KissMeData/123410/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160833	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6140	-180	5	-2.85	2812756640	457915	85.18	6320	6320	6040	8210	4430	6320	6142.53	37.11	62664	6586	6452	6346	6212	6106	6400	6160	28	1890	100	4040	10	1	27841064	1709	5.60	0.99	12	1.64	1097.00	6188.00	8190	20240426	-25.03	2775	20231024	121.26	8190	-25.03	20240426	3450	77.97	20240105	8190	-25.03	20240426	2775	121.26	20231024	7.03	N	123410	100	27 억	10330788	N	N	0	N	N
3	20240930	150845	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6140	-180	5	-2.85	2532139900	412015	76.64	6320	6320	6040	8210	4430	6320	6145.74	37.11	52539	6586	6452	6346	6212	6106	6400	6160	28	1890	100	4040	10	1	27841064	1709	5.60	0.99	12	1.48	1097.00	6188.00	8190	20240426	-25.03	2775	20231024	121.26	8190	-25.03	20240426	3450	77.97	20240105	8190	-25.03	20240426	2775	121.26	20231024	7.03	N	123410	100	27 억	10330788	N	N	0	N	N
4	20240930	140843	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6150	-170	5	-2.69	2269054210	369020	68.65	6320	6320	6040	8210	4430	6320	6148.86	37.11	39550	6586	6452	6346	6212	6106	6400	6160	28	1890	100	4040	10	1	27841064	1712	5.61	0.99	12	1.33	1097.00	6188.00	8190	20240426	-24.91	2775	20231024	121.62	8190	-24.91	20240426	3450	78.26	20240105	8190	-24.91	20240426	2775	121.62	20231024	7.03	N	123410	100	27 억	10330788	N	N	0	N	N
5	20240930	130840	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6200	-120	5	-1.90	2143754640	348695	64.87	6320	6320	6040	8210	4430	6320	6147.93	37.11	41046	6586	6452	6346	6212	6106	6400	6160	28	1890	100	4040	10	1	27841064	1726	5.65	1.00	12	1.25	1097.00	6188.00	8190	20240426	-24.30	2775	20231024	123.42	8190	-24.30	20240426	3450	79.71	20240105	8190	-24.30	20240426	2775	123.42	20231024	7.03	N	123410	100	27 억	10330788	N	N	0	N	N
6	20240930	120837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6100	-220	5	-3.48	1886102280	306772	57.07	6320	6320	6040	8210	4430	6320	6148.22	37.11	21829	6586	6452	6346	6212	6106	6400	6160	28	1890	100	4040	10	1	27841064	1698	5.56	0.99	12	1.10	1097.00	6188.00	8190	20240426	-25.52	2775	20231024	119.82	8190	-25.52	20240426	3450	76.81	20240105	8190	-25.52	20240426	2775	119.82	20231024	7.03	N	123410	100	27 억	10330788	N	N	0	N	N
7	20240930	110835	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6080	-240	5	-3.80	1553207760	251918	46.86	6320	6320	6070	8210	4430	6320	6165.52	37.11	7664	6586	6452	6346	6212	6106	6400	6160	28	1890	100	4040	10	1	27841064	1693	5.54	0.98	12	0.90	1097.00	6188.00	8190	20240426	-25.76	2775	20231024	119.10	8190	-25.76	20240426	3450	76.23	20240105	8190	-25.76	20240426	2775	119.10	20231024	7.03	N	123410	100	27 억	10330788	N	N	0	N	N
8	20240930	100834	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6190	-130	5	-2.06	757294940	121829	22.66	6320	6320	6160	8210	4430	6320	6216.04	37.11	6573	6586	6452	6346	6212	6106	6400	6160	28	1890	100	4040	10	1	27841064	1723	5.64	1.00	12	0.44	1097.00	6188.00	8190	20240426	-24.42	2775	20231024	123.06	8190	-24.42	20240426	3450	79.42	20240105	8190	-24.42	20240426	2775	123.06	20231024	7.03	N	123410	100	27 억	10330788	N	N	0	N	N
9	20240930	090800	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6230	-90	5	-1.42	205624020	32973	6.13	6320	6320	6160	8210	4430	6320	6236.11	37.11	-6353	6586	6452	6346	6212	6106	6400	6160	28	1890	100	4040	10	1	27841064	1734	5.68	1.01	12	0.12	1097.00	6188.00	8190	20240426	-23.93	2775	20231024	124.50	8190	-23.93	20240426	3450	80.58	20240105	8190	-23.93	20240426	2775	124.50	20231024	7.03	N	123410	100	27 억	10330788	N	N	0	N	N
10	20240927	160842	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6320	-110	5	-1.71	3360699030	530866	103.98	6440	6480	6240	8350	4510	6430	6330.61	37.18	-19889	6576	6502	6406	6332	6236	6540	6370	28	1920	100	4110	10	1	27841064	1760	5.76	1.02	12	1.91	1097.00	6188.00	8190	20240426	-22.83	2775	20231024	127.75	8190	-22.83	20240426	3450	83.19	20240105	8190	-22.83	20240426	2775	127.75	20231024	6.83	N	123410	100	27 억	10351555	N	N	0	N	N
11	20240927	150843	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6350	-80	5	-1.24	3168812060	500538	98.04	6440	6480	6240	8350	4510	6430	6330.81	37.18	-20434	6576	6502	6406	6332	6236	6540	6370	28	1920	100	4110	10	1	27841064	1768	5.79	1.03	12	1.80	1097.00	6188.00	8190	20240426	-22.47	2775	20231024	128.83	8190	-22.47	20240426	3450	84.06	20240105	8190	-22.47	20240426	2775	128.83	20231024	6.83	N	123410	100	27 억	10351555	N	N	0	N	N
12	20240927	140849	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6280	-150	5	-2.33	2799992860	441928	86.56	6440	6480	6240	8350	4510	6430	6335.86	37.18	-39026	6576	6502	6406	6332	6236	6540	6370	28	1920	100	4110	10	1	27841064	1748	5.72	1.01	12	1.59	1097.00	6188.00	8190	20240426	-23.32	2775	20231024	126.31	8190	-23.32	20240426	3450	82.03	20240105	8190	-23.32	20240426	2775	126.31	20231024	6.83	N	123410	100	27 억	10351555	N	N	0	N	N
13	20240927	130841	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6290	-140	5	-2.18	2539759140	400500	78.44	6440	6480	6240	8350	4510	6430	6341.47	37.18	-41862	6576	6502	6406	6332	6236	6540	6370	28	1920	100	4110	10	1	27841064	1751	5.73	1.02	12	1.44	1097.00	6188.00	8190	20240426	-23.20	2775	20231024	126.67	8190	-23.20	20240426	3450	82.32	20240105	8190	-23.20	20240426	2775	126.67	20231024	6.83	N	123410	100	27 억	10351555	N	N	0	N	N
14	20240927	120837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6270	-160	5	-2.49	2316824040	365021	71.49	6440	6480	6240	8350	4510	6430	6347.10	37.18	-37959	6576	6502	6406	6332	6236	6540	6370	28	1920	100	4110	10	1	27841064	1746	5.72	1.01	12	1.31	1097.00	6188.00	8190	20240426	-23.44	2775	20231024	125.95	8190	-23.44	20240426	3450	81.74	20240105	8190	-23.44	20240426	2775	125.95	20231024	6.83	N	123410	100	27 억	10351555	N	N	0	N	N
15	20240927	110841	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6260	-170	5	-2.64	2121775840	333989	65.42	6440	6480	6240	8350	4510	6430	6352.83	37.18	-39656	6576	6502	6406	6332	6236	6540	6370	28	1920	100	4110	10	1	27841064	1743	5.71	1.01	12	1.20	1097.00	6188.00	8190	20240426	-23.57	2775	20231024	125.59	8190	-23.57	20240426	3450	81.45	20240105	8190	-23.57	20240426	2775	125.59	20231024	6.83	N	123410	100	27 억	10351555	N	N	0	N	N
16	20240927	100839	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6370	-60	5	-0.93	1041442830	162607	31.85	6440	6480	6350	8350	4510	6430	6404.66	37.18	-48263	6576	6502	6406	6332	6236	6540	6370	28	1920	100	4110	10	1	27841064	1773	5.81	1.03	12	0.58	1097.00	6188.00	8190	20240426	-22.22	2775	20231024	129.55	8190	-22.22	20240426	3450	84.64	20240105	8190	-22.22	20240426	2775	129.55	20231024	6.83	N	123410	100	27 억	10351555	N	N	0	N	N
17	20240927	090841	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6370	-60	5	-0.93	240866370	37510	7.35	6440	6480	6370	8350	4510	6430	6421.39	37.18	-19741	6576	6502	6406	6332	6236	6540	6370	28	1920	100	4110	10	1	27841064	1773	5.81	1.03	12	0.13	1097.00	6188.00	8190	20240426	-22.22	2775	20231024	129.55	8190	-22.22	20240426	3450	84.64	20240105	8190	-22.22	20240426	2775	129.55	20231024	6.83	N	123410	100	27 억	10351555	N	N	0	N	N
18	20240926	160825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6430	90	2	1.42	3151573900	493181	39.93	6400	6480	6310	8240	4440	6340	6390.58	37.11	20701	6866	6602	6456	6192	6046	6530	6120	28	1900	100	4050	10	1	27841064	1790	5.86	1.04	12	1.77	1097.00	6188.00	8190	20240426	-21.49	2775	20231024	131.71	8190	-21.49	20240426	3450	86.38	20240105	8190	-21.49	20240426	2775	131.71	20231024	6.74	N	123410	100	27 억	10330509	N	N	0	N	N
19	20240926	150827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6440	100	2	1.58	2988691950	467843	37.88	6400	6480	6310	8240	4440	6340	6388.56	37.11	18906	6866	6602	6456	6192	6046	6530	6120	28	1900	100	4050	10	1	27841064	1793	5.87	1.04	12	1.68	1097.00	6188.00	8190	20240426	-21.37	2775	20231024	132.07	8190	-21.37	20240426	3450	86.67	20240105	8190	-21.37	20240426	2775	132.07	20231024	6.74	N	123410	100	27 억	10330509	N	N	0	N	N
20	20240926	140835	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6370	30	2	0.47	2590995640	405903	32.87	6400	6480	6310	8240	4440	6340	6383.63	37.11	19825	6866	6602	6456	6192	6046	6530	6120	28	1900	100	4050	10	1	27841064	1773	5.81	1.03	12	1.46	1097.00	6188.00	8190	20240426	-22.22	2775	20231024	129.55	8190	-22.22	20240426	3450	84.64	20240105	8190	-22.22	20240426	2775	129.55	20231024	6.74	N	123410	100	27 억	10330509	N	N	0	N	N
21	20240926	130833	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6400	60	2	0.95	2364233000	370391	29.99	6400	6480	6310	8240	4440	6340	6383.44	37.11	23239	6866	6602	6456	6192	6046	6530	6120	28	1900	100	4050	10	1	27841064	1782	5.83	1.03	12	1.33	1097.00	6188.00	8190	20240426	-21.86	2775	20231024	130.63	8190	-21.86	20240426	3450	85.51	20240105	8190	-21.86	20240426	2775	130.63	20231024	6.74	N	123410	100	27 억	10330509	N	N	0	N	N
22	20240926	120836	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6410	70	2	1.10	2137259230	334959	27.12	6400	6480	6310	8240	4440	6340	6381.05	37.11	20713	6866	6602	6456	6192	6046	6530	6120	28	1900	100	4050	10	1	27841064	1785	5.84	1.04	12	1.20	1097.00	6188.00	8190	20240426	-21.73	2775	20231024	130.99	8190	-21.73	20240426	3450	85.80	20240105	8190	-21.73	20240426	2775	130.99	20231024	6.74	N	123410	100	27 억	10330509	N	N	0	N	N
23	20240926	110834	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6420	80	2	1.26	1919016890	300900	24.36	6400	6480	6310	8240	4440	6340	6377.99	37.11	10522	6866	6602	6456	6192	6046	6530	6120	28	1900	100	4050	10	1	27841064	1787	5.85	1.04	12	1.08	1097.00	6188.00	8190	20240426	-21.61	2775	20231024	131.35	8190	-21.61	20240426	3450	86.09	20240105	8190	-21.61	20240426	2775	131.35	20231024	6.74	N	123410	100	27 억	10330509	N	N	0	N	N
24	20240926	100837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6390	50	2	0.79	1446118590	226696	18.36	6400	6480	6310	8240	4440	6340	6379.66	37.11	16716	6866	6602	6456	6192	6046	6530	6120	28	1900	100	4050	10	1	27841064	1779	5.82	1.03	12	0.81	1097.00	6188.00	8190	20240426	-21.98	2775	20231024	130.27	8190	-21.98	20240426	3450	85.22	20240105	8190	-21.98	20240426	2775	130.27	20231024	6.74	N	123410	100	27 억	10330509	N	N	0	N	N
25	20240926	090834	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6430	90	2	1.42	403818820	62817	5.09	6400	6480	6390	8240	4440	6340	6433.17	37.11	13176	6866	6602	6456	6192	6046	6530	6120	28	1900	100	4050	10	1	27841064	1790	5.86	1.04	12	0.23	1097.00	6188.00	8190	20240426	-21.49	2775	20231024	131.71	8190	-21.49	20240426	3450	86.38	20240105	8190	-21.49	20240426	2775	131.71	20231024	6.74	N	123410	100	27 억	10330509	N	N	0	N	N
26	20240925	160825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6340	-50	5	-0.78	8025782970	1227473	226.90	6500	6720	6310	8300	4480	6390	6538.77	36.83	77210	6676	6532	6446	6302	6216	6490	6260	28	1910	100	4080	10	1	27841064	1765	5.78	1.02	12	4.41	1097.00	6188.00	8190	20240426	-22.59	2775	20231024	128.47	8190	-22.59	20240426	3450	83.77	20240105	8190	-22.59	20240426	2775	128.47	20231024	6.77	N	123410	100	27 억	10253478	N	N	5	N	N
27	20240925	150831	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6350	-40	5	-0.63	7782642210	1189204	219.82	6500	6720	6310	8300	4480	6390	6544.41	36.83	71317	6676	6532	6446	6302	6216	6490	6260	28	1910	100	4080	10	1	27841064	1768	5.79	1.03	12	4.27	1097.00	6188.00	8190	20240426	-22.47	2775	20231024	128.83	8190	-22.47	20240426	3450	84.06	20240105	8190	-22.47	20240426	2775	128.83	20231024	6.77	N	123410	100	27 억	10253478	N	N	5	N	N
28	20240925	140833	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6410	20	2	0.31	6649031190	1011093	186.90	6500	6720	6360	8300	4480	6390	6576.08	36.83	61785	6676	6532	6446	6302	6216	6490	6260	28	1910	100	4080	10	1	27841064	1785	5.84	1.04	12	3.63	1097.00	6188.00	8190	20240426	-21.73	2775	20231024	130.99	8190	-21.73	20240426	3450	85.80	20240105	8190	-21.73	20240426	2775	130.99	20231024	6.77	N	123410	100	27 억	10253478	N	N	5	N	N
29	20240925	130831	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6430	40	2	0.63	6489815570	986271	182.31	6500	6720	6360	8300	4480	6390	6580.15	36.83	64801	6676	6532	6446	6302	6216	6490	6260	28	1910	100	4080	10	1	27841064	1790	5.86	1.04	12	3.54	1097.00	6188.00	8190	20240426	-21.49	2775	20231024	131.71	8190	-21.49	20240426	3450	86.38	20240105	8190	-21.49	20240426	2775	131.71	20231024	6.77	N	123410	100	27 억	10253478	N	N	5	N	N
30	20240925	120832	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6410	20	2	0.31	6274020220	952707	176.11	6500	6720	6360	8300	4480	6390	6585.47	36.83	78148	6676	6532	6446	6302	6216	6490	6260	28	1910	100	4080	10	1	27841064	1785	5.84	1.04	12	3.42	1097.00	6188.00	8190	20240426	-21.73	2775	20231024	130.99	8190	-21.73	20240426	3450	85.80	20240105	8190	-21.73	20240426	2775	130.99	20231024	6.77	N	123410	100	27 억	10253478	N	N	5	N	N
31	20240925	110828	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6450	60	2	0.94	5730599380	868007	160.45	6500	6720	6440	8300	4480	6390	6602.02	36.83	99950	6676	6532	6446	6302	6216	6490	6260	28	1910	100	4080	10	1	27841064	1796	5.88	1.04	12	3.12	1097.00	6188.00	8190	20240426	-21.25	2775	20231024	132.43	8190	-21.25	20240426	3450	86.96	20240105	8190	-21.25	20240426	2775	132.43	20231024	6.77	N	123410	100	27 억	10253478	N	N	5	N	N
32	20240925	100828	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6520	130	2	2.03	5119446040	773699	143.02	6500	6720	6480	8300	4480	6390	6616.84	36.83	100217	6676	6532	6446	6302	6216	6490	6260	28	1910	100	4080	10	1	27841064	1815	5.94	1.05	12	2.78	1097.00	6188.00	8190	20240426	-20.39	2775	20231024	134.95	8190	-20.39	20240426	3450	88.99	20240105	8190	-20.39	20240426	2775	134.95	20231024	6.77	N	123410	100	27 억	10253478	N	N	5	N	N
33	20240925	090835	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6690	300	2	4.69	2459640030	371050	68.59	6500	6720	6480	8300	4480	6390	6628.86	36.83	114625	6676	6532	6446	6302	6216	6490	6260	28	1910	100	4080	10	1	27841064	1863	6.10	1.08	12	1.33	1097.00	6188.00	8190	20240426	-18.32	2775	20231024	141.08	8190	-18.32	20240426	3450	93.91	20240105	8190	-18.32	20240426	2775	141.08	20231024	6.77	N	123410	100	27 억	10253478	N	N	5	N	N
34	20240924	160824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6390	0	3	0.00	3462897870	535900	88.33	6450	6590	6360	8300	4480	6390	6462.28	36.90	-19806	6690	6540	6420	6270	6150	6480	6210	28	1910	100	4080	10	1	27841064	1779	5.82	1.03	12	1.92	1097.00	6188.00	8190	20240426	-21.98	2775	20231024	130.27	8190	-21.98	20240426	3450	85.22	20240105	8190	-21.98	20240426	2775	130.27	20231024	6.77	N	123410	100	27 억	10273592	N	N	5	N	N
35	20240924	150826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6400	10	2	0.16	3286716270	508320	83.78	6450	6590	6360	8300	4480	6390	6466.01	36.90	-19575	6690	6540	6420	6270	6150	6480	6210	28	1910	100	4080	10	1	27841064	1782	5.83	1.03	12	1.83	1097.00	6188.00	8190	20240426	-21.86	2775	20231024	130.63	8190	-21.86	20240426	3450	85.51	20240105	8190	-21.86	20240426	2775	130.63	20231024	6.77	N	123410	100	27 억	10273592	N	N	2	N	N
36	20240924	140816	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6430	40	2	0.63	2985501380	461329	76.04	6450	6590	6360	8300	4480	6390	6471.73	36.90	-25120	6690	6540	6420	6270	6150	6480	6210	28	1910	100	4080	10	1	27841064	1790	5.86	1.04	12	1.66	1097.00	6188.00	8190	20240426	-21.49	2775	20231024	131.71	8190	-21.49	20240426	3450	86.38	20240105	8190	-21.49	20240426	2775	131.71	20231024	6.77	N	123410	100	27 억	10273592	N	N	2	N	N
37	20240924	130824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6400	10	2	0.16	2731172410	421595	69.49	6450	6590	6360	8300	4480	6390	6478.43	36.90	-24794	6690	6540	6420	6270	6150	6480	6210	28	1910	100	4080	10	1	27841064	1782	5.83	1.03	12	1.51	1097.00	6188.00	8190	20240426	-21.86	2775	20231024	130.63	8190	-21.86	20240426	3450	85.51	20240105	8190	-21.86	20240426	2775	130.63	20231024	6.77	N	123410	100	27 억	10273592	N	N	2	N	N
38	20240924	120818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6400	10	2	0.16	2424126300	373502	61.56	6450	6590	6380	8300	4480	6390	6490.57	36.90	-13022	6690	6540	6420	6270	6150	6480	6210	28	1910	100	4080	10	1	27841064	1782	5.83	1.03	12	1.34	1097.00	6188.00	8190	20240426	-21.86	2775	20231024	130.63	8190	-21.86	20240426	3450	85.51	20240105	8190	-21.86	20240426	2775	130.63	20231024	6.77	N	123410	100	27 억	10273592	N	N	2	N	N
39	20240924	110826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6460	70	2	1.10	2042945500	314119	51.77	6450	6590	6390	8300	4480	6390	6504.15	36.90	-4661	6690	6540	6420	6270	6150	6480	6210	28	1910	100	4080	10	1	27841064	1799	5.89	1.04	12	1.13	1097.00	6188.00	8190	20240426	-21.12	2775	20231024	132.79	8190	-21.12	20240426	3450	87.25	20240105	8190	-21.12	20240426	2775	132.79	20231024	6.77	N	123410	100	27 억	10273592	N	N	2	N	N
40	20240924	100825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6550	160	2	2.50	1545217420	237533	39.15	6450	6590	6390	8300	4480	6390	6505.83	36.90	17688	6690	6540	6420	6270	6150	6480	6210	28	1910	100	4080	10	1	27841064	1824	5.97	1.06	12	0.85	1097.00	6188.00	8190	20240426	-20.02	2775	20231024	136.04	8190	-20.02	20240426	3450	89.86	20240105	8190	-20.02	20240426	2775	136.04	20231024	6.77	N	123410	100	27 억	10273592	N	N	2	N	N
41	20240924	090827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6420	30	2	0.47	217700430	33867	5.58	6450	6460	6390	8300	4480	6390	6429.43	36.90	-848	6690	6540	6420	6270	6150	6480	6210	28	1910	100	4080	10	1	27841064	1787	5.85	1.04	12	0.12	1097.00	6188.00	8190	20240426	-21.61	2775	20231024	131.35	8190	-21.61	20240426	3450	86.09	20240105	8190	-21.61	20240426	2775	131.35	20231024	6.77	N	123410	100	27 억	10273592	N	N	2	N	N
42	20240923	160822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6390	-40	5	-0.62	3838907400	595454	51.71	6430	6570	6300	8350	4510	6430	6447.32	36.82	23535	6810	6620	6520	6330	6230	6570	6280	28	1920	100	4110	10	1	27841064	1779	5.82	1.03	12	2.14	1097.00	6188.00	8190	20240426	-21.98	2775	20231024	130.27	8190	-21.98	20240426	3450	85.22	20240105	8190	-21.98	20240426	2775	130.27	20231024	6.70	N	123410	100	27 억	10250069	N	N	2	N	N
43	20240923	150825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6390	-40	5	-0.62	3643636360	564878	49.05	6430	6570	6300	8350	4510	6430	6450.33	36.82	21962	6810	6620	6520	6330	6230	6570	6280	28	1920	100	4110	10	1	27841064	1779	5.82	1.03	12	2.03	1097.00	6188.00	8190	20240426	-21.98	2775	20231024	130.27	8190	-21.98	20240426	3450	85.22	20240105	8190	-21.98	20240426	2775	130.27	20231024	6.70	N	123410	100	27 억	10250069	N	N	0	N	N
44	20240923	140828	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6420	-10	5	-0.16	3128593430	484434	42.07	6430	6570	6300	8350	4510	6430	6458.29	36.82	23018	6810	6620	6520	6330	6230	6570	6280	28	1920	100	4110	10	1	27841064	1787	5.85	1.04	12	1.74	1097.00	6188.00	8190	20240426	-21.61	2775	20231024	131.35	8190	-21.61	20240426	3450	86.09	20240105	8190	-21.61	20240426	2775	131.35	20231024	6.70	N	123410	100	27 억	10250069	N	N	0	N	N
45	20240923	130824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6420	-10	5	-0.16	2854560810	441850	38.37	6430	6570	6300	8350	4510	6430	6460.52	36.82	15922	6810	6620	6520	6330	6230	6570	6280	28	1920	100	4110	10	1	27841064	1787	5.85	1.04	12	1.59	1097.00	6188.00	8190	20240426	-21.61	2775	20231024	131.35	8190	-21.61	20240426	3450	86.09	20240105	8190	-21.61	20240426	2775	131.35	20231024	6.70	N	123410	100	27 억	10250069	N	N	0	N	N
46	20240923	120824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6420	-10	5	-0.16	2655835600	410951	35.69	6430	6570	6300	8350	4510	6430	6462.71	36.82	7407	6810	6620	6520	6330	6230	6570	6280	28	1920	100	4110	10	1	27841064	1787	5.85	1.04	12	1.48	1097.00	6188.00	8190	20240426	-21.61	2775	20231024	131.35	8190	-21.61	20240426	3450	86.09	20240105	8190	-21.61	20240426	2775	131.35	20231024	6.70	N	123410	100	27 억	10250069	N	N	0	N	N
47	20240923	110825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6440	10	2	0.16	2462774000	380994	33.08	6430	6570	6300	8350	4510	6430	6464.14	36.82	6287	6810	6620	6520	6330	6230	6570	6280	28	1920	100	4110	10	1	27841064	1793	5.87	1.04	12	1.37	1097.00	6188.00	8190	20240426	-21.37	2775	20231024	132.07	8190	-21.37	20240426	3450	86.67	20240105	8190	-21.37	20240426	2775	132.07	20231024	6.70	N	123410	100	27 억	10250069	N	N	0	N	N
48	20240923	100823	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6490	60	2	0.93	1952700630	302176	26.24	6430	6570	6300	8350	4510	6430	6462.21	36.82	29304	6810	6620	6520	6330	6230	6570	6280	28	1920	100	4110	10	1	27841064	1807	5.92	1.05	12	1.09	1097.00	6188.00	8190	20240426	-20.76	2775	20231024	133.87	8190	-20.76	20240426	3450	88.12	20240105	8190	-20.76	20240426	2775	133.87	20231024	6.70	N	123410	100	27 억	10250069	N	N	0	N	N
49	20240923	090824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6410	-20	5	-0.31	398758590	62654	5.44	6430	6430	6300	8350	4510	6430	6363.70	36.82	4729	6810	6620	6520	6330	6230	6570	6280	28	1920	100	4110	10	1	27841064	1785	5.84	1.04	12	0.23	1097.00	6188.00	8190	20240426	-21.73	2775	20231024	130.99	8190	-21.73	20240426	3450	85.80	20240105	8190	-21.73	20240426	2775	130.99	20231024	6.70	N	123410	100	27 억	10250069	N	N	0	N	N
50	20240913	160743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6550	460	2	7.55	56111481360	8389764	337.06	6600	6910	6370	7910	4270	6090	6688.27	36.81	182059	6830	6460	6230	5860	5630	6645	6045	28	1820	100	3890	10	1	27841064	1824	5.97	1.06	12	30.13	1097.00	6188.00	8190	20240426	-20.02	2775	20231024	136.04	8190	-20.02	20240426	3450	89.86	20240105	8190	-20.02	20240426	2775	136.04	20231024	5.95	N	123410	100	27 억	10248314	N	N	3	N	N
51	20240913	150750	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6530	440	2	7.22	54997874190	8219504	330.22	6600	6910	6370	7910	4270	6090	6691.14	36.81	189466	6830	6460	6230	5860	5630	6645	6045	28	1820	100	3890	10	1	27841064	1818	5.95	1.06	12	29.52	1097.00	6188.00	8190	20240426	-20.27	2775	20231024	135.32	8190	-20.27	20240426	3450	89.28	20240105	8190	-20.27	20240426	2775	135.32	20231024	5.95	N	123410	100	27 억	10248314	N	N	0	N	N
52	20240913	140753	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6450	360	2	5.91	52008233670	7756780	311.63	6600	6910	6440	7910	4270	6090	6704.87	36.81	139563	6830	6460	6230	5860	5630	6645	6045	28	1820	100	3890	10	1	27841064	1796	5.88	1.04	12	27.86	1097.00	6188.00	8190	20240426	-21.25	2775	20231024	132.43	8190	-21.25	20240426	3450	86.96	20240105	8190	-21.25	20240426	2775	132.43	20231024	5.95	N	123410	100	27 억	10248314	N	N	0	N	N
53	20240913	130748	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6590	500	2	8.21	48622601020	7237493	290.77	6600	6910	6460	7910	4270	6090	6718.16	36.81	205140	6830	6460	6230	5860	5630	6645	6045	28	1820	100	3890	10	1	27841064	1835	6.01	1.06	12	26.00	1097.00	6188.00	8190	20240426	-19.54	2775	20231024	137.48	8190	-19.54	20240426	3450	91.01	20240105	8190	-19.54	20240426	2775	137.48	20231024	5.95	N	123410	100	27 억	10248314	N	N	0	N	N
54	20240913	120749	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6690	600	2	9.85	45905932410	6829178	274.36	6600	6910	6460	7910	4270	6090	6722.03	36.81	250039	6830	6460	6230	5860	5630	6645	6045	28	1820	100	3890	10	1	27841064	1863	6.10	1.08	12	24.53	1097.00	6188.00	8190	20240426	-18.32	2775	20231024	141.08	8190	-18.32	20240426	3450	93.91	20240105	8190	-18.32	20240426	2775	141.08	20231024	5.95	N	123410	100	27 억	10248314	N	N	0	N	N
55	20240913	110749	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6760	670	2	11.00	42718278880	6353986	255.27	6600	6910	6460	7910	4270	6090	6723.07	36.81	268234	6830	6460	6230	5860	5630	6645	6045	28	1820	100	3890	10	1	27841064	1882	6.16	1.09	12	22.82	1097.00	6188.00	8190	20240426	-17.46	2775	20231024	143.60	8190	-17.46	20240426	3450	95.94	20240105	8190	-17.46	20240426	2775	143.60	20231024	5.95	N	123410	100	27 억	10248314	N	N	0	N	N
56	20240913	100752	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6710	620	2	10.18	31207444010	4657715	187.12	6600	6890	6460	7910	4270	6090	6700.16	36.81	28269	6830	6460	6230	5860	5630	6645	6045	28	1820	100	3890	10	1	27841064	1868	6.12	1.08	12	16.73	1097.00	6188.00	8190	20240426	-18.07	2775	20231024	141.80	8190	-18.07	20240426	3450	94.49	20240105	8190	-18.07	20240426	2775	141.80	20231024	5.95	N	123410	100	27 억	10248314	N	N	0	N	N
57	20240913	090755	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6700	610	2	10.02	9993259990	1500343	60.28	6600	6830	6460	7910	4270	6090	6660.65	36.81	-73112	6830	6460	6230	5860	5630	6645	6045	28	1820	100	3890	10	1	27841064	1865	6.11	1.08	12	5.39	1097.00	6188.00	8190	20240426	-18.19	2775	20231024	141.44	8190	-18.19	20240426	3450	94.20	20240105	8190	-18.19	20240426	2775	141.44	20231024	5.95	N	123410	100	27 억	10248314	N	N	0	N	N
58	20240912	160737	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6090	90	2	1.50	15369487520	2482590	207.95	6060	6600	6000	7800	4200	6000	6191.19	37.31	-118464	6473	6236	6023	5786	5573	6130	5680	28	1800	100	3840	10	1	27841064	1696	5.55	0.98	12	8.92	1097.00	6188.00	8190	20240426	-25.64	2775	20231024	119.46	8190	-25.64	20240426	3450	76.52	20240105	8190	-25.64	20240426	2775	119.46	20231024	5.84	N	123410	100	27 억	10387610	N	N	0	N	N
59	20240912	150748	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6110	110	2	1.83	14975464040	2418010	202.54	6060	6600	6000	7800	4200	6000	6193.54	37.31	-117633	6473	6236	6023	5786	5573	6130	5680	28	1800	100	3840	10	1	27841064	1701	5.57	0.99	12	8.69	1097.00	6188.00	8190	20240426	-25.40	2775	20231024	120.18	8190	-25.40	20240426	3450	77.10	20240105	8190	-25.40	20240426	2775	120.18	20231024	5.84	N	123410	100	27 억	10387610	N	N	0	N	N
60	20240912	140751	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6100	100	2	1.67	14448893350	2331866	195.32	6060	6600	6000	7800	4200	6000	6196.53	37.31	-142320	6473	6236	6023	5786	5573	6130	5680	28	1800	100	3840	10	1	27841064	1698	5.56	0.99	12	8.38	1097.00	6188.00	8190	20240426	-25.52	2775	20231024	119.82	8190	-25.52	20240426	3450	76.81	20240105	8190	-25.52	20240426	2775	119.82	20231024	5.84	N	123410	100	27 억	10387610	N	N	0	N	N
61	20240912	130745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6090	90	2	1.50	12980812680	2093094	175.32	6060	6600	6000	7800	4200	6000	6202.02	37.31	-173125	6473	6236	6023	5786	5573	6130	5680	28	1800	100	3840	10	1	27841064	1696	5.55	0.98	12	7.52	1097.00	6188.00	8190	20240426	-25.64	2775	20231024	119.46	8190	-25.64	20240426	3450	76.52	20240105	8190	-25.64	20240426	2775	119.46	20231024	5.84	N	123410	100	27 억	10387610	N	N	0	N	N
62	20240912	120744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6050	50	2	0.83	12399925110	1997177	167.29	6060	6600	6000	7800	4200	6000	6209.04	37.31	-167623	6473	6236	6023	5786	5573	6130	5680	28	1800	100	3840	10	1	27841064	1684	5.52	0.98	12	7.17	1097.00	6188.00	8190	20240426	-26.13	2775	20231024	118.02	8190	-26.13	20240426	3450	75.36	20240105	8190	-26.13	20240426	2775	118.02	20231024	5.84	N	123410	100	27 억	10387610	N	N	0	N	N
63	20240912	110742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6040	40	2	0.67	11756783980	1890449	158.35	6060	6600	6000	7800	4200	6000	6219.39	37.31	-170005	6473	6236	6023	5786	5573	6130	5680	28	1800	100	3840	10	1	27841064	1682	5.51	0.98	12	6.79	1097.00	6188.00	8190	20240426	-26.25	2775	20231024	117.66	8190	-26.25	20240426	3450	75.07	20240105	8190	-26.25	20240426	2775	117.66	20231024	5.84	N	123410	100	27 억	10387610	N	N	0	N	N
64	20240912	100745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6050	50	2	0.83	1313766130	216287	18.12	6060	6130	6030	7800	4200	6000	6075.22	37.31	-37954	6473	6236	6023	5786	5573	6130	5680	28	1800	100	3840	10	1	27841064	1684	5.52	0.98	12	0.78	1097.00	6188.00	8190	20240426	-26.13	2775	20231024	118.02	8190	-26.13	20240426	3450	75.36	20240105	8190	-26.13	20240426	2775	118.02	20231024	5.84	N	123410	100	27 억	10387610	N	N	0	N	N
65	20240912	090745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6080	80	2	1.33	275839520	45557	3.82	6060	6080	6030	7800	4200	6000	6058.66	37.31	-5375	6473	6236	6023	5786	5573	6130	5680	28	1800	100	3840	10	1	27841064	1693	5.54	0.98	12	0.16	1097.00	6188.00	8190	20240426	-25.76	2775	20231024	119.10	8190	-25.76	20240426	3450	76.23	20240105	8190	-25.76	20240426	2775	119.10	20231024	5.84	N	123410	100	27 억	10387610	N	N	0	N	N
66	20240911	160728	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6000	0	3	0.00	7031447980	1164672	251.15	6060	6260	5810	7800	4200	6000	6037.36	37.48	-47335	6240	6120	5960	5840	5680	6180	5900	28	1800	100	3840	10	1	27841064	1670	5.47	0.97	12	4.18	1097.00	6188.00	8190	20240426	-26.74	2775	20231024	116.22	8190	-26.74	20240426	3450	73.91	20240105	8190	-26.74	20240426	2775	116.22	20231024	5.90	N	123410	100	27 억	10433702	N	N	0	N	N
67	20240911	150734	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5900	-100	5	-1.67	6612498190	1094172	235.94	6060	6260	5810	7800	4200	6000	6043.38	37.48	-34771	6240	6120	5960	5840	5680	6180	5900	28	1800	100	3840	10	1	27841064	1643	5.38	0.95	12	3.93	1097.00	6188.00	8190	20240426	-27.96	2775	20231024	112.61	8190	-27.96	20240426	3450	71.01	20240105	8190	-27.96	20240426	2775	112.61	20231024	5.90	N	123410	100	27 억	10433702	N	N	0	N	N
68	20240911	140734	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6140	140	2	2.33	4113907540	683982	147.49	6060	6200	5810	7800	4200	6000	6014.64	37.48	9950	6240	6120	5960	5840	5680	6180	5900	28	1800	100	3840	10	1	27841064	1709	5.60	0.99	12	2.46	1097.00	6188.00	8190	20240426	-25.03	2775	20231024	121.26	8190	-25.03	20240426	3450	77.97	20240105	8190	-25.03	20240426	2775	121.26	20231024	5.90	N	123410	100	27 억	10433702	N	N	0	N	N
69	20240911	130731	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6170	170	2	2.83	3668596720	611810	131.93	6060	6200	5810	7800	4200	6000	5996.30	37.48	-6176	6240	6120	5960	5840	5680	6180	5900	28	1800	100	3840	10	1	27841064	1718	5.62	1.00	12	2.20	1097.00	6188.00	8190	20240426	-24.66	2775	20231024	122.34	8190	-24.66	20240426	3450	78.84	20240105	8190	-24.66	20240426	2775	122.34	20231024	5.90	N	123410	100	27 억	10433702	N	N	0	N	N
70	20240911	120737	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5970	-30	5	-0.50	2204902840	372761	80.38	6060	6090	5810	7800	4200	6000	5915.06	37.48	-74127	6240	6120	5960	5840	5680	6180	5900	28	1800	100	3840	10	1	27841064	1662	5.44	0.96	12	1.34	1097.00	6188.00	8190	20240426	-27.11	2775	20231024	115.14	8190	-27.11	20240426	3450	73.04	20240105	8190	-27.11	20240426	2775	115.14	20231024	5.90	N	123410	100	27 억	10433702	N	N	0	N	N
71	20240911	110727	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5850	-150	5	-2.50	1741350440	295058	63.63	6060	6090	5810	7800	4200	6000	5901.72	37.48	-70870	6240	6120	5960	5840	5680	6180	5900	28	1800	100	3840	10	1	27841064	1629	5.33	0.95	12	1.06	1097.00	6188.00	8190	20240426	-28.57	2775	20231024	110.81	8190	-28.57	20240426	3450	69.57	20240105	8190	-28.57	20240426	2775	110.81	20231024	5.90	N	123410	100	27 억	10433702	N	N	0	N	N
72	20240911	100725	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5920	-80	5	-1.33	968388910	162919	35.13	6060	6090	5880	7800	4200	6000	5943.99	37.48	-38525	6240	6120	5960	5840	5680	6180	5900	28	1800	100	3840	10	1	27841064	1648	5.40	0.96	12	0.59	1097.00	6188.00	8190	20240426	-27.72	2775	20231024	113.33	8190	-27.72	20240426	3450	71.59	20240105	8190	-27.72	20240426	2775	113.33	20231024	5.90	N	123410	100	27 억	10433702	N	N	0	N	N
73	20240911	090739	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5980	-20	5	-0.33	173188510	28705	6.19	6060	6090	5980	7800	4200	6000	6033.39	37.48	-6616	6240	6120	5960	5840	5680	6180	5900	28	1800	100	3840	10	1	27841064	1665	5.45	0.97	12	0.10	1097.00	6188.00	8190	20240426	-26.98	2775	20231024	115.50	8190	-26.98	20240426	3450	73.33	20240105	8190	-26.98	20240426	2775	115.50	20231024	5.90	N	123410	100	27 억	10433702	N	N	0	N	N
74	20240910	160729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6000	60	2	1.01	2707445050	454030	88.26	5960	6080	5800	7720	4160	5940	5963.13	37.67	-54080	6220	6080	5860	5720	5500	6150	5790	28	1780	100	3800	10	1	27841064	1670	5.47	0.97	12	1.63	1097.00	6188.00	8190	20240426	-26.74	2775	20231024	116.22	8190	-26.74	20240426	3450	73.91	20240105	8190	-26.74	20240426	2775	116.22	20231024	6.12	N	123410	100	27 억	10488411	N	N	0	N	N
75	20240910	150735	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6010	70	2	1.18	2481486370	416555	80.97	5960	6070	5800	7720	4160	5940	5957.16	37.67	-45964	6220	6080	5860	5720	5500	6150	5790	28	1780	100	3800	10	1	27841064	1673	5.48	0.97	12	1.50	1097.00	6188.00	8190	20240426	-26.62	2775	20231024	116.58	8190	-26.62	20240426	3450	74.20	20240105	8190	-26.62	20240426	2775	116.58	20231024	6.12	N	123410	100	27 억	10488411	N	N	0	N	N
76	20240910	140730	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5970	30	2	0.51	2111380660	354994	69.01	5960	6070	5800	7720	4160	5940	5947.65	37.67	-53379	6220	6080	5860	5720	5500	6150	5790	28	1780	100	3800	10	1	27841064	1662	5.44	0.96	12	1.28	1097.00	6188.00	8190	20240426	-27.11	2775	20231024	115.14	8190	-27.11	20240426	3450	73.04	20240105	8190	-27.11	20240426	2775	115.14	20231024	6.12	N	123410	100	27 억	10488411	N	N	0	N	N
77	20240910	130729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6010	70	2	1.18	1954454060	328776	63.91	5960	6070	5800	7720	4160	5940	5944.64	37.67	-48945	6220	6080	5860	5720	5500	6150	5790	28	1780	100	3800	10	1	27841064	1673	5.48	0.97	12	1.18	1097.00	6188.00	8190	20240426	-26.62	2775	20231024	116.58	8190	-26.62	20240426	3450	74.20	20240105	8190	-26.62	20240426	2775	116.58	20231024	6.12	N	123410	100	27 억	10488411	N	N	0	N	N
78	20240910	120728	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5990	50	2	0.84	1597466720	269468	52.38	5960	6020	5800	7720	4160	5940	5928.22	37.67	-48037	6220	6080	5860	5720	5500	6150	5790	28	1780	100	3800	10	1	27841064	1668	5.46	0.97	12	0.97	1097.00	6188.00	8190	20240426	-26.86	2775	20231024	115.86	8190	-26.86	20240426	3450	73.62	20240105	8190	-26.86	20240426	2775	115.86	20231024	6.12	N	123410	100	27 억	10488411	N	N	0	N	N
79	20240910	110727	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5960	20	2	0.34	1325352650	223898	43.52	5960	6010	5800	7720	4160	5940	5919.45	37.67	-44883	6220	6080	5860	5720	5500	6150	5790	28	1780	100	3800	10	1	27841064	1659	5.43	0.96	12	0.80	1097.00	6188.00	8190	20240426	-27.23	2775	20231024	114.77	8190	-27.23	20240426	3450	72.75	20240105	8190	-27.23	20240426	2775	114.77	20231024	6.12	N	123410	100	27 억	10488411	N	N	0	N	N
80	20240910	100732	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5980	40	2	0.67	989192590	167293	32.52	5960	6010	5800	7720	4160	5940	5912.93	37.67	-42871	6220	6080	5860	5720	5500	6150	5790	28	1780	100	3800	10	1	27841064	1665	5.45	0.97	12	0.60	1097.00	6188.00	8190	20240426	-26.98	2775	20231024	115.50	8190	-26.98	20240426	3450	73.33	20240105	8190	-26.98	20240426	2775	115.50	20231024	6.12	N	123410	100	27 억	10488411	N	N	0	N	N
81	20240910	090728	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5870	-70	5	-1.18	306583050	51755	10.06	5960	6010	5870	7720	4160	5940	5923.74	37.67	-29135	6220	6080	5860	5720	5500	6150	5790	28	1780	100	3800	10	1	27841064	1634	5.35	0.95	12	0.19	1097.00	6188.00	8190	20240426	-28.33	2775	20231024	111.53	8190	-28.33	20240426	3450	70.14	20240105	8190	-28.33	20240426	2775	111.53	20231024	6.12	N	123410	100	27 억	10488411	N	N	0	N	N
82	20240909	160714	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5940	90	2	1.54	2975436560	506322	43.07	5720	6000	5640	7600	4100	5850	5876.38	37.56	30131	6410	6130	5940	5660	5470	6035	5565	28	1750	100	3740	10	1	27841064	1654	5.41	0.96	12	1.82	1097.00	6188.00	8190	20240426	-27.47	2775	20231024	114.05	8190	-27.47	20240426	3450	72.17	20240105	8190	-27.47	20240426	2775	114.05	20231024	6.08	N	123410	100	27 억	10456401	N	N	0	N	N
83	20240909	150722	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5930	80	2	1.37	2824511360	480875	40.90	5720	6000	5640	7600	4100	5850	5873.69	37.56	22882	6410	6130	5940	5660	5470	6035	5565	28	1750	100	3740	10	1	27841064	1651	5.41	0.96	12	1.73	1097.00	6188.00	8190	20240426	-27.59	2775	20231024	113.69	8190	-27.59	20240426	3450	71.88	20240105	8190	-27.59	20240426	2775	113.69	20231024	6.08	N	123410	100	27 억	10456401	N	N	0	N	N
84	20240909	140724	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5970	120	2	2.05	2549299450	434722	36.98	5720	6000	5640	7600	4100	5850	5864.21	37.56	17115	6410	6130	5940	5660	5470	6035	5565	28	1750	100	3740	10	1	27841064	1662	5.44	0.96	12	1.56	1097.00	6188.00	8190	20240426	-27.11	2775	20231024	115.14	8190	-27.11	20240426	3450	73.04	20240105	8190	-27.11	20240426	2775	115.14	20231024	6.08	N	123410	100	27 억	10456401	N	N	0	N	N
85	20240909	130719	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5900	50	2	0.85	2135036030	365050	31.05	5720	5950	5640	7600	4100	5850	5848.61	37.56	-5233	6410	6130	5940	5660	5470	6035	5565	28	1750	100	3740	10	1	27841064	1643	5.38	0.95	12	1.31	1097.00	6188.00	8190	20240426	-27.96	2775	20231024	112.61	8190	-27.96	20240426	3450	71.01	20240105	8190	-27.96	20240426	2775	112.61	20231024	6.08	N	123410	100	27 억	10456401	N	N	0	N	N
86	20240909	120717	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5870	20	2	0.34	2009554910	343735	29.24	5720	5950	5640	7600	4100	5850	5846.23	37.56	-10490	6410	6130	5940	5660	5470	6035	5565	28	1750	100	3740	10	1	27841064	1634	5.35	0.95	12	1.23	1097.00	6188.00	8190	20240426	-28.33	2775	20231024	111.53	8190	-28.33	20240426	3450	70.14	20240105	8190	-28.33	20240426	2775	111.53	20231024	6.08	N	123410	100	27 억	10456401	N	N	0	N	N
87	20240909	110717	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5850	0	3	0.00	1768703770	302560	25.74	5720	5950	5640	7600	4100	5850	5845.80	37.56	3068	6410	6130	5940	5660	5470	6035	5565	28	1750	100	3740	10	1	27841064	1629	5.33	0.95	12	1.09	1097.00	6188.00	8190	20240426	-28.57	2775	20231024	110.81	8190	-28.57	20240426	3450	69.57	20240105	8190	-28.57	20240426	2775	110.81	20231024	6.08	N	123410	100	27 억	10456401	N	N	0	N	N
88	20240909	100721	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5930	80	2	1.37	1332413000	228458	19.43	5720	5950	5640	7600	4100	5850	5832.20	37.56	28620	6410	6130	5940	5660	5470	6035	5565	28	1750	100	3740	10	1	27841064	1651	5.41	0.96	12	0.82	1097.00	6188.00	8190	20240426	-27.59	2775	20231024	113.69	8190	-27.59	20240426	3450	71.88	20240105	8190	-27.59	20240426	2775	113.69	20231024	6.08	N	123410	100	27 억	10456401	N	N	0	N	N
89	20240909	090717	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5820	-30	5	-0.51	467412770	81489	6.93	5720	5860	5640	7600	4100	5850	5735.90	37.56	15446	6410	6130	5940	5660	5470	6035	5565	28	1750	100	3740	10	1	27841064	1620	5.31	0.94	12	0.29	1097.00	6188.00	8190	20240426	-28.94	2775	20231024	109.73	8190	-28.94	20240426	3450	68.70	20240105	8190	-28.94	20240426	2775	109.73	20231024	6.08	N	123410	100	27 억	10456401	N	N	0	N	N
90	20240906	160706	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5850	-420	5	-6.70	6822553220	1152716	51.78	6210	6220	5750	8150	4390	6270	5919.57	38.04	-139926	6996	6632	6376	6012	5756	6505	5885	28	1880	100	4010	10	1	27841064	1629	5.33	0.95	12	4.14	1097.00	6188.00	8190	20240426	-28.57	2775	20231024	110.81	8190	-28.57	20240426	3450	69.57	20240105	8190	-28.57	20240426	2775	110.81	20231024	6.45	N	123410	100	27 억	10589998	N	N	0	N	N
91	20240906	150719	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5880	-390	5	-6.22	6469854340	1092543	49.08	6210	6220	5750	8150	4390	6270	5921.73	38.04	-137499	6996	6632	6376	6012	5756	6505	5885	28	1880	100	4010	10	1	27841064	1637	5.36	0.95	12	3.92	1097.00	6188.00	8190	20240426	-28.21	2775	20231024	111.89	8190	-28.21	20240426	3450	70.43	20240105	8190	-28.21	20240426	2775	111.89	20231024	6.45	N	123410	100	27 억	10589998	N	N	0	N	N
92	20240906	140722	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5830	-440	5	-7.02	5690329150	959776	43.12	6210	6220	5750	8150	4390	6270	5928.69	38.04	-147705	6996	6632	6376	6012	5756	6505	5885	28	1880	100	4010	10	1	27841064	1623	5.31	0.94	12	3.45	1097.00	6188.00	8190	20240426	-28.82	2775	20231024	110.09	8190	-28.82	20240426	3450	68.99	20240105	8190	-28.82	20240426	2775	110.09	20231024	6.45	N	123410	100	27 억	10589998	N	N	0	N	N
93	20240906	130717	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5860	-410	5	-6.54	5390043570	908601	40.82	6210	6220	5750	8150	4390	6270	5932.12	38.04	-146297	6996	6632	6376	6012	5756	6505	5885	28	1880	100	4010	10	1	27841064	1631	5.34	0.95	12	3.26	1097.00	6188.00	8190	20240426	-28.45	2775	20231024	111.17	8190	-28.45	20240426	3450	69.86	20240105	8190	-28.45	20240426	2775	111.17	20231024	6.45	N	123410	100	27 억	10589998	N	N	0	N	N
94	20240906	120719	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5930	-340	5	-5.42	5020485690	846066	38.01	6210	6220	5750	8150	4390	6270	5933.79	38.04	-135696	6996	6632	6376	6012	5756	6505	5885	28	1880	100	4010	10	1	27841064	1651	5.41	0.96	12	3.04	1097.00	6188.00	8190	20240426	-27.59	2775	20231024	113.69	8190	-27.59	20240426	3450	71.88	20240105	8190	-27.59	20240426	2775	113.69	20231024	6.45	N	123410	100	27 억	10589998	N	N	0	N	N
95	20240906	110721	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5960	-310	5	-4.94	4666954680	786463	35.33	6210	6220	5750	8150	4390	6270	5933.96	38.04	-117391	6996	6632	6376	6012	5756	6505	5885	28	1880	100	4010	10	1	27841064	1659	5.43	0.96	12	2.82	1097.00	6188.00	8190	20240426	-27.23	2775	20231024	114.77	8190	-27.23	20240426	3450	72.75	20240105	8190	-27.23	20240426	2775	114.77	20231024	6.45	N	123410	100	27 억	10589998	N	N	0	N	N
96	20240906	100716	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5850	-420	5	-6.70	3668710690	616485	27.69	6210	6220	5750	8150	4390	6270	5950.84	38.04	-127270	6996	6632	6376	6012	5756	6505	5885	28	1880	100	4010	10	1	27841064	1629	5.33	0.95	12	2.21	1097.00	6188.00	8190	20240426	-28.57	2775	20231024	110.81	8190	-28.57	20240426	3450	69.57	20240105	8190	-28.57	20240426	2775	110.81	20231024	6.45	N	123410	100	27 억	10589998	N	N	0	N	N
97	20240906	090720	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6100	-170	5	-2.71	567859270	92386	4.15	6210	6220	6100	8150	4390	6270	6146.15	38.04	-12103	6996	6632	6376	6012	5756	6505	5885	28	1880	100	4010	10	1	27841064	1698	5.56	0.99	12	0.33	1097.00	6188.00	8190	20240426	-25.52	2775	20231024	119.82	8190	-25.52	20240426	3450	76.81	20240105	8190	-25.52	20240426	2775	119.82	20231024	6.45	N	123410	100	27 억	10589998	N	N	0	N	N
98	20240905	160707	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6270	30	2	0.48	14271535050	2208418	154.12	6490	6740	6120	8110	4370	6240	6462.77	38.13	-19544	6673	6456	6163	5946	5653	6565	6055	28	1870	100	3990	10	1	27841064	1746	5.72	1.01	12	7.93	1097.00	6188.00	8190	20240426	-23.44	2775	20231024	125.95	8190	-23.44	20240426	3450	81.74	20240105	8190	-23.44	20240426	2775	125.95	20231024	6.88	N	123410	100	27 억	10617186	N	N	0	N	N
99	20240905	150719	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6290	50	2	0.80	13593118030	2099742	146.54	6490	6740	6120	8110	4370	6240	6473.71	38.13	-44629	6673	6456	6163	5946	5653	6565	6055	28	1870	100	3990	10	1	27841064	1751	5.73	1.02	12	7.54	1097.00	6188.00	8190	20240426	-23.20	2775	20231024	126.67	8190	-23.20	20240426	3450	82.32	20240105	8190	-23.20	20240426	2775	126.67	20231024	6.88	N	123410	100	27 억	10617186	N	N	0	N	N
100	20240905	140715	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6140	-100	5	-1.60	12680813950	1953921	136.36	6490	6740	6120	8110	4370	6240	6489.93	38.13	-33460	6673	6456	6163	5946	5653	6565	6055	28	1870	100	3990	10	1	27841064	1709	5.60	0.99	12	7.02	1097.00	6188.00	8190	20240426	-25.03	2775	20231024	121.26	8190	-25.03	20240426	3450	77.97	20240105	8190	-25.03	20240426	2775	121.26	20231024	6.88	N	123410	100	27 억	10617186	N	N	0	N	N
101	20240905	130716	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6210	-30	5	-0.48	12011183210	1845610	128.80	6490	6740	6150	8110	4370	6240	6507.97	38.13	-35861	6673	6456	6163	5946	5653	6565	6055	28	1870	100	3990	10	1	27841064	1729	5.66	1.00	12	6.63	1097.00	6188.00	8190	20240426	-24.18	2775	20231024	123.78	8190	-24.18	20240426	3450	80.00	20240105	8190	-24.18	20240426	2775	123.78	20231024	6.88	N	123410	100	27 억	10617186	N	N	0	N	N
102	20240905	120714	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6280	40	2	0.64	11290731090	1729652	120.71	6490	6740	6250	8110	4370	6240	6527.75	38.13	-38865	6673	6456	6163	5946	5653	6565	6055	28	1870	100	3990	10	1	27841064	1748	5.72	1.01	12	6.21	1097.00	6188.00	8190	20240426	-23.32	2775	20231024	126.31	8190	-23.32	20240426	3450	82.03	20240105	8190	-23.32	20240426	2775	126.31	20231024	6.88	N	123410	100	27 억	10617186	N	N	0	N	N
103	20240905	110711	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6390	150	2	2.40	9814471010	1495171	104.35	6490	6740	6350	8110	4370	6240	6564.11	38.13	-68533	6673	6456	6163	5946	5653	6565	6055	28	1870	100	3990	10	1	27841064	1779	5.82	1.03	12	5.37	1097.00	6188.00	8190	20240426	-21.98	2775	20231024	130.27	8190	-21.98	20240426	3450	85.22	20240105	8190	-21.98	20240426	2775	130.27	20231024	6.88	N	123410	100	27 억	10617186	N	N	0	N	N
104	20240905	100711	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6490	250	2	4.01	8117265230	1231079	85.92	6490	6740	6390	8110	4370	6240	6593.62	38.13	-54341	6673	6456	6163	5946	5653	6565	6055	28	1870	100	3990	10	1	27841064	1807	5.92	1.05	12	4.42	1097.00	6188.00	8190	20240426	-20.76	2775	20231024	133.87	8190	-20.76	20240426	3450	88.12	20240105	8190	-20.76	20240426	2775	133.87	20231024	6.88	N	123410	100	27 억	10617186	N	N	0	N	N
105	20240905	090718	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6600	360	2	5.77	2374139790	363937	25.40	6490	6630	6390	8110	4370	6240	6523.49	38.13	-27361	6673	6456	6163	5946	5653	6565	6055	28	1870	100	3990	10	1	27841064	1838	6.02	1.07	12	1.31	1097.00	6188.00	8190	20240426	-19.41	2775	20231024	137.84	8190	-19.41	20240426	3450	91.30	20240105	8190	-19.41	20240426	2775	137.84	20231024	6.88	N	123410	100	27 억	10617186	N	N	0	N	N
106	20240904	160700	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6240	140	2	2.30	8684157800	1412015	126.94	5900	6380	5870	7930	4270	6100	6150.26	37.89	72144	6580	6340	6210	5970	5840	6275	5905	28	1830	100	3900	10	1	27841064	1737	5.69	1.01	12	5.07	1097.00	6188.00	8190	20240426	-23.81	2775	20231024	124.86	8190	-23.81	20240426	3450	80.87	20240105	8190	-23.81	20240426	2775	124.86	20231024	6.74	N	123410	100	27 억	10547981	N	N	0	N	N
107	20240904	150706	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6200	100	2	1.64	8216785740	1336932	120.19	5900	6380	5870	7930	4270	6100	6146.10	37.89	62400	6580	6340	6210	5970	5840	6275	5905	28	1830	100	3900	10	1	27841064	1726	5.65	1.00	12	4.80	1097.00	6188.00	8190	20240426	-24.30	2775	20231024	123.42	8190	-24.30	20240426	3450	79.71	20240105	8190	-24.30	20240426	2775	123.42	20231024	6.74	N	123410	100	27 억	10547981	N	N	0	N	N
108	20240904	140708	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6250	150	2	2.46	7541380660	1228638	110.46	5900	6380	5870	7930	4270	6100	6138.09	37.89	53026	6580	6340	6210	5970	5840	6275	5905	28	1830	100	3900	10	1	27841064	1740	5.70	1.01	12	4.41	1097.00	6188.00	8190	20240426	-23.69	2775	20231024	125.23	8190	-23.69	20240426	3450	81.16	20240105	8190	-23.69	20240426	2775	125.23	20231024	6.74	N	123410	100	27 억	10547981	N	N	0	N	N
109	20240904	130706	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6290	190	2	3.11	7116638240	1160715	104.35	5900	6380	5870	7930	4270	6100	6131.33	37.89	61159	6580	6340	6210	5970	5840	6275	5905	28	1830	100	3900	10	1	27841064	1751	5.73	1.02	12	4.17	1097.00	6188.00	8190	20240426	-23.20	2775	20231024	126.67	8190	-23.20	20240426	3450	82.32	20240105	8190	-23.20	20240426	2775	126.67	20231024	6.74	N	123410	100	27 억	10547981	N	N	0	N	N
110	20240904	120704	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6330	230	2	3.77	6235837950	1020459	91.74	5900	6380	5870	7930	4270	6100	6110.85	37.89	55977	6580	6340	6210	5970	5840	6275	5905	28	1830	100	3900	10	1	27841064	1762	5.77	1.02	12	3.67	1097.00	6188.00	8190	20240426	-22.71	2775	20231024	128.11	8190	-22.71	20240426	3450	83.48	20240105	8190	-22.71	20240426	2775	128.11	20231024	6.74	N	123410	100	27 억	10547981	N	N	0	N	N
111	20240904	110702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6220	120	2	1.97	4201712950	697852	62.74	5900	6270	5870	7930	4270	6100	6020.61	37.89	-32257	6580	6340	6210	5970	5840	6275	5905	28	1830	100	3900	10	1	27841064	1732	5.67	1.01	12	2.51	1097.00	6188.00	8190	20240426	-24.05	2775	20231024	124.14	8190	-24.05	20240426	3450	80.29	20240105	8190	-24.05	20240426	2775	124.14	20231024	6.74	N	123410	100	27 억	10547981	N	N	0	N	N
112	20240904	100706	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5950	-150	5	-2.46	2355438530	396727	35.67	5900	6000	5870	7930	4270	6100	5936.04	37.89	-27267	6580	6340	6210	5970	5840	6275	5905	28	1830	100	3900	10	1	27841064	1657	5.42	0.96	12	1.42	1097.00	6188.00	8190	20240426	-27.35	2775	20231024	114.41	8190	-27.35	20240426	3450	72.46	20240105	8190	-27.35	20240426	2775	114.41	20231024	6.74	N	123410	100	27 억	10547981	N	N	0	N	N
113	20240904	090707	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5940	-160	5	-2.62	762483770	128908	11.59	5900	5980	5870	7930	4270	6100	5910.92	37.89	-19801	6580	6340	6210	5970	5840	6275	5905	28	1830	100	3900	10	1	27841064	1654	5.41	0.96	12	0.46	1097.00	6188.00	8190	20240426	-27.47	2775	20231024	114.05	8190	-27.47	20240426	3450	72.17	20240105	8190	-27.47	20240426	2775	114.05	20231024	6.74	N	123410	100	27 억	10547981	N	N	0	N	N
114	20240903	160655	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6100	-190	5	-3.02	6699697890	1081994	63.46	6450	6450	6080	8170	4410	6290	6192.17	37.44	138496	7136	6712	6456	6032	5776	6585	5905	28	1880	100	4020	10	1	27841064	1698	5.56	0.99	12	3.89	1097.00	6188.00	8190	20240426	-25.52	2775	20231024	119.82	8190	-25.52	20240426	3450	76.81	20240105	8190	-25.52	20240426	2775	119.82	20231024	7.25	N	123410	100	27 억	10424975	N	N	0	N	N
115	20240903	150659	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6130	-160	5	-2.54	6359569890	1026366	60.20	6450	6450	6080	8170	4410	6290	6196.20	37.44	123717	7136	6712	6456	6032	5776	6585	5905	28	1880	100	4020	10	1	27841064	1707	5.59	0.99	12	3.69	1097.00	6188.00	8190	20240426	-25.15	2775	20231024	120.90	8190	-25.15	20240426	3450	77.68	20240105	8190	-25.15	20240426	2775	120.90	20231024	7.25	N	123410	100	27 억	10424975	N	N	0	N	N
116	20240903	140702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6200	-90	5	-1.43	5517858950	889453	52.17	6450	6450	6080	8170	4410	6290	6203.65	37.44	112051	7136	6712	6456	6032	5776	6585	5905	28	1880	100	4020	10	1	27841064	1726	5.65	1.00	12	3.19	1097.00	6188.00	8190	20240426	-24.30	2775	20231024	123.42	8190	-24.30	20240426	3450	79.71	20240105	8190	-24.30	20240426	2775	123.42	20231024	7.25	N	123410	100	27 억	10424975	N	N	0	N	N
117	20240903	130701	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6220	-70	5	-1.11	5176916740	834417	48.94	6450	6450	6080	8170	4410	6290	6204.23	37.44	112674	7136	6712	6456	6032	5776	6585	5905	28	1880	100	4020	10	1	27841064	1732	5.67	1.01	12	3.00	1097.00	6188.00	8190	20240426	-24.05	2775	20231024	124.14	8190	-24.05	20240426	3450	80.29	20240105	8190	-24.05	20240426	2775	124.14	20231024	7.25	N	123410	100	27 억	10424975	N	N	0	N	N
118	20240903	120652	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6220	-70	5	-1.11	4906609030	790890	46.39	6450	6450	6080	8170	4410	6290	6203.91	37.44	110479	7136	6712	6456	6032	5776	6585	5905	28	1880	100	4020	10	1	27841064	1732	5.67	1.01	12	2.84	1097.00	6188.00	8190	20240426	-24.05	2775	20231024	124.14	8190	-24.05	20240426	3450	80.29	20240105	8190	-24.05	20240426	2775	124.14	20231024	7.25	N	123410	100	27 억	10424975	N	N	0	N	N
119	20240903	110651	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6150	-140	5	-2.23	4329568290	698019	40.94	6450	6450	6080	8170	4410	6290	6202.65	37.44	105443	7136	6712	6456	6032	5776	6585	5905	28	1880	100	4020	10	1	27841064	1712	5.61	0.99	12	2.51	1097.00	6188.00	8190	20240426	-24.91	2775	20231024	121.62	8190	-24.91	20240426	3450	78.26	20240105	8190	-24.91	20240426	2775	121.62	20231024	7.25	N	123410	100	27 억	10424975	N	N	0	N	N
120	20240903	100652	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6160	-130	5	-2.07	2790981040	447350	26.24	6450	6450	6150	8170	4410	6290	6238.92	37.44	37413	7136	6712	6456	6032	5776	6585	5905	28	1880	100	4020	10	1	27841064	1715	5.62	1.00	12	1.61	1097.00	6188.00	8190	20240426	-24.79	2775	20231024	121.98	8190	-24.79	20240426	3450	78.55	20240105	8190	-24.79	20240426	2775	121.98	20231024	7.25	N	123410	100	27 억	10424975	N	N	0	N	N
121	20240903	090653	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6190	-100	5	-1.59	931337020	148085	8.69	6450	6450	6160	8170	4410	6290	6289.21	37.44	-16477	7136	6712	6456	6032	5776	6585	5905	28	1880	100	4020	10	1	27841064	1723	5.64	1.00	12	0.53	1097.00	6188.00	8190	20240426	-24.42	2775	20231024	123.06	8190	-24.42	20240426	3450	79.42	20240105	8190	-24.42	20240426	2775	123.06	20231024	7.25	N	123410	100	27 억	10424975	N	N	0	N	N
122	20240902	160647	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6290	-500	5	-7.36	10918513110	1689283	65.84	6870	6880	6200	8820	4760	6790	6464.21	37.20	69131	7403	7096	6913	6606	6423	7005	6515	28	2030	100	4340	10	1	27841064	1751	5.73	1.02	12	6.07	1097.00	6188.00	8190	20240426	-23.20	2775	20231024	126.67	8190	-23.20	20240426	3450	82.32	20240105	8190	-23.20	20240426	2775	126.67	20231024	6.61	N	123410	100	27 억	10356435	N	N	0	N	N
123	20240902	150657	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6330	-460	5	-6.77	10302857670	1591591	62.03	6870	6880	6200	8820	4760	6790	6473.31	37.20	47864	7403	7096	6913	6606	6423	7005	6515	28	2030	100	4340	10	1	27841064	1762	5.77	1.02	12	5.72	1097.00	6188.00	8190	20240426	-22.71	2775	20231024	128.11	8190	-22.71	20240426	3450	83.48	20240105	8190	-22.71	20240426	2775	128.11	20231024	6.61	N	123410	100	27 억	10356435	N	N	0	N	N
124	20240902	140656	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6400	-390	5	-5.74	9551157190	1472990	57.41	6870	6880	6200	8820	4760	6790	6484.20	37.20	20330	7403	7096	6913	6606	6423	7005	6515	28	2030	100	4340	10	1	27841064	1782	5.83	1.03	12	5.29	1097.00	6188.00	8190	20240426	-21.86	2775	20231024	130.63	8190	-21.86	20240426	3450	85.51	20240105	8190	-21.86	20240426	2775	130.63	20231024	6.61	N	123410	100	27 억	10356435	N	N	0	N	N
125	20240902	130651	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6330	-460	5	-6.77	8781956140	1351569	52.67	6870	6880	6200	8820	4760	6790	6497.60	37.20	23051	7403	7096	6913	6606	6423	7005	6515	28	2030	100	4340	10	1	27841064	1762	5.77	1.02	12	4.85	1097.00	6188.00	8190	20240426	-22.71	2775	20231024	128.11	8190	-22.71	20240426	3450	83.48	20240105	8190	-22.71	20240426	2775	128.11	20231024	6.61	N	123410	100	27 억	10356435	N	N	0	N	N
126	20240902	120655	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6340	-450	5	-6.63	8265802620	1270467	49.51	6870	6880	6200	8820	4760	6790	6506.11	37.20	39402	7403	7096	6913	6606	6423	7005	6515	28	2030	100	4340	10	1	27841064	1765	5.78	1.02	12	4.56	1097.00	6188.00	8190	20240426	-22.59	2775	20231024	128.47	8190	-22.59	20240426	3450	83.77	20240105	8190	-22.59	20240426	2775	128.47	20231024	6.61	N	123410	100	27 억	10356435	N	N	0	N	N
127	20240902	110649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6350	-440	5	-6.48	7860895390	1206725	47.03	6870	6880	6200	8820	4760	6790	6514.24	37.20	46861	7403	7096	6913	6606	6423	7005	6515	28	2030	100	4340	10	1	27841064	1768	5.79	1.03	12	4.33	1097.00	6188.00	8190	20240426	-22.47	2775	20231024	128.83	8190	-22.47	20240426	3450	84.06	20240105	8190	-22.47	20240426	2775	128.83	20231024	6.61	N	123410	100	27 억	10356435	N	N	0	N	N
128	20240902	100648	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6400	-390	5	-5.74	6392701350	975510	38.02	6870	6880	6200	8820	4760	6790	6553.19	37.20	131741	7403	7096	6913	6606	6423	7005	6515	28	2030	100	4340	10	1	27841064	1782	5.83	1.03	12	3.50	1097.00	6188.00	8190	20240426	-21.86	2775	20231024	130.63	8190	-21.86	20240426	3450	85.51	20240105	8190	-21.86	20240426	2775	130.63	20231024	6.61	N	123410	100	27 억	10356435	N	N	0	N	N
129	20240902	090643	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6700	-90	5	-1.33	1181647430	175325	6.83	6870	6880	6640	8820	4760	6790	6739.75	37.20	10988	7403	7096	6913	6606	6423	7005	6515	28	2030	100	4340	10	1	27841064	1865	6.11	1.08	12	0.63	1097.00	6188.00	8190	20240426	-18.19	2775	20231024	141.44	8190	-18.19	20240426	3450	94.20	20240105	8190	-18.19	20240426	2775	141.44	20231024	6.61	N	123410	100	27 억	10356435	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History