00	33000	20230905	-63.79	10840	20240909	10.24	26050	-54.13	20240312	10840	10.24	20240909	30450	-60.76	20230912	10840	10.24	20240909	2.95	N	088390	500	46 억	14164	N	N	13	N	N
81	20240910	090626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11930	-110	5	-0.91	18001340	1493	4.88	12040	12100	11930	15650	8430	12040	12057.16	0.15	444	13813	12926	11883	10996	9953	13370	11440	47	3610	500	8420	10	1	9385844	1120	-8.10	0.58	12	0.02	-1473.00	20528.00	33000	20230905	-63.85	10840	20240909	10.06	26050	-54.20	20240312	10840	10.06	20240909	30450	-60.82	20230912	10840	10.06	20240909	2.95	N	088390	500	46 억	14164	N	N	13	N	N
82	20240909	160614	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12040	260	2	2.21	364636210	30563	111.47	11500	12770	10840	15310	8250	11780	11930.60	0.17	-1785	12580	12180	11980	11580	11380	12080	11480	47	3530	500	8240	10	1	9385844	1130	-8.17	0.59	12	0.33	-1473.00	20528.00	33000	20230905	-63.52	10840	20240909	11.07	26050	-53.78	20240312	10840	11.07	20240909	30450	-60.46	20230912	10840	11.07	20240909	2.94	N	088390	500	46 억	15993	N	N	13	N	N
83	20240909	150618	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11960	180	2	1.53	344782790	28908	105.44	11500	12770	10840	15310	8250	11780	11926.90	0.17	-1449	12580	12180	11980	11580	11380	12080	11480	47	3530	500	8240	10	1	9385844	1123	-8.12	0.58	12	0.31	-1473.00	20528.00	33000	20230905	-63.76	10840	20240909	10.33	26050	-54.09	20240312	10840	10.33	20240909	30450	-60.72	20230912	10840	10.33	20240909	2.94	N	088390	500	46 억	15993	N	N	0	N	N
84	20240909	140621	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12020	240	2	2.04	337594280	28309	103.25	11500	12770	10840	15310	8250	11780	11925.33	0.17	-1275	12580	12180	11980	11580	11380	12080	11480	47	3530	500	8240	10	1	9385844	1128	-8.16	0.59	12	0.30	-1473.00	20528.00	33000	20230905	-63.58	10840	20240909	10.89	26050	-53.86	20240312	10840	10.89	20240909	30450	-60.53	20230912	10840	10.89	20240909	2.94	N	088390	500	46 억	15993	N	N	0	N	N
85	20240909	130618	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	12080	300	2	2.55	311124490	26108	95.23	11500	12770	10840	15310	8250	11780	11916.83	0.17	-1471	12580	12180	11980	11580	11380	12080	11480	47	3530	500	8240	10	1	9385844	1134	-8.20	0.59	12	0.28	-1473.00	20528.00	33000	20230905	-63.39	10840	20240909	11.44	26050	-53.63	20240312	10840	11.44	20240909	30450	-60.33	20230912	10840	11.44	20240909	2.94	N	088390	500	46 억	15993	N	N	0	N	N
86	20240909	120616	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11930	150	2	1.27	140003430	12186	44.45	11500	11930	10840	15310	8250	11780	11488.87	0.17	2612	12580	12180	11980	11580	11380	12080	11480	47	3530	500	8240	10	1	9385844	1120	-8.10	0.58	12	0.13	-1473.00	20528.00	33000	20230905	-63.85	10840	20240909	10.06	26050	-54.20	20240312	10840	10.06	20240909	30450	-60.82	20230912	10840	10.06	20240909	2.94	N	088390	500	46 억	15993	N	N	0	N	N
87	20240909	110616	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11550	-230	5	-1.95	108137690	9453	34.48	11500	11740	10840	15310	8250	11780	11439.51	0.17	1291	12580	12180	11980	11580	11380	12080	11480	47	3530	500	8240	10	1	9385844	1084	-7.84	0.56	12	0.10	-1473.00	20528.00	33000	20230905	-65.00	10840	20240909	6.55	26050	-55.66	20240312	10840	6.55	20240909	30450	-62.07	20230912	10840	6.55	20240909	2.94	N	088390	500	46 억	15993	N	N	0	N	N
88	20240909	100621	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11450	-330	5	-2.80	93196690	8160	29.76	11500	11730	10840	15310	8250	11780	11421.16	0.17	1531	12580	12180	11980	11580	11380	12080	11480	47	3530	500	8240	10	1	9385844	1075	-7.77	0.56	12	0.09	-1473.00	20528.00	33000	20230905	-65.30	10840	20240909	5.63	26050	-56.05	20240312	10840	5.63	20240909	30450	-62.40	20230912	10840	5.63	20240909	2.94	N	088390	500	46 억	15993	N	N	0	N	N
89	20240909	090614	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11280	-500	5	-4.24	39707790	3487	12.72	11500	11730	10840	15310	8250	11780	11387.38	0.17	59	12580	12180	11980	11580	11380	12080	11480	47	3530	500	8240	10	1	9385844	1059	-7.66	0.55	12	0.04	-1473.00	20528.00	33000	20230905	-65.82	10840	20240909	4.06	26050	-56.70	20240312	10840	4.06	20240909	30450	-62.96	20230912	10840	4.06	20240909	2.94	N	088390	500	46 억	15993	N	N	0	N	N
90	20240906	160607	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11780	-510	5	-4.15	326601840	27413	96.53	12290	12380	11780	15970	8610	12290	11914.37	0.24	-6539	12816	12552	12226	11962	11636	12685	12095	47	3680	500	8600	10	1	9385844	1106	-8.00	0.57	12	0.29	-1473.00	20528.00	34750	20230831	-66.10	11750	20240808	0.26	26050	-54.78	20240312	11750	0.26	20240808	32750	-64.03	20230906	11750	0.26	20240808	3.06	N	088390	500	46 억	22513	N	N	0	N	N
91	20240906	150617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11800	-490	5	-3.99	280826400	23531	82.86	12290	12380	11800	15970	8610	12290	11934.32	0.24	-6264	12816	12552	12226	11962	11636	12685	12095	47	3680	500	8600	10	1	9385844	1108	-8.01	0.57	12	0.25	-1473.00	20528.00	34750	20230831	-66.04	11750	20240808	0.43	26050	-54.70	20240312	11750	0.43	20240808	32750	-63.97	20230906	11750	0.43	20240808	3.06	N	088390	500	46 억	22513	N	N	0	N	N
92	20240906	140620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11880	-410	5	-3.34	187423430	15634	55.05	12290	12380	11870	15970	8610	12290	11988.19	0.24	-4543	12816	12552	12226	11962	11636	12685	12095	47	3680	500	8600	10	1	9385844	1115	-8.07	0.58	12	0.17	-1473.00	20528.00	34750	20230831	-65.81	11750	20240808	1.11	26050	-54.40	20240312	11750	1.11	20240808	32750	-63.73	20230906	11750	1.11	20240808	3.06	N	088390	500	46 억	22513	N	N	0	N	N
93	20240906	130616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11930	-360	5	-2.93	138951940	11555	40.69	12290	12380	11870	15970	8610	12290	12025.27	0.24	-4772	12816	12552	12226	11962	11636	12685	12095	47	3680	500	8600	10	1	9385844	1120	-8.10	0.58	12	0.12	-1473.00	20528.00	34750	20230831	-65.67	11750	20240808	1.53	26050	-54.20	20240312	11750	1.53	20240808	32750	-63.57	20230906	11750	1.53	20240808	3.06	N	088390	500	46 억	22513	N	N	0	N	N
94	20240906	120618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11920	-370	5	-3.01	114687770	9517	33.51	12290	12380	11910	15970	8610	12290	12050.83	0.24	-4937	12816	12552	12226	11962	11636	12685	12095	47	3680	500	8600	10	1	9385844	1119	-8.09	0.58	12	0.10	-1473.00	20528.00	34750	20230831	-65.70	11750	20240808	1.45	26050	-54.24	20240312	11750	1.45	20240808	32750	-63.60	20230906	11750	1.45	20240808	3.06	N	088390	500	46 억	22513	N	N	0	N	N
95	20240906	110620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11980	-310	5	-2.52	83982140	6947	24.46	12290	12380	11920	15970	8610	12290	12088.98	0.24	-3362	12816	12552	12226	11962	11636	12685	12095	47	3680	500	8600	10	1	9385844	1124	-8.13	0.58	12	0.07	-1473.00	20528.00	34750	20230831	-65.53	11750	20240808	1.96	26050	-54.01	20240312	11750	1.96	20240808	32750	-63.42	20230906	11750	1.96	20240808	3.06	N	088390	500	46 억	22513	N	N	0	N	N
96	20240906	100614	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11980	-310	5	-2.52	52118020	4283	15.08	12290	12380	11980	15970	8610	12290	12168.58	0.24	-2573	12816	12552	12226	11962	11636	12685	12095	47	3680	500	8600	10	1	9385844	1124	-8.13	0.58	12	0.05	-1473.00	20528.00	34750	20230831	-65.53	11750	20240808	1.96	26050	-54.01	20240312	11750	1.96	20240808	32750	-63.42	20230906	11750	1.96	20240808	3.06	N	088390	500	46 억	22513	N	N	0	N	N
97	20240906	090618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12210	-80	5	-0.65	21476400	1745	6.14	12290	12380	12020	15970	8610	12290	12307.39	0.24	-878	12816	12552	12226	11962	11636	12685	12095	47	3680	500	8600	10	1	9385844	1146	-8.29	0.59	12	0.02	-1473.00	20528.00	34750	20230831	-64.86	11750	20240808	3.91	26050	-53.13	20240312	11750	3.91	20240808	32750	-62.72	20230906	11750	3.91	20240808	3.06	N	088390	500	46 억	22513	N	N	0	N	N
98	20240905	160608	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12290	420	2	3.54	345120040	28396	58.16	11900	12490	11900	15430	8310	11870	12149.87	0.21	3222	12830	12350	12070	11590	11310	12210	11450	47	3560	500	8300	10	1	9385844	1154	-8.34	0.60	12	0.30	-1473.00	20528.00	34750	20230831	-64.63	11750	20240808	4.60	26050	-52.82	20240312	11750	4.60	20240808	33000	-62.76	20230905	11750	4.60	20240808	3.06	N	088390	500	46 억	19312	N	N	0	N	N
99	20240905	150616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12140	270	2	2.27	307678290	25337	51.89	11900	12490	11900	15430	8310	11870	12143.44	0.21	3361	12830	12350	12070	11590	11310	12210	11450	47	3560	500	8300	10	1	9385844	1139	-8.24	0.59	12	0.27	-1473.00	20528.00	34750	20230831	-65.06	11750	20240808	3.32	26050	-53.40	20240312	11750	3.32	20240808	33000	-63.21	20230905	11750	3.32	20240808	3.06	N	088390	500	46 억	19312	N	N	0	N	N
100	20240905	140613	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12090	220	2	1.85	271487140	22334	45.74	11900	12490	11900	15430	8310	11870	12155.78	0.21	2426	12830	12350	12070	11590	11310	12210	11450	47	3560	500	8300	10	1	9385844	1135	-8.21	0.59	12	0.24	-1473.00	20528.00	34750	20230831	-65.21	11750	20240808	2.89	26050	-53.59	20240312	11750	2.89	20240808	33000	-63.36	20230905	11750	2.89	20240808	3.06	N	088390	500	46 억	19312	N	N	0	N	N
101	20240905	130616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11950	80	2	0.67	242987880	19963	40.89	11900	12490	11900	15430	8310	11870	12171.91	0.21	1273	12830	12350	12070	11590	11310	12210	11450	47	3560	500	8300	10	1	9385844	1122	-8.11	0.58	12	0.21	-1473.00	20528.00	34750	20230831	-65.61	11750	20240808	1.70	26050	-54.13	20240312	11750	1.70	20240808	33000	-63.79	20230905	11750	1.70	20240808	3.06	N	088390	500	46 억	19312	N	N	0	N	N
102	20240905	120613	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12090	220	2	1.85	213367440	17493	35.83	11900	12490	11900	15430	8310	11870	12197.30	0.21	1239	12830	12350	12070	11590	11310	12210	11450	47	3560	500	8300	10	1	9385844	1135	-8.21	0.59	12	0.19	-1473.00	20528.00	34750	20230831	-65.21	11750	20240808	2.89	26050	-53.59	20240312	11750	2.89	20240808	33000	-63.36	20230905	11750	2.89	20240808	3.06	N	088390	500	46 억	19312	N	N	0	N	N
103	20240905	110610	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12050	180	2	1.52	172862980	14114	28.91	11900	12490	11900	15430	8310	11870	12247.63	0.21	1493	12830	12350	12070	11590	11310	12210	11450	47	3560	500	8300	10	1	9385844	1131	-8.18	0.59	12	0.15	-1473.00	20528.00	34750	20230831	-65.32	11750	20240808	2.55	26050	-53.74	20240312	11750	2.55	20240808	33000	-63.48	20230905	11750	2.55	20240808	3.06	N	088390	500	46 억	19312	N	N	0	N	N
104	20240905	100610	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12430	560	2	4.72	116642540	9524	19.51	11900	12490	11900	15430	8310	11870	12247.22	0.21	2962	12830	12350	12070	11590	11310	12210	11450	47	3560	500	8300	10	1	9385844	1167	-8.44	0.61	12	0.10	-1473.00	20528.00	34750	20230831	-64.23	11750	20240808	5.79	26050	-52.28	20240312	11750	5.79	20240808	33000	-62.33	20230905	11750	5.79	20240808	3.06	N	088390	500	46 억	19312	N	N	0	N	N
105	20240905	090615	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12060	190	2	1.60	11264420	945	1.94	11900	12060	11900	15430	8310	11870	11920.02	0.21	74	12830	12350	12070	11590	11310	12210	11450	47	3560	500	8300	10	1	9385844	1132	-8.19	0.59	12	0.01	-1473.00	20528.00	34750	20230831	-65.29	11750	20240808	2.64	26050	-53.70	20240312	11750	2.64	20240808	33000	-63.45	20230905	11750	2.64	20240808	3.06	N	088390	500	46 억	19312	N	N	0	N	N
106	20240904	160601	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11870	-850	5	-6.68	579167330	48513	209.39	12300	12550	11790	16530	8910	12720	11938.74	0.26	-5833	13726	13222	12946	12442	12166	13085	12305	47	3810	500	8900	10	1	9385844	1114	-8.06	0.58	12	0.52	-1473.00	20528.00	34750	20230831	-65.84	11750	20240808	1.02	26050	-54.43	20240312	11750	1.02	20240808	33000	-64.03	20230905	11750	1.02	20240808	3.04	N	088390	500	46 억	24856	N	N	0	N	N
107	20240904	150607	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11860	-860	5	-6.76	563648740	47207	203.75	12300	12550	11790	16530	8910	12720	11939.94	0.26	-4970	13726	13222	12946	12442	12166	13085	12305	47	3810	500	8900	10	1	9385844	1113	-8.05	0.58	12	0.50	-1473.00	20528.00	34750	20230831	-65.87	11750	20240808	0.94	26050	-54.47	20240312	11750	0.94	20240808	33000	-64.06	20230905	11750	0.94	20240808	3.04	N	088390	500	46 억	24856	N	N	0	N	N
108	20240904	140607	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11840	-880	5	-6.92	511185390	42768	184.59	12300	12550	11790	16530	8910	12720	11952.52	0.26	-3985	13726	13222	12946	12442	12166	13085	12305	47	3810	500	8900	10	1	9385844	1111	-8.04	0.58	12	0.46	-1473.00	20528.00	34750	20230831	-65.93	11750	20240808	0.77	26050	-54.55	20240312	11750	0.77	20240808	33000	-64.12	20230905	11750	0.77	20240808	3.04	N	088390	500	46 억	24856	N	N	0	N	N
109	20240904	130608	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11870	-850	5	-6.68	484246230	40500	174.80	12300	12550	11790	16530	8910	12720	11956.70	0.26	-3166	13726	13222	12946	12442	12166	13085	12305	47	3810	500	8900	10	1	9385844	1114	-8.06	0.58	12	0.43	-1473.00	20528.00	34750	20230831	-65.84	11750	20240808	1.02	26050	-54.43	20240312	11750	1.02	20240808	33000	-64.03	20230905	11750	1.02	20240808	3.04	N	088390	500	46 억	24856	N	N	0	N	N
110	20240904	120604	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12020	-700	5	-5.50	317607260	26443	114.13	12300	12550	11800	16530	8910	12720	12011.01	0.26	-6580	13726	13222	12946	12442	12166	13085	12305	47	3810	500	8900	10	1	9385844	1128	-8.16	0.59	12	0.28	-1473.00	20528.00	34750	20230831	-65.41	11750	20240808	2.30	26050	-53.86	20240312	11750	2.30	20240808	33000	-63.58	20230905	11750	2.30	20240808	3.04	N	088390	500	46 억	24856	N	N	0	N	N
111	20240904	110602	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12040	-680	5	-5.35	277478310	23120	99.79	12300	12550	11800	16530	8910	12720	12001.66	0.26	-4237	13726	13222	12946	12442	12166	13085	12305	47	3810	500	8900	10	1	9385844	1130	-8.17	0.59	12	0.25	-1473.00	20528.00	34750	20230831	-65.35	11750	20240808	2.47	26050	-53.78	20240312	11750	2.47	20240808	33000	-63.52	20230905	11750	2.47	20240808	3.04	N	088390	500	46 억	24856	N	N	0	N	N
112	20240904	100606	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11890	-830	5	-6.53	149520470	12355	53.33	12300	12550	11890	16530	8910	12720	12102.02	0.26	-2181	13726	13222	12946	12442	12166	13085	12305	47	3810	500	8900	10	1	9385844	1116	-8.07	0.58	12	0.13	-1473.00	20528.00	34750	20230831	-65.78	11750	20240808	1.19	26050	-54.36	20240312	11750	1.19	20240808	33000	-63.97	20230905	11750	1.19	20240808	3.04	N	088390	500	46 억	24856	N	N	0	N	N
113	20240904	090606	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	-250	5	-1.97	25774940	2097	9.05	12300	12550	12210	16530	8910	12720	12291.34	0.26	30	13726	13222	12946	12442	12166	13085	12305	47	3810	500	8900	10	1	9385844	1170	-8.47	0.61	12	0.02	-1473.00	20528.00	34750	20230831	-64.12	11750	20240808	6.13	26050	-52.13	20240312	11750	6.13	20240808	33000	-62.21	20230905	11750	6.13	20240808	3.04	N	088390	500	46 억	24856	N	N	0	N	N
114	20240903	160558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12720	-330	5	-2.53	298761330	23131	54.56	13450	13450	12670	16960	9140	13050	12916.13	0.35	-8324	13616	13332	13066	12782	12516	13475	12925	47	3910	500	9130	10	1	9385844	1194	-8.64	0.62	12	0.25	-1473.00	20528.00	34750	20230831	-63.40	11750	20240808	8.26	26050	-51.17	20240312	11750	8.26	20240808	33000	-61.45	20230905	11750	8.26	20240808	3.08	N	088390	500	46 억	33198	N	N	15	N	N
115	20240903	150602	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12770	-280	5	-2.15	280232370	21676	51.13	13450	13450	12670	16960	9140	13050	12928.23	0.35	-7799	13616	13332	13066	12782	12516	13475	12925	47	3910	500	9130	10	1	9385844	1199	-8.67	0.62	12	0.23	-1473.00	20528.00	34750	20230831	-63.25	11750	20240808	8.68	26050	-50.98	20240312	11750	8.68	20240808	33000	-61.30	20230905	11750	8.68	20240808	3.08	N	088390	500	46 억	33198	N	N	15	N	N
116	20240903	140604	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12700	-350	5	-2.68	255314530	19720	46.52	13450	13450	12670	16960	9140	13050	12946.98	0.35	-5981	13616	13332	13066	12782	12516	13475	12925	47	3910	500	9130	10	1	9385844	1192	-8.62	0.62	12	0.21	-1473.00	20528.00	34750	20230831	-63.45	11750	20240808	8.09	26050	-51.25	20240312	11750	8.09	20240808	33000	-61.52	20230905	11750	8.09	20240808	3.08	N	088390	500	46 억	33198	N	N	15	N	N
117	20240903	130603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12720	-330	5	-2.53	198800030	15278	36.04	13450	13450	12670	16960	9140	13050	13012.18	0.35	-3116	13616	13332	13066	12782	12516	13475	12925	47	3910	500	9130	10	1	9385844	1194	-8.64	0.62	12	0.16	-1473.00	20528.00	34750	20230831	-63.40	11750	20240808	8.26	26050	-51.17	20240312	11750	8.26	20240808	33000	-61.45	20230905	11750	8.26	20240808	3.08	N	088390	500	46 억	33198	N	N	15	N	N
118	20240903	120556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	-150	5	-1.15	157886330	12079	28.49	13450	13450	12860	16960	9140	13050	13071.14	0.35	-1581	13616	13332	13066	12782	12516	13475	12925	47	3910	500	9130	10	1	9385844	1211	-8.76	0.63	12	0.13	-1473.00	20528.00	34750	20230831	-62.88	11750	20240808	9.79	26050	-50.48	20240312	11750	9.79	20240808	33000	-60.91	20230905	11750	9.79	20240808	3.08	N	088390	500	46 억	33198	N	N	15	N	N
119	20240903	110554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	-150	5	-1.15	142366140	10874	25.65	13450	13450	12900	16960	9140	13050	13092.34	0.35	-679	13616	13332	13066	12782	12516	13475	12925	47	3910	500	9130	10	1	9385844	1211	-8.76	0.63	12	0.12	-1473.00	20528.00	34750	20230831	-62.88	11750	20240808	9.79	26050	-50.48	20240312	11750	9.79	20240808	33000	-60.91	20230905	11750	9.79	20240808	3.08	N	088390	500	46 억	33198	N	N	15	N	N
120	20240903	100554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13160	110	2	0.84	102358410	7793	18.38	13450	13450	13010	16960	9140	13050	13134.66	0.35	884	13616	13332	13066	12782	12516	13475	12925	47	3910	500	9130	10	1	9385844	1235	-8.93	0.64	12	0.08	-1473.00	20528.00	34750	20230831	-62.13	11750	20240808	12.00	26050	-49.48	20240312	11750	12.00	20240808	33000	-60.12	20230905	11750	12.00	20240808	3.08	N	088390	500	46 억	33198	N	N	15	N	N
121	20240903	090556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13120	70	2	0.54	17056750	1289	3.04	13450	13450	13120	16960	9140	13050	13232.54	0.35	-520	13616	13332	13066	12782	12516	13475	12925	47	3910	500	9130	10	1	9385844	1231	-8.91	0.64	12	0.01	-1473.00	20528.00	34750	20230831	-62.24	11750	20240808	11.66	26050	-49.64	20240312	11750	11.66	20240808	33000	-60.24	20230905	11750	11.66	20240808	3.08	N	088390	500	46 억	33198	N	N	15	N	N
122	20240902	160550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13050	20	2	0.15	550110690	42337	136.68	13030	13350	12800	16930	9130	13030	12993.60	0.18	16215	13403	13216	13003	12816	12603	13310	12910	47	3900	500	9120	10	1	9385844	1225	-8.86	0.64	12	0.45	-1473.00	20528.00	34750	20230831	-62.45	11750	20240808	11.06	26050	-49.90	20240312	11750	11.06	20240808	33000	-60.45	20230905	11750	11.06	20240808	3.05	N	088390	500	46 억	16990	N	N	15	N	N
123	20240902	150600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13030	0	3	0.00	517804670	39843	128.63	13030	13350	12800	16930	9130	13030	12996.13	0.18	16213	13403	13216	13003	12816	12603	13310	12910	47	3900	500	9120	10	1	9385844	1223	-8.85	0.63	12	0.42	-1473.00	20528.00	34750	20230831	-62.50	11750	20240808	10.89	26050	-49.98	20240312	11750	10.89	20240808	33000	-60.52	20230905	11750	10.89	20240808	3.05	N	088390	500	46 억	16990	N	N	2	N	N
124	20240902	140558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12950	-80	5	-0.61	485138650	37324	120.50	13030	13350	12800	16930	9130	13030	12998.03	0.18	16523	13403	13216	13003	12816	12603	13310	12910	47	3900	500	9120	10	1	9385844	1215	-8.79	0.63	12	0.40	-1473.00	20528.00	34750	20230831	-62.73	11750	20240808	10.21	26050	-50.29	20240312	11750	10.21	20240808	33000	-60.76	20230905	11750	10.21	20240808	3.05	N	088390	500	46 억	16990	N	N	2	N	N
125	20240902	130554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13000	-30	5	-0.23	386936350	29751	96.05	13030	13350	12800	16930	9130	13030	13005.83	0.18	15873	13403	13216	13003	12816	12603	13310	12910	47	3900	500	9120	10	1	9385844	1220	-8.83	0.63	12	0.32	-1473.00	20528.00	34750	20230831	-62.59	11750	20240808	10.64	26050	-50.10	20240312	11750	10.64	20240808	33000	-60.61	20230905	11750	10.64	20240808	3.05	N	088390	500	46 억	16990	N	N	2	N	N
126	20240902	120558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12920	-110	5	-0.84	384106700	29533	95.34	13030	13350	12800	16930	9130	13030	13006.02	0.18	15980	13403	13216	13003	12816	12603	13310	12910	47	3900	500	9120	10	1	9385844	1213	-8.77	0.63	12	0.31	-1473.00	20528.00	34750	20230831	-62.82	11750	20240808	9.96	26050	-50.40	20240312	11750	9.96	20240808	33000	-60.85	20230905	11750	9.96	20240808	3.05	N	088390	500	46 억	16990	N	N	2	N	N
127	20240902	110553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13000	-30	5	-0.23	352878380	27124	87.57	13030	13350	12800	16930	9130	13030	13009.82	0.18	16367	13403	13216	13003	12816	12603	13310	12910	47	3900	500	9120	10	1	9385844	1220	-8.83	0.63	12	0.29	-1473.00	20528.00	34750	20230831	-62.59	11750	20240808	10.64	26050	-50.10	20240312	11750	10.64	20240808	33000	-60.61	20230905	11750	10.64	20240808	3.05	N	088390	500	46 억	16990	N	N	2	N	N
128	20240902	100552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13020	-10	5	-0.08	310709410	23895	77.14	13030	13350	12800	16930	9130	13030	13003.11	0.18	16063	13403	13216	13003	12816	12603	13310	12910	47	3900	500	9120	10	1	9385844	1222	-8.84	0.63	12	0.25	-1473.00	20528.00	34750	20230831	-62.53	11750	20240808	10.81	26050	-50.02	20240312	11750	10.81	20240808	33000	-60.55	20230905	11750	10.81	20240808	3.05	N	088390	500	46 억	16990	N	N	2	N	N
129	20240902	090548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	-130	5	-1.00	14076330	1093	3.53	13030	13030	12800	16930	9130	13030	12878.62	0.18	81	13403	13216	13003	12816	12603	13310	12910	47	3900	500	9120	10	1	9385844	1211	-8.76	0.63	12	0.01	-1473.00	20528.00	34750	20230831	-62.88	11750	20240808	9.79	26050	-50.48	20240312	11750	9.79	20240808	33000	-60.91	20230905	11750	9.79	20240808	3.05	N	088390	500	46 억	16990	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History