KissMeData/099320/price/prices-20240901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

58 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	160751	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35750	-450	5	-1.24	716196750	20088	101.18	36200	36200	35350	47050	25350	36200	35652.93	2.03	3065	37133	36666	36283	35816	35433	36475	35625	55	10850	500	27510	50	1	10951278	3915	8.92	1.80	12	0.18	4007.00	19893.00	58500	20240701	-38.89	25300	20231031	41.30	58500	-38.89	20240701	30000	19.17	20240206	58500	-38.89	20240701	25300	41.30	20231031	2.53	N	099320	500	54 억	222462	N	N	66	N	N
3	20240930	150802	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35650	-550	5	-1.52	652235450	18294	92.15	36200	36200	35350	47050	25350	36200	35652.97	2.03	2345	37133	36666	36283	35816	35433	36475	35625	55	10850	500	27510	50	1	10951278	3904	8.90	1.79	12	0.17	4007.00	19893.00	58500	20240701	-39.06	25300	20231031	40.91	58500	-39.06	20240701	30000	18.83	20240206	58500	-39.06	20240701	25300	40.91	20231031	2.53	N	099320	500	54 억	222462	N	N	247	N	N
4	20240930	140801	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35550	-650	5	-1.80	582686600	16342	82.32	36200	36200	35350	47050	25350	36200	35655.77	2.03	2239	37133	36666	36283	35816	35433	36475	35625	55	10850	500	27510	50	1	10951278	3893	8.87	1.79	12	0.15	4007.00	19893.00	58500	20240701	-39.23	25300	20231031	40.51	58500	-39.23	20240701	30000	18.50	20240206	58500	-39.23	20240701	25300	40.51	20231031	2.53	N	099320	500	54 억	222462	N	N	247	N	N
5	20240930	130758	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35800	-400	5	-1.10	532149150	14924	75.17	36200	36200	35350	47050	25350	36200	35657.27	2.03	2288	37133	36666	36283	35816	35433	36475	35625	55	10850	500	27510	50	1	10951278	3921	8.93	1.80	12	0.14	4007.00	19893.00	58500	20240701	-38.80	25300	20231031	41.50	58500	-38.80	20240701	30000	19.33	20240206	58500	-38.80	20240701	25300	41.50	20231031	2.53	N	099320	500	54 억	222462	N	N	247	N	N
6	20240930	120754	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35550	-650	5	-1.80	475355900	13331	67.15	36200	36200	35350	47050	25350	36200	35657.93	2.03	1353	37133	36666	36283	35816	35433	36475	35625	55	10850	500	27510	50	1	10951278	3893	8.87	1.79	12	0.12	4007.00	19893.00	58500	20240701	-39.23	25300	20231031	40.51	58500	-39.23	20240701	30000	18.50	20240206	58500	-39.23	20240701	25300	40.51	20231031	2.53	N	099320	500	54 억	222462	N	N	247	N	N
7	20240930	110753	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35400	-800	5	-2.21	455096450	12760	64.27	36200	36200	35350	47050	25350	36200	35665.87	2.03	1341	37133	36666	36283	35816	35433	36475	35625	55	10850	500	27510	50	1	10951278	3877	8.83	1.78	12	0.12	4007.00	19893.00	58500	20240701	-39.49	25300	20231031	39.92	58500	-39.49	20240701	30000	18.00	20240206	58500	-39.49	20240701	25300	39.92	20231031	2.53	N	099320	500	54 억	222462	N	N	247	N	N
8	20240930	100751	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35700	-500	5	-1.38	273289400	7643	38.50	36200	36200	35500	47050	25350	36200	35756.82	2.03	496	37133	36666	36283	35816	35433	36475	35625	55	10850	500	27510	50	1	10951278	3910	8.91	1.79	12	0.07	4007.00	19893.00	58500	20240701	-38.97	25300	20231031	41.11	58500	-38.97	20240701	30000	19.00	20240206	58500	-38.97	20240701	25300	41.11	20231031	2.53	N	099320	500	54 억	222462	N	N	247	N	N
9	20240930	090721	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36050	-150	5	-0.41	24870600	692	3.49	36200	36200	35600	47050	25350	36200	35940.17	2.03	218	37133	36666	36283	35816	35433	36475	35625	55	10850	500	27510	50	1	10951278	3948	9.00	1.81	12	0.01	4007.00	19893.00	58500	20240701	-38.38	25300	20231031	42.49	58500	-38.38	20240701	30000	20.17	20240206	58500	-38.38	20240701	25300	42.49	20231031	2.53	N	099320	500	54 억	222462	N	N	247	N	N
10	20240927	160754	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36200	-100	5	-0.28	713898300	19661	75.73	36750	36750	35900	47150	25450	36300	36310.39	2.06	-4356	37033	36666	36083	35716	35133	36850	35900	55	10850	500	27580	50	1	10951278	3964	9.03	1.82	12	0.18	4007.00	19893.00	58500	20240701	-38.12	25300	20231031	43.08	58500	-38.12	20240701	30000	20.67	20240206	58500	-38.12	20240701	25300	43.08	20231031	2.57	N	099320	500	54 억	225905	N	N	247	N	N
11	20240927	150800	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36450	150	2	0.41	620089650	17071	65.75	36750	36750	35900	47150	25450	36300	36324.15	2.06	-3594	37033	36666	36083	35716	35133	36850	35900	55	10850	500	27580	50	1	10951278	3992	9.10	1.83	12	0.16	4007.00	19893.00	58500	20240701	-37.69	25300	20231031	44.07	58500	-37.69	20240701	30000	21.50	20240206	58500	-37.69	20240701	25300	44.07	20231031	2.57	N	099320	500	54 억	225905	N	N	15	N	N
12	20240927	140806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36400	100	2	0.28	504614150	13894	53.52	36750	36750	35900	47150	25450	36300	36318.85	2.06	-3477	37033	36666	36083	35716	35133	36850	35900	55	10850	500	27580	50	1	10951278	3986	9.08	1.83	12	0.13	4007.00	19893.00	58500	20240701	-37.78	25300	20231031	43.87	58500	-37.78	20240701	30000	21.33	20240206	58500	-37.78	20240701	25300	43.87	20231031	2.57	N	099320	500	54 억	225905	N	N	15	N	N
13	20240927	130759	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36400	100	2	0.28	460386950	12676	48.83	36750	36750	35900	47150	25450	36300	36319.58	2.06	-3204	37033	36666	36083	35716	35133	36850	35900	55	10850	500	27580	50	1	10951278	3986	9.08	1.83	12	0.12	4007.00	19893.00	58500	20240701	-37.78	25300	20231031	43.87	58500	-37.78	20240701	30000	21.33	20240206	58500	-37.78	20240701	25300	43.87	20231031	2.57	N	099320	500	54 억	225905	N	N	15	N	N
14	20240927	120755	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36500	200	2	0.55	428297350	11794	45.43	36750	36750	35900	47150	25450	36300	36314.85	2.06	-2982	37033	36666	36083	35716	35133	36850	35900	55	10850	500	27580	50	1	10951278	3997	9.11	1.83	12	0.11	4007.00	19893.00	58500	20240701	-37.61	25300	20231031	44.27	58500	-37.61	20240701	30000	21.67	20240206	58500	-37.61	20240701	25300	44.27	20231031	2.57	N	099320	500	54 억	225905	N	N	15	N	N
15	20240927	110758	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36400	100	2	0.28	388800050	10711	41.26	36750	36750	35900	47150	25450	36300	36299.14	2.06	-2706	37033	36666	36083	35716	35133	36850	35900	55	10850	500	27580	50	1	10951278	3986	9.08	1.83	12	0.10	4007.00	19893.00	58500	20240701	-37.78	25300	20231031	43.87	58500	-37.78	20240701	30000	21.33	20240206	58500	-37.78	20240701	25300	43.87	20231031	2.57	N	099320	500	54 억	225905	N	N	15	N	N
16	20240927	100757	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36450	150	2	0.41	289674700	7989	30.77	36750	36750	35900	47150	25450	36300	36259.19	2.06	-828	37033	36666	36083	35716	35133	36850	35900	55	10850	500	27580	50	1	10951278	3992	9.10	1.83	12	0.07	4007.00	19893.00	58500	20240701	-37.69	25300	20231031	44.07	58500	-37.69	20240701	30000	21.50	20240206	58500	-37.69	20240701	25300	44.07	20231031	2.57	N	099320	500	54 억	225905	N	N	15	N	N
17	20240927	090759	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36250	-50	5	-0.14	17004300	468	1.80	36750	36750	36050	47150	25450	36300	36333.97	2.06	-301	37033	36666	36083	35716	35133	36850	35900	55	10850	500	27580	50	1	10951278	3970	9.05	1.82	12	0.00	4007.00	19893.00	58500	20240701	-38.03	25300	20231031	43.28	58500	-38.03	20240701	30000	20.83	20240206	58500	-38.03	20240701	25300	43.28	20231031	2.57	N	099320	500	54 억	225905	N	N	15	N	N
18	20240926	160744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36300	400	2	1.11	932516700	25843	79.81	36050	36450	35500	46650	25150	35900	36083.86	2.04	2257	37366	36632	36066	35332	34766	36350	35050	55	10750	500	27280	50	1	10951278	3975	9.06	1.82	12	0.24	4007.00	19893.00	58500	20240701	-37.95	25300	20231031	43.48	58500	-37.95	20240701	30000	21.00	20240206	58500	-37.95	20240701	25300	43.48	20231031	2.58	N	099320	500	54 억	223639	N	N	15	N	N
19	20240926	150746	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36400	500	2	1.39	889754250	24667	76.18	36050	36450	35500	46650	25150	35900	36070.63	2.04	2809	37366	36632	36066	35332	34766	36350	35050	55	10750	500	27280	50	1	10951278	3986	9.08	1.83	12	0.23	4007.00	19893.00	58500	20240701	-37.78	25300	20231031	43.87	58500	-37.78	20240701	30000	21.33	20240206	58500	-37.78	20240701	25300	43.87	20231031	2.58	N	099320	500	54 억	223639	N	N	26	N	N
20	20240926	140754	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36250	350	2	0.97	729308200	20243	62.52	36050	36300	35500	46650	25150	35900	36027.67	2.04	1948	37366	36632	36066	35332	34766	36350	35050	55	10750	500	27280	50	1	10951278	3970	9.05	1.82	12	0.18	4007.00	19893.00	58500	20240701	-38.03	25300	20231031	43.28	58500	-38.03	20240701	30000	20.83	20240206	58500	-38.03	20240701	25300	43.28	20231031	2.58	N	099320	500	54 억	223639	N	N	26	N	N
21	20240926	130751	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36200	300	2	0.84	595635150	16553	51.12	36050	36300	35500	46650	25150	35900	35983.52	2.04	607	37366	36632	36066	35332	34766	36350	35050	55	10750	500	27280	50	1	10951278	3964	9.03	1.82	12	0.15	4007.00	19893.00	58500	20240701	-38.12	25300	20231031	43.08	58500	-38.12	20240701	30000	20.67	20240206	58500	-38.12	20240701	25300	43.08	20231031	2.58	N	099320	500	54 억	223639	N	N	26	N	N
22	20240926	120754	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36200	300	2	0.84	524755300	14596	45.08	36050	36250	35500	46650	25150	35900	35951.99	2.04	71	37366	36632	36066	35332	34766	36350	35050	55	10750	500	27280	50	1	10951278	3964	9.03	1.82	12	0.13	4007.00	19893.00	58500	20240701	-38.12	25300	20231031	43.08	58500	-38.12	20240701	30000	20.67	20240206	58500	-38.12	20240701	25300	43.08	20231031	2.58	N	099320	500	54 억	223639	N	N	26	N	N
23	20240926	110752	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36150	250	2	0.70	435840300	12130	37.46	36050	36250	35500	46650	25150	35900	35930.77	2.04	-360	37366	36632	36066	35332	34766	36350	35050	55	10750	500	27280	50	1	10951278	3959	9.02	1.82	12	0.11	4007.00	19893.00	58500	20240701	-38.21	25300	20231031	42.89	58500	-38.21	20240701	30000	20.50	20240206	58500	-38.21	20240701	25300	42.89	20231031	2.58	N	099320	500	54 억	223639	N	N	26	N	N
24	20240926	100754	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35750	-150	5	-0.42	301975900	8422	26.01	36050	36200	35500	46650	25150	35900	35855.60	2.04	712	37366	36632	36066	35332	34766	36350	35050	55	10750	500	27280	50	1	10951278	3915	8.92	1.80	12	0.08	4007.00	19893.00	58500	20240701	-38.89	25300	20231031	41.30	58500	-38.89	20240701	30000	19.17	20240206	58500	-38.89	20240701	25300	41.30	20231031	2.58	N	099320	500	54 억	223639	N	N	26	N	N
25	20240926	090751	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35900	0	3	0.00	34920000	972	3.00	36050	36150	35800	46650	25150	35900	35925.93	2.04	-516	37366	36632	36066	35332	34766	36350	35050	55	10750	500	27280	50	1	10951278	3932	8.96	1.80	12	0.01	4007.00	19893.00	58500	20240701	-38.63	25300	20231031	41.90	58500	-38.63	20240701	30000	19.67	20240206	58500	-38.63	20240701	25300	41.90	20231031	2.58	N	099320	500	54 억	223639	N	N	26	N	N
26	20240925	160743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35900	-150	5	-0.42	1160849100	32160	147.94	36050	36800	35500	46850	25250	36050	36096.12	2.07	-3363	36916	36482	35866	35432	34816	36700	35650	55	10800	500	27390	50	1	10951278	3932	8.96	1.80	12	0.29	4007.00	19893.00	58500	20240701	-38.63	25300	20231031	41.90	58500	-38.63	20240701	30000	19.67	20240206	58500	-38.63	20240701	25300	41.90	20231031	2.60	N	099320	500	54 억	226464	N	N	26	N	N
27	20240925	150749	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35550	-500	5	-1.39	1105580750	30616	140.84	36050	36800	35500	46850	25250	36050	36111.21	2.07	-3523	36916	36482	35866	35432	34816	36700	35650	55	10800	500	27390	50	1	10951278	3893	8.87	1.79	12	0.28	4007.00	19893.00	58500	20240701	-39.23	25300	20231031	40.51	58500	-39.23	20240701	30000	18.50	20240206	58500	-39.23	20240701	25300	40.51	20231031	2.60	N	099320	500	54 억	226464	N	N	110	N	N
28	20240925	140751	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36300	250	2	0.69	722465350	19909	91.59	36050	36800	35800	46850	25250	36050	36288.38	2.07	-3628	36916	36482	35866	35432	34816	36700	35650	55	10800	500	27390	50	1	10951278	3975	9.06	1.82	12	0.18	4007.00	19893.00	58500	20240701	-37.95	25300	20231031	43.48	58500	-37.95	20240701	30000	21.00	20240206	58500	-37.95	20240701	25300	43.48	20231031	2.60	N	099320	500	54 억	226464	N	N	110	N	N
29	20240925	130749	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36700	650	2	1.80	559440650	15438	71.02	36050	36700	35800	46850	25250	36050	36237.90	2.07	-1904	36916	36482	35866	35432	34816	36700	35650	55	10800	500	27390	50	1	10951278	4019	9.16	1.84	12	0.14	4007.00	19893.00	58500	20240701	-37.26	25300	20231031	45.06	58500	-37.26	20240701	30000	22.33	20240206	58500	-37.26	20240701	25300	45.06	20231031	2.60	N	099320	500	54 억	226464	N	N	110	N	N
30	20240925	120750	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36550	500	2	1.39	435388350	12046	55.41	36050	36550	35800	46850	25250	36050	36143.81	2.07	-1037	36916	36482	35866	35432	34816	36700	35650	55	10800	500	27390	50	1	10951278	4003	9.12	1.84	12	0.11	4007.00	19893.00	58500	20240701	-37.52	25300	20231031	44.47	58500	-37.52	20240701	30000	21.83	20240206	58500	-37.52	20240701	25300	44.47	20231031	2.60	N	099320	500	54 억	226464	N	N	110	N	N
31	20240925	110747	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36350	300	2	0.83	311491150	8646	39.77	36050	36350	35800	46850	25250	36050	36027.20	2.07	281	36916	36482	35866	35432	34816	36700	35650	55	10800	500	27390	50	1	10951278	3981	9.07	1.83	12	0.08	4007.00	19893.00	58500	20240701	-37.86	25300	20231031	43.68	58500	-37.86	20240701	30000	21.17	20240206	58500	-37.86	20240701	25300	43.68	20231031	2.60	N	099320	500	54 억	226464	N	N	110	N	N
32	20240925	100749	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36050	0	3	0.00	184999100	5143	23.66	36050	36100	35800	46850	25250	36050	35971.05	2.07	-510	36916	36482	35866	35432	34816	36700	35650	55	10800	500	27390	50	1	10951278	3948	9.00	1.81	12	0.05	4007.00	19893.00	58500	20240701	-38.38	25300	20231031	42.49	58500	-38.38	20240701	30000	20.17	20240206	58500	-38.38	20240701	25300	42.49	20231031	2.60	N	099320	500	54 억	226464	N	N	110	N	N
33	20240925	090752	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36000	-50	5	-0.14	45577150	1266	5.82	36050	36050	35800	46850	25250	36050	36000.91	2.07	-558	36916	36482	35866	35432	34816	36700	35650	55	10800	500	27390	50	1	10951278	3942	8.98	1.81	12	0.01	4007.00	19893.00	58500	20240701	-38.46	25300	20231031	42.29	58500	-38.46	20240701	30000	20.00	20240206	58500	-38.46	20240701	25300	42.29	20231031	2.60	N	099320	500	54 억	226464	N	N	110	N	N
34	20240924	160743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36050	800	2	2.27	773566500	21574	85.15	35250	36300	35250	45800	24700	35250	35856.41	2.05	2295	36283	35766	35383	34866	34483	36025	35125	55	10550	500	26790	50	1	10951278	3948	9.00	1.81	12	0.20	4007.00	19893.00	58500	20240701	-38.38	25300	20231031	42.49	58500	-38.38	20240701	30000	20.17	20240206	58500	-38.38	20240701	25300	42.49	20231031	2.54	N	099320	500	54 억	224278	N	N	110	N	N
35	20240924	150745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36000	750	2	2.13	724608900	20214	79.78	35250	36300	35250	45800	24700	35250	35846.88	2.05	2069	36283	35766	35383	34866	34483	36025	35125	55	10550	500	26790	50	1	10951278	3942	8.98	1.81	12	0.18	4007.00	19893.00	58500	20240701	-38.46	25300	20231031	42.29	58500	-38.46	20240701	30000	20.00	20240206	58500	-38.46	20240701	25300	42.29	20231031	2.54	N	099320	500	54 억	224278	N	N	1	N	N
36	20240924	140740	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35850	600	2	1.70	502850600	14066	55.52	35250	36000	35250	45800	24700	35250	35749.37	2.05	2387	36283	35766	35383	34866	34483	36025	35125	55	10550	500	26790	50	1	10951278	3926	8.95	1.80	12	0.13	4007.00	19893.00	58500	20240701	-38.72	25300	20231031	41.70	58500	-38.72	20240701	30000	19.50	20240206	58500	-38.72	20240701	25300	41.70	20231031	2.54	N	099320	500	54 억	224278	N	N	1	N	N
37	20240924	130743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35700	450	2	1.28	426262700	11923	47.06	35250	36000	35250	45800	24700	35250	35751.30	2.05	2188	36283	35766	35383	34866	34483	36025	35125	55	10550	500	26790	50	1	10951278	3910	8.91	1.79	12	0.11	4007.00	19893.00	58500	20240701	-38.97	25300	20231031	41.11	58500	-38.97	20240701	30000	19.00	20240206	58500	-38.97	20240701	25300	41.11	20231031	2.54	N	099320	500	54 억	224278	N	N	1	N	N
38	20240924	120737	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35750	500	2	1.42	394964000	11048	43.60	35250	36000	35250	45800	24700	35250	35749.82	2.05	2123	36283	35766	35383	34866	34483	36025	35125	55	10550	500	26790	50	1	10951278	3915	8.92	1.80	12	0.10	4007.00	19893.00	58500	20240701	-38.89	25300	20231031	41.30	58500	-38.89	20240701	30000	19.17	20240206	58500	-38.89	20240701	25300	41.30	20231031	2.54	N	099320	500	54 억	224278	N	N	1	N	N
39	20240924	110744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35800	550	2	1.56	365408050	10221	40.34	35250	36000	35250	45800	24700	35250	35750.71	2.05	2092	36283	35766	35383	34866	34483	36025	35125	55	10550	500	26790	50	1	10951278	3921	8.93	1.80	12	0.09	4007.00	19893.00	58500	20240701	-38.80	25300	20231031	41.50	58500	-38.80	20240701	30000	19.33	20240206	58500	-38.80	20240701	25300	41.50	20231031	2.54	N	099320	500	54 억	224278	N	N	1	N	N
40	20240924	100743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36000	750	2	2.13	281238650	7872	31.07	35250	36000	35250	45800	24700	35250	35726.45	2.05	2286	36283	35766	35383	34866	34483	36025	35125	55	10550	500	26790	50	1	10951278	3942	8.98	1.81	12	0.07	4007.00	19893.00	58500	20240701	-38.46	25300	20231031	42.29	58500	-38.46	20240701	30000	20.00	20240206	58500	-38.46	20240701	25300	42.29	20231031	2.54	N	099320	500	54 억	224278	N	N	1	N	N
41	20240924	090745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35600	350	2	0.99	32772500	923	3.64	35250	35600	35250	45800	24700	35250	35506.50	2.05	199	36283	35766	35383	34866	34483	36025	35125	55	10550	500	26790	50	1	10951278	3899	8.88	1.79	12	0.01	4007.00	19893.00	58500	20240701	-39.15	25300	20231031	40.71	58500	-39.15	20240701	30000	18.67	20240206	58500	-39.15	20240701	25300	40.71	20231031	2.54	N	099320	500	54 억	224278	N	N	1	N	N
42	20240923	160741	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35250	50	2	0.14	877960800	24780	61.46	35200	35900	35000	45750	24650	35200	35431.78	2.07	-1957	36366	35782	34966	34382	33566	36075	34675	55	10550	500	26750	50	1	10951278	3860	8.80	1.77	12	0.23	4007.00	19893.00	58500	20240701	-39.74	25300	20231031	39.33	58500	-39.74	20240701	30000	17.50	20240206	58500	-39.74	20240701	25300	39.33	20231031	2.54	N	099320	500	54 억	226222	N	N	1	N	N
43	20240923	150743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35200	0	3	0.00	763399150	21521	53.38	35200	35900	35050	45750	24650	35200	35472.29	2.07	-2104	36366	35782	34966	34382	33566	36075	34675	55	10550	500	26750	50	1	10951278	3855	8.78	1.77	12	0.20	4007.00	19893.00	58500	20240701	-39.83	25300	20231031	39.13	58500	-39.83	20240701	30000	17.33	20240206	58500	-39.83	20240701	25300	39.13	20231031	2.54	N	099320	500	54 억	226222	N	N	51	N	N
44	20240923	140749	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35450	250	2	0.71	647263350	18238	45.23	35200	35900	35050	45750	24650	35200	35489.82	2.07	-1737	36366	35782	34966	34382	33566	36075	34675	55	10550	500	26750	50	1	10951278	3882	8.85	1.78	12	0.17	4007.00	19893.00	58500	20240701	-39.40	25300	20231031	40.12	58500	-39.40	20240701	30000	18.17	20240206	58500	-39.40	20240701	25300	40.12	20231031	2.54	N	099320	500	54 억	226222	N	N	51	N	N
45	20240923	130742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35600	400	2	1.14	587306750	16550	41.05	35200	35900	35050	45750	24650	35200	35486.81	2.07	-783	36366	35782	34966	34382	33566	36075	34675	55	10550	500	26750	50	1	10951278	3899	8.88	1.79	12	0.15	4007.00	19893.00	58500	20240701	-39.15	25300	20231031	40.71	58500	-39.15	20240701	30000	18.67	20240206	58500	-39.15	20240701	25300	40.71	20231031	2.54	N	099320	500	54 억	226222	N	N	51	N	N
46	20240923	120742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35550	350	2	0.99	510200650	14383	35.67	35200	35900	35050	45750	24650	35200	35472.48	2.07	-1336	36366	35782	34966	34382	33566	36075	34675	55	10550	500	26750	50	1	10951278	3893	8.87	1.79	12	0.13	4007.00	19893.00	58500	20240701	-39.23	25300	20231031	40.51	58500	-39.23	20240701	30000	18.50	20240206	58500	-39.23	20240701	25300	40.51	20231031	2.54	N	099320	500	54 억	226222	N	N	51	N	N
47	20240923	110743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35650	450	2	1.28	444149850	12524	31.06	35200	35900	35050	45750	24650	35200	35463.90	2.07	-798	36366	35782	34966	34382	33566	36075	34675	55	10550	500	26750	50	1	10951278	3904	8.90	1.79	12	0.11	4007.00	19893.00	58500	20240701	-39.06	25300	20231031	40.91	58500	-39.06	20240701	30000	18.83	20240206	58500	-39.06	20240701	25300	40.91	20231031	2.54	N	099320	500	54 억	226222	N	N	51	N	N
48	20240923	100742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35350	150	2	0.43	178994000	5082	12.60	35200	35400	35050	45750	24650	35200	35221.17	2.07	394	36366	35782	34966	34382	33566	36075	34675	55	10550	500	26750	50	1	10951278	3871	8.82	1.78	12	0.05	4007.00	19893.00	58500	20240701	-39.57	25300	20231031	39.72	58500	-39.57	20240701	30000	17.83	20240206	58500	-39.57	20240701	25300	39.72	20231031	2.54	N	099320	500	54 억	226222	N	N	51	N	N
49	20240923	090742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35150	-50	5	-0.14	55353450	1572	3.90	35200	35400	35150	45750	24650	35200	35212.12	2.07	132	36366	35782	34966	34382	33566	36075	34675	55	10550	500	26750	50	1	10951278	3849	8.77	1.77	12	0.01	4007.00	19893.00	58500	20240701	-39.91	25300	20231031	38.93	58500	-39.91	20240701	30000	17.17	20240206	58500	-39.91	20240701	25300	38.93	20231031	2.54	N	099320	500	54 억	226222	N	N	51	N	N
50	20240913	160704	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34350	250	2	0.73	474663750	13844	61.59	34350	34650	34050	44300	23900	34100	34286.62	2.02	-4524	35100	34600	33850	33350	32600	34850	33600	55	10200	500	25910	50	1	10951278	3762	8.57	1.73	12	0.13	4007.00	19893.00	58500	20240701	-41.28	25300	20231031	35.77	58500	-41.28	20240701	30000	14.50	20240206	58500	-41.28	20240701	25300	35.77	20231031	2.54	N	099320	500	54 억	221650	N	N	190	N	N
51	20240913	150712	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34400	300	2	0.88	437196400	12754	56.74	34350	34650	34050	44300	23900	34100	34279.20	2.02	-4196	35100	34600	33850	33350	32600	34850	33600	55	10200	500	25910	50	1	10951278	3767	8.58	1.73	12	0.12	4007.00	19893.00	58500	20240701	-41.20	25300	20231031	35.97	58500	-41.20	20240701	30000	14.67	20240206	58500	-41.20	20240701	25300	35.97	20231031	2.54	N	099320	500	54 억	221650	N	N	9	N	N
52	20240913	140714	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34150	50	2	0.15	336789400	9834	43.75	34350	34650	34050	44300	23900	34100	34247.49	2.02	-3177	35100	34600	33850	33350	32600	34850	33600	55	10200	500	25910	50	1	10951278	3740	8.52	1.72	12	0.09	4007.00	19893.00	58500	20240701	-41.62	25300	20231031	34.98	58500	-41.62	20240701	30000	13.83	20240206	58500	-41.62	20240701	25300	34.98	20231031	2.54	N	099320	500	54 억	221650	N	N	9	N	N
53	20240913	130710	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34100	0	3	0.00	320325750	9352	41.61	34350	34650	34100	44300	23900	34100	34252.16	2.02	-3203	35100	34600	33850	33350	32600	34850	33600	55	10200	500	25910	50	1	10951278	3734	8.51	1.71	12	0.09	4007.00	19893.00	58500	20240701	-41.71	25300	20231031	34.78	58500	-41.71	20240701	30000	13.67	20240206	58500	-41.71	20240701	25300	34.78	20231031	2.54	N	099320	500	54 억	221650	N	N	9	N	N
54	20240913	120711	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34100	0	3	0.00	300607050	8774	39.04	34350	34650	34100	44300	23900	34100	34261.17	2.02	-3080	35100	34600	33850	33350	32600	34850	33600	55	10200	500	25910	50	1	10951278	3734	8.51	1.71	12	0.08	4007.00	19893.00	58500	20240701	-41.71	25300	20231031	34.78	58500	-41.71	20240701	30000	13.67	20240206	58500	-41.71	20240701	25300	34.78	20231031	2.54	N	099320	500	54 억	221650	N	N	9	N	N
55	20240913	110710	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34250	150	2	0.44	240830600	7025	31.26	34350	34650	34100	44300	23900	34100	34282.01	2.02	-1738	35100	34600	33850	33350	32600	34850	33600	55	10200	500	25910	50	1	10951278	3751	8.55	1.72	12	0.06	4007.00	19893.00	58500	20240701	-41.45	25300	20231031	35.38	58500	-41.45	20240701	30000	14.17	20240206	58500	-41.45	20240701	25300	35.38	20231031	2.54	N	099320	500	54 억	221650	N	N	9	N	N
56	20240913	100713	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34300	200	2	0.59	188552050	5504	24.49	34350	34650	34100	44300	23900	34100	34257.36	2.02	-1315	35100	34600	33850	33350	32600	34850	33600	55	10200	500	25910	50	1	10951278	3756	8.56	1.72	12	0.05	4007.00	19893.00	58500	20240701	-41.37	25300	20231031	35.57	58500	-41.37	20240701	30000	14.33	20240206	58500	-41.37	20240701	25300	35.57	20231031	2.54	N	099320	500	54 억	221650	N	N	9	N	N
57	20240913	090715	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34550	450	2	1.32	66700250	1948	8.67	34350	34550	34150	44300	23900	34100	34240.59	2.02	342	35100	34600	33850	33350	32600	34850	33600	55	10200	500	25910	50	1	10951278	3784	8.62	1.74	12	0.02	4007.00	19893.00	58500	20240701	-40.94	25300	20231031	36.56	58500	-40.94	20240701	30000	15.17	20240206	58500	-40.94	20240701	25300	36.56	20231031	2.54	N	099320	500	54 억	221650	N	N	9	N	N
58	20240912	160701	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34100	1100	2	3.33	764836450	22439	108.85	33100	34350	33100	42900	23100	33000	34085.14	2.77	-877	34633	33816	32833	32016	31033	33325	31525	55	9900	500	25080	50	1	10951278	3734	8.51	1.71	12	0.20	4007.00	19893.00	58500	20240701	-41.71	25300	20231031	34.78	58500	-41.71	20240701	30000	13.67	20240206	58500	-41.71	20240701	25300	34.78	20231031	2.54	N	099320	500	54 억	303242	N	N	9	N	N
59	20240912	150708	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34100	1100	2	3.33	715238750	20986	101.80	33100	34350	33100	42900	23100	33000	34081.71	2.77	-1226	34633	33816	32833	32016	31033	33325	31525	55	9900	500	25080	50	1	10951278	3734	8.51	1.71	12	0.19	4007.00	19893.00	58500	20240701	-41.71	25300	20231031	34.78	58500	-41.71	20240701	30000	13.67	20240206	58500	-41.71	20240701	25300	34.78	20231031	2.54	N	099320	500	54 억	303242	N	N	3	N	N
60	20240912	140712	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34200	1200	2	3.64	550065200	16142	78.31	33100	34350	33100	42900	23100	33000	34076.64	2.77	-1143	34633	33816	32833	32016	31033	33325	31525	55	9900	500	25080	50	1	10951278	3745	8.54	1.72	12	0.15	4007.00	19893.00	58500	20240701	-41.54	25300	20231031	35.18	58500	-41.54	20240701	30000	14.00	20240206	58500	-41.54	20240701	25300	35.18	20231031	2.54	N	099320	500	54 억	303242	N	N	3	N	N
61	20240912	130708	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34250	1250	2	3.79	458843150	13479	65.39	33100	34300	33100	42900	23100	33000	34041.33	2.77	-522	34633	33816	32833	32016	31033	33325	31525	55	9900	500	25080	50	1	10951278	3751	8.55	1.72	12	0.12	4007.00	19893.00	58500	20240701	-41.45	25300	20231031	35.38	58500	-41.45	20240701	30000	14.17	20240206	58500	-41.45	20240701	25300	35.38	20231031	2.54	N	099320	500	54 억	303242	N	N	3	N	N
62	20240912	120706	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34200	1200	2	3.64	375537200	11045	53.58	33100	34300	33100	42900	23100	33000	34000.65	2.77	434	34633	33816	32833	32016	31033	33325	31525	55	9900	500	25080	50	1	10951278	3745	8.54	1.72	12	0.10	4007.00	19893.00	58500	20240701	-41.54	25300	20231031	35.18	58500	-41.54	20240701	30000	14.00	20240206	58500	-41.54	20240701	25300	35.18	20231031	2.54	N	099320	500	54 억	303242	N	N	3	N	N
63	20240912	110704	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34250	1250	2	3.79	315352350	9287	45.05	33100	34250	33100	42900	23100	33000	33956.32	2.77	828	34633	33816	32833	32016	31033	33325	31525	55	9900	500	25080	50	1	10951278	3751	8.55	1.72	12	0.08	4007.00	19893.00	58500	20240701	-41.45	25300	20231031	35.38	58500	-41.45	20240701	30000	14.17	20240206	58500	-41.45	20240701	25300	35.38	20231031	2.54	N	099320	500	54 억	303242	N	N	3	N	N
64	20240912	100706	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33950	950	2	2.88	187738400	5540	26.87	33100	34250	33100	42900	23100	33000	33887.80	2.77	968	34633	33816	32833	32016	31033	33325	31525	55	9900	500	25080	50	1	10951278	3718	8.47	1.71	12	0.05	4007.00	19893.00	58500	20240701	-41.97	25300	20231031	34.19	58500	-41.97	20240701	30000	13.17	20240206	58500	-41.97	20240701	25300	34.19	20231031	2.54	N	099320	500	54 억	303242	N	N	3	N	N
65	20240912	090707	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34100	1100	2	3.33	52716400	1560	7.57	33100	34250	33100	42900	23100	33000	33792.56	2.77	821	34633	33816	32833	32016	31033	33325	31525	55	9900	500	25080	50	1	10951278	3734	8.51	1.71	12	0.01	4007.00	19893.00	58500	20240701	-41.71	25300	20231031	34.78	58500	-41.71	20240701	30000	13.67	20240206	58500	-41.71	20240701	25300	34.78	20231031	2.54	N	099320	500	54 억	303242	N	N	3	N	N
66	20240911	160652	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33000	50	2	0.15	683155250	20572	104.38	33150	33650	31850	42800	23100	32950	33208.04	2.71	6166	34216	33582	33216	32582	32216	33400	32400	55	9850	500	25040	50	1	10951278	3614	8.24	1.66	12	0.19	4007.00	19893.00	58500	20240701	-43.59	25300	20231031	30.43	58500	-43.59	20240701	30000	10.00	20240206	58500	-43.59	20240701	25300	30.43	20231031	2.61	N	099320	500	54 억	296510	N	N	3	N	N
67	20240911	150657	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33050	100	2	0.30	660274350	19880	100.87	33150	33650	31850	42800	23100	32950	33213.00	2.71	5968	34216	33582	33216	32582	32216	33400	32400	55	9850	500	25040	50	1	10951278	3619	8.25	1.66	12	0.18	4007.00	19893.00	58500	20240701	-43.50	25300	20231031	30.63	58500	-43.50	20240701	30000	10.17	20240206	58500	-43.50	20240701	25300	30.63	20231031	2.61	N	099320	500	54 억	296510	N	N	41	N	N
68	20240911	140656	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33300	350	2	1.06	557216000	16756	85.02	33150	33650	31850	42800	23100	32950	33254.71	2.71	6309	34216	33582	33216	32582	32216	33400	32400	55	9850	500	25040	50	1	10951278	3647	8.31	1.67	12	0.15	4007.00	19893.00	58500	20240701	-43.08	25300	20231031	31.62	58500	-43.08	20240701	30000	11.00	20240206	58500	-43.08	20240701	25300	31.62	20231031	2.61	N	099320	500	54 억	296510	N	N	41	N	N
69	20240911	130654	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33350	400	2	1.21	502709550	15116	76.70	33150	33650	31850	42800	23100	32950	33256.78	2.71	5983	34216	33582	33216	32582	32216	33400	32400	55	9850	500	25040	50	1	10951278	3652	8.32	1.68	12	0.14	4007.00	19893.00	58500	20240701	-42.99	25300	20231031	31.82	58500	-42.99	20240701	30000	11.17	20240206	58500	-42.99	20240701	25300	31.82	20231031	2.61	N	099320	500	54 억	296510	N	N	41	N	N
70	20240911	120700	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33150	200	2	0.61	448315650	13479	68.39	33150	33650	31850	42800	23100	32950	33260.30	2.71	5342	34216	33582	33216	32582	32216	33400	32400	55	9850	500	25040	50	1	10951278	3630	8.27	1.67	12	0.12	4007.00	19893.00	58500	20240701	-43.33	25300	20231031	31.03	58500	-43.33	20240701	30000	10.50	20240206	58500	-43.33	20240701	25300	31.03	20231031	2.61	N	099320	500	54 억	296510	N	N	41	N	N
71	20240911	110650	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33250	300	2	0.91	400421700	12037	61.07	33150	33650	31850	42800	23100	32950	33265.91	2.71	4666	34216	33582	33216	32582	32216	33400	32400	55	9850	500	25040	50	1	10951278	3641	8.30	1.67	12	0.11	4007.00	19893.00	58500	20240701	-43.16	25300	20231031	31.42	58500	-43.16	20240701	30000	10.83	20240206	58500	-43.16	20240701	25300	31.42	20231031	2.61	N	099320	500	54 억	296510	N	N	41	N	N
72	20240911	100649	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33550	600	2	1.82	320335900	9638	48.90	33150	33650	31850	42800	23100	32950	33236.76	2.71	4533	34216	33582	33216	32582	32216	33400	32400	55	9850	500	25040	50	1	10951278	3674	8.37	1.69	12	0.09	4007.00	19893.00	58500	20240701	-42.65	25300	20231031	32.61	58500	-42.65	20240701	30000	11.83	20240206	58500	-42.65	20240701	25300	32.61	20231031	2.61	N	099320	500	54 억	296510	N	N	41	N	N
73	20240911	090702	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33150	200	2	0.61	47763000	1446	7.34	33150	33200	32850	42800	23100	32950	33031.12	2.71	747	34216	33582	33216	32582	32216	33400	32400	55	9850	500	25040	50	1	10951278	3630	8.27	1.67	12	0.01	4007.00	19893.00	58500	20240701	-43.33	25300	20231031	31.03	58500	-43.33	20240701	30000	10.50	20240206	58500	-43.33	20240701	25300	31.03	20231031	2.61	N	099320	500	54 억	296510	N	N	41	N	N
74	20240910	160653	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	32950	-800	5	-2.37	656607550	19673	50.23	33750	33850	32850	43850	23650	33750	33378.89	2.75	-5098	35183	34466	33033	32316	30883	34825	32675	55	10100	500	25650	50	1	10951278	3608	8.22	1.66	12	0.18	4007.00	19893.00	58500	20240701	-43.68	25300	20231031	30.24	58500	-43.68	20240701	30000	9.83	20240206	58500	-43.68	20240701	25300	30.24	20231031	2.70	N	099320	500	54 억	301584	N	N	41	N	N
75	20240910	150658	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33200	-550	5	-1.63	598512600	17911	45.73	33750	33850	33050	43850	23650	33750	33415.92	2.75	-4260	35183	34466	33033	32316	30883	34825	32675	55	10100	500	25650	50	1	10951278	3636	8.29	1.67	12	0.16	4007.00	19893.00	58500	20240701	-43.25	25300	20231031	31.23	58500	-43.25	20240701	30000	10.67	20240206	58500	-43.25	20240701	25300	31.23	20231031	2.70	N	099320	500	54 억	301584	N	N	23	N	N
76	20240910	140653	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33300	-450	5	-1.33	515688800	15416	39.36	33750	33850	33100	43850	23650	33750	33451.53	2.75	-3797	35183	34466	33033	32316	30883	34825	32675	55	10100	500	25650	50	1	10951278	3647	8.31	1.67	12	0.14	4007.00	19893.00	58500	20240701	-43.08	25300	20231031	31.62	58500	-43.08	20240701	30000	11.00	20240206	58500	-43.08	20240701	25300	31.62	20231031	2.70	N	099320	500	54 억	301584	N	N	23	N	N
77	20240910	130652	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33550	-200	5	-0.59	312523300	9316	23.78	33750	33850	33400	43850	23650	33750	33546.94	2.75	-3648	35183	34466	33033	32316	30883	34825	32675	55	10100	500	25650	50	1	10951278	3674	8.37	1.69	12	0.09	4007.00	19893.00	58500	20240701	-42.65	25300	20231031	32.61	58500	-42.65	20240701	30000	11.83	20240206	58500	-42.65	20240701	25300	32.61	20231031	2.70	N	099320	500	54 억	301584	N	N	23	N	N
78	20240910	120652	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33550	-200	5	-0.59	255138200	7604	19.41	33750	33850	33400	43850	23650	33750	33553.16	2.75	-3764	35183	34466	33033	32316	30883	34825	32675	55	10100	500	25650	50	1	10951278	3674	8.37	1.69	12	0.07	4007.00	19893.00	58500	20240701	-42.65	25300	20231031	32.61	58500	-42.65	20240701	30000	11.83	20240206	58500	-42.65	20240701	25300	32.61	20231031	2.70	N	099320	500	54 억	301584	N	N	23	N	N
79	20240910	110651	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33400	-350	5	-1.04	243245900	7249	18.51	33750	33850	33400	43850	23650	33750	33555.79	2.75	-3597	35183	34466	33033	32316	30883	34825	32675	55	10100	500	25650	50	1	10951278	3658	8.34	1.68	12	0.07	4007.00	19893.00	58500	20240701	-42.91	25300	20231031	32.02	58500	-42.91	20240701	30000	11.33	20240206	58500	-42.91	20240701	25300	32.02	20231031	2.70	N	099320	500	54 억	301584	N	N	23	N	N
80	20240910	100655	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33650	-100	5	-0.30	133283400	3974	10.15	33750	33850	33400	43850	23650	33750	33538.85	2.75	-2125	35183	34466	33033	32316	30883	34825	32675	55	10100	500	25650	50	1	10951278	3685	8.40	1.69	12	0.04	4007.00	19893.00	58500	20240701	-42.48	25300	20231031	33.00	58500	-42.48	20240701	30000	12.17	20240206	58500	-42.48	20240701	25300	33.00	20231031	2.70	N	099320	500	54 억	301584	N	N	23	N	N
81	20240910	090652	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33550	-200	5	-0.59	37968450	1129	2.88	33750	33850	33500	43850	23650	33750	33630.16	2.75	-570	35183	34466	33033	32316	30883	34825	32675	55	10100	500	25650	50	1	10951278	3674	8.37	1.69	12	0.01	4007.00	19893.00	58500	20240701	-42.65	25300	20231031	32.61	58500	-42.65	20240701	30000	11.83	20240206	58500	-42.65	20240701	25300	32.61	20231031	2.70	N	099320	500	54 억	301584	N	N	23	N	N
82	20240909	160639	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33750	850	2	2.58	1273559500	39115	84.46	32050	33750	31600	42750	23050	32900	32556.83	2.69	7328	34300	33600	33100	32400	31900	33350	32150	55	9850	500	25000	50	1	10951278	3696	8.42	1.70	12	0.36	4007.00	19893.00	58500	20240701	-42.31	25300	20231031	33.40	58500	-42.31	20240701	30000	12.50	20240206	58500	-42.31	20240701	25300	33.40	20231031	2.79	N	099320	500	54 억	294260	N	N	23	N	N
83	20240909	150644	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33300	400	2	1.22	1220877400	37540	81.06	32050	33500	31600	42750	23050	32900	32522.04	2.69	7164	34300	33600	33100	32400	31900	33350	32150	55	9850	500	25000	50	1	10951278	3647	8.31	1.67	12	0.34	4007.00	19893.00	58500	20240701	-43.08	25300	20231031	31.62	58500	-43.08	20240701	30000	11.00	20240206	58500	-43.08	20240701	25300	31.62	20231031	2.79	N	099320	500	54 억	294260	N	N	132	N	N
84	20240909	140647	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33150	250	2	0.76	1048929350	32378	69.91	32050	33200	31600	42750	23050	32900	32396.36	2.69	8218	34300	33600	33100	32400	31900	33350	32150	55	9850	500	25000	50	1	10951278	3630	8.27	1.67	12	0.30	4007.00	19893.00	58500	20240701	-43.33	25300	20231031	31.03	58500	-43.33	20240701	30000	10.50	20240206	58500	-43.33	20240701	25300	31.03	20231031	2.79	N	099320	500	54 억	294260	N	N	132	N	N
85	20240909	130644	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	32850	-50	5	-0.15	954561450	29524	63.75	32050	33050	31600	42750	23050	32900	32331.71	2.69	7407	34300	33600	33100	32400	31900	33350	32150	55	9850	500	25000	50	1	10951278	3597	8.20	1.65	12	0.27	4007.00	19893.00	58500	20240701	-43.85	25300	20231031	29.84	58500	-43.85	20240701	30000	9.50	20240206	58500	-43.85	20240701	25300	29.84	20231031	2.79	N	099320	500	54 억	294260	N	N	132	N	N
86	20240909	120642	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	32800	-100	5	-0.30	897492950	27791	60.01	32050	32900	31600	42750	23050	32900	32294.37	2.69	7444	34300	33600	33100	32400	31900	33350	32150	55	9850	500	25000	50	1	10951278	3592	8.19	1.65	12	0.25	4007.00	19893.00	58500	20240701	-43.93	25300	20231031	29.64	58500	-43.93	20240701	30000	9.33	20240206	58500	-43.93	20240701	25300	29.64	20231031	2.79	N	099320	500	54 억	294260	N	N	132	N	N
87	20240909	110642	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	32650	-250	5	-0.76	836638950	25932	55.99	32050	32800	31600	42750	23050	32900	32262.80	2.69	6856	34300	33600	33100	32400	31900	33350	32150	55	9850	500	25000	50	1	10951278	3576	8.15	1.64	12	0.24	4007.00	19893.00	58500	20240701	-44.19	25300	20231031	29.05	58500	-44.19	20240701	30000	8.83	20240206	58500	-44.19	20240701	25300	29.05	20231031	2.79	N	099320	500	54 억	294260	N	N	132	N	N
88	20240909	100647	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	32300	-600	5	-1.82	605670900	18827	40.65	32050	32550	31600	42750	23050	32900	32170.34	2.69	3810	34300	33600	33100	32400	31900	33350	32150	55	9850	500	25000	50	1	10951278	3537	8.06	1.62	12	0.17	4007.00	19893.00	58500	20240701	-44.79	25300	20231031	27.67	58500	-44.79	20240701	30000	7.67	20240206	58500	-44.79	20240701	25300	27.67	20231031	2.79	N	099320	500	54 억	294260	N	N	132	N	N
89	20240909	090640	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	31950	-950	5	-2.89	143417900	4494	9.70	32050	32300	31600	42750	23050	32900	31913.20	2.69	-1046	34300	33600	33100	32400	31900	33350	32150	55	9850	500	25000	50	1	10951278	3499	7.97	1.61	12	0.04	4007.00	19893.00	58500	20240701	-45.38	25300	20231031	26.28	58500	-45.38	20240701	30000	6.50	20240206	58500	-45.38	20240701	25300	26.28	20231031	2.79	N	099320	500	54 억	294260	N	N	132	N	N
90	20240906	160632	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	32900	-800	5	-2.37	1518722500	46109	125.01	33600	33800	32600	43800	23600	33700	32937.77	2.71	-2160	34866	34282	33766	33182	32666	34025	32925	55	10100	500	25610	50	1	10951278	3603	8.21	1.65	12	0.42	4007.00	19893.00	58500	20240701	-43.76	25300	20231031	30.04	58500	-43.76	20240701	30000	9.67	20240206	58500	-43.76	20240701	25300	30.04	20231031	2.91	N	099320	500	54 억	296683	N	N	132	N	N
91	20240906	150643	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	32850	-850	5	-2.52	1398864900	42454	115.10	33600	33800	32600	43800	23600	33700	32950.13	2.71	-1765	34866	34282	33766	33182	32666	34025	32925	55	10100	500	25610	50	1	10951278	3597	8.20	1.65	12	0.39	4007.00	19893.00	58500	20240701	-43.85	25300	20231031	29.84	58500	-43.85	20240701	30000	9.50	20240206	58500	-43.85	20240701	25300	29.84	20231031	2.91	N	099320	500	54 억	296683	N	N	73	N	N
92	20240906	140646	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33050	-650	5	-1.93	1202303800	36472	98.88	33600	33800	32600	43800	23600	33700	32965.12	2.71	-1888	34866	34282	33766	33182	32666	34025	32925	55	10100	500	25610	50	1	10951278	3619	8.25	1.66	12	0.33	4007.00	19893.00	58500	20240701	-43.50	25300	20231031	30.63	58500	-43.50	20240701	30000	10.17	20240206	58500	-43.50	20240701	25300	30.63	20231031	2.91	N	099320	500	54 억	296683	N	N	73	N	N
93	20240906	130643	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33000	-700	5	-2.08	1120782550	34002	92.18	33600	33800	32600	43800	23600	33700	32962.25	2.71	-1839	34866	34282	33766	33182	32666	34025	32925	55	10100	500	25610	50	1	10951278	3614	8.24	1.66	12	0.31	4007.00	19893.00	58500	20240701	-43.59	25300	20231031	30.43	58500	-43.59	20240701	30000	10.00	20240206	58500	-43.59	20240701	25300	30.43	20231031	2.91	N	099320	500	54 억	296683	N	N	73	N	N
94	20240906	120644	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	32950	-750	5	-2.23	1063035600	32249	87.43	33600	33800	32600	43800	23600	33700	32963.37	2.71	-1613	34866	34282	33766	33182	32666	34025	32925	55	10100	500	25610	50	1	10951278	3608	8.22	1.66	12	0.29	4007.00	19893.00	58500	20240701	-43.68	25300	20231031	30.24	58500	-43.68	20240701	30000	9.83	20240206	58500	-43.68	20240701	25300	30.24	20231031	2.91	N	099320	500	54 억	296683	N	N	73	N	N
95	20240906	110646	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33000	-700	5	-2.08	1001262450	30377	82.36	33600	33800	32600	43800	23600	33700	32961.20	2.71	-1562	34866	34282	33766	33182	32666	34025	32925	55	10100	500	25610	50	1	10951278	3614	8.24	1.66	12	0.28	4007.00	19893.00	58500	20240701	-43.59	25300	20231031	30.43	58500	-43.59	20240701	30000	10.00	20240206	58500	-43.59	20240701	25300	30.43	20231031	2.91	N	099320	500	54 억	296683	N	N	73	N	N
96	20240906	100640	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	32750	-950	5	-2.82	733237300	22220	60.24	33600	33800	32600	43800	23600	33700	32998.98	2.71	-1594	34866	34282	33766	33182	32666	34025	32925	55	10100	500	25610	50	1	10951278	3587	8.17	1.65	12	0.20	4007.00	19893.00	58500	20240701	-44.02	25300	20231031	29.45	58500	-44.02	20240701	30000	9.17	20240206	58500	-44.02	20240701	25300	29.45	20231031	2.91	N	099320	500	54 억	296683	N	N	73	N	N
97	20240906	090644	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33450	-250	5	-0.74	82555500	2458	6.66	33600	33800	33450	43800	23600	33700	33586.45	2.71	393	34866	34282	33766	33182	32666	34025	32925	55	10100	500	25610	50	1	10951278	3663	8.35	1.68	12	0.02	4007.00	19893.00	58500	20240701	-42.82	25300	20231031	32.21	58500	-42.82	20240701	30000	11.50	20240206	58500	-42.82	20240701	25300	32.21	20231031	2.91	N	099320	500	54 억	296683	N	N	73	N	N
98	20240905	160633	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33700	-500	5	-1.46	1201043350	35652	57.21	33900	34350	33250	44450	23950	34200	33687.90	2.74	-3175	35266	34732	33916	33382	32566	35000	33650	55	10250	500	25990	50	1	10951278	3691	8.41	1.69	12	0.33	4007.00	19893.00	58500	20240701	-42.39	25300	20231031	33.20	58500	-42.39	20240701	30000	12.33	20240206	58500	-42.39	20240701	25300	33.20	20231031	2.90	N	099320	500	54 억	300093	N	N	73	N	N
99	20240905	150642	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33850	-350	5	-1.02	1145050850	33993	54.54	33900	34350	33250	44450	23950	34200	33684.90	2.74	-3362	35266	34732	33916	33382	32566	35000	33650	55	10250	500	25990	50	1	10951278	3707	8.45	1.70	12	0.31	4007.00	19893.00	58500	20240701	-42.14	25300	20231031	33.79	58500	-42.14	20240701	30000	12.83	20240206	58500	-42.14	20240701	25300	33.79	20231031	2.90	N	099320	500	54 억	300093	N	N	1274	N	N
100	20240905	140639	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33500	-700	5	-2.05	962188000	28583	45.86	33900	34350	33250	44450	23950	34200	33662.95	2.74	-2601	35266	34732	33916	33382	32566	35000	33650	55	10250	500	25990	50	1	10951278	3669	8.36	1.68	12	0.26	4007.00	19893.00	58500	20240701	-42.74	25300	20231031	32.41	58500	-42.74	20240701	30000	11.67	20240206	58500	-42.74	20240701	25300	32.41	20231031	2.90	N	099320	500	54 억	300093	N	N	1274	N	N
101	20240905	130642	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33450	-750	5	-2.19	754934600	22373	35.90	33900	34350	33250	44450	23950	34200	33743.11	2.74	-1014	35266	34732	33916	33382	32566	35000	33650	55	10250	500	25990	50	1	10951278	3663	8.35	1.68	12	0.20	4007.00	19893.00	58500	20240701	-42.82	25300	20231031	32.21	58500	-42.82	20240701	30000	11.50	20240206	58500	-42.82	20240701	25300	32.21	20231031	2.90	N	099320	500	54 억	300093	N	N	1274	N	N
102	20240905	120638	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33550	-650	5	-1.90	580607250	17150	27.52	33900	34350	33350	44450	23950	34200	33854.65	2.74	-400	35266	34732	33916	33382	32566	35000	33650	55	10250	500	25990	50	1	10951278	3674	8.37	1.69	12	0.16	4007.00	19893.00	58500	20240701	-42.65	25300	20231031	32.61	58500	-42.65	20240701	30000	11.83	20240206	58500	-42.65	20240701	25300	32.61	20231031	2.90	N	099320	500	54 억	300093	N	N	1274	N	N
103	20240905	110636	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33550	-650	5	-1.90	433110450	12740	20.44	33900	34350	33500	44450	23950	34200	33996.11	2.74	-1474	35266	34732	33916	33382	32566	35000	33650	55	10250	500	25990	50	1	10951278	3674	8.37	1.69	12	0.12	4007.00	19893.00	58500	20240701	-42.65	25300	20231031	32.61	58500	-42.65	20240701	30000	11.83	20240206	58500	-42.65	20240701	25300	32.61	20231031	2.90	N	099320	500	54 억	300093	N	N	1274	N	N
104	20240905	100636	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34200	0	3	0.00	193708200	5677	9.11	33900	34350	33850	44450	23950	34200	34121.58	2.74	1515	35266	34732	33916	33382	32566	35000	33650	55	10250	500	25990	50	1	10951278	3745	8.54	1.72	12	0.05	4007.00	19893.00	58500	20240701	-41.54	25300	20231031	35.18	58500	-41.54	20240701	30000	14.00	20240206	58500	-41.54	20240701	25300	35.18	20231031	2.90	N	099320	500	54 억	300093	N	N	1274	N	N
105	20240905	090642	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34100	-100	5	-0.29	43827700	1288	2.07	33900	34300	33900	44450	23950	34200	34027.72	2.74	405	35266	34732	33916	33382	32566	35000	33650	55	10250	500	25990	50	1	10951278	3734	8.51	1.71	12	0.01	4007.00	19893.00	58500	20240701	-41.71	25300	20231031	34.78	58500	-41.71	20240701	30000	13.67	20240206	58500	-41.71	20240701	25300	34.78	20231031	2.90	N	099320	500	54 억	300093	N	N	1274	N	N
106	20240904	160626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34200	-1000	5	-2.84	2099417550	62080	89.73	33100	34450	33100	45750	24650	35200	33817.78	2.65	4956	37300	36250	35700	34650	34100	35975	34375	55	10550	500	26750	50	1	10951278	3745	8.54	1.72	12	0.57	4007.00	19893.00	58500	20240701	-41.54	25300	20231031	35.18	58500	-41.54	20240701	30000	14.00	20240206	58500	-41.54	20240701	25300	35.18	20231031	2.92	N	099320	500	54 억	289795	N	N	1274	N	N
107	20240904	150631	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34200	-1000	5	-2.84	2028134600	59996	86.72	33100	34450	33100	45750	24650	35200	33804.38	2.65	5286	37300	36250	35700	34650	34100	35975	34375	55	10550	500	26750	50	1	10951278	3745	8.54	1.72	12	0.55	4007.00	19893.00	58500	20240701	-41.54	25300	20231031	35.18	58500	-41.54	20240701	30000	14.00	20240206	58500	-41.54	20240701	25300	35.18	20231031	2.92	N	099320	500	54 억	289795	N	N	0	N	N
108	20240904	140633	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34050	-1150	5	-3.27	1720477150	50995	73.71	33100	34350	33100	45750	24650	35200	33738.01	2.65	5757	37300	36250	35700	34650	34100	35975	34375	55	10550	500	26750	50	1	10951278	3729	8.50	1.71	12	0.47	4007.00	19893.00	58500	20240701	-41.79	25300	20231031	34.58	58500	-41.79	20240701	30000	13.50	20240206	58500	-41.79	20240701	25300	34.58	20231031	2.92	N	099320	500	54 억	289795	N	N	0	N	N
109	20240904	130632	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34150	-1050	5	-2.98	1562010700	46354	67.00	33100	34200	33100	45750	24650	35200	33697.27	2.65	5574	37300	36250	35700	34650	34100	35975	34375	55	10550	500	26750	50	1	10951278	3740	8.52	1.72	12	0.42	4007.00	19893.00	58500	20240701	-41.62	25300	20231031	34.98	58500	-41.62	20240701	30000	13.83	20240206	58500	-41.62	20240701	25300	34.98	20231031	2.92	N	099320	500	54 억	289795	N	N	0	N	N
110	20240904	120630	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34000	-1200	5	-3.41	1423879900	42289	61.13	33100	34150	33100	45750	24650	35200	33670.04	2.65	5883	37300	36250	35700	34650	34100	35975	34375	55	10550	500	26750	50	1	10951278	3723	8.49	1.71	12	0.39	4007.00	19893.00	58500	20240701	-41.88	25300	20231031	34.39	58500	-41.88	20240701	30000	13.33	20240206	58500	-41.88	20240701	25300	34.39	20231031	2.92	N	099320	500	54 억	289795	N	N	0	N	N
111	20240904	110628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	34050	-1150	5	-3.27	1325858700	39406	56.96	33100	34150	33100	45750	24650	35200	33645.92	2.65	4918	37300	36250	35700	34650	34100	35975	34375	55	10550	500	26750	50	1	10951278	3729	8.50	1.71	12	0.36	4007.00	19893.00	58500	20240701	-41.79	25300	20231031	34.58	58500	-41.79	20240701	30000	13.50	20240206	58500	-41.79	20240701	25300	34.58	20231031	2.92	N	099320	500	54 억	289795	N	N	0	N	N
112	20240904	100631	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33750	-1450	5	-4.12	1070697850	31882	46.08	33100	34000	33100	45750	24650	35200	33582.89	2.65	2375	37300	36250	35700	34650	34100	35975	34375	55	10550	500	26750	50	1	10951278	3696	8.42	1.70	12	0.29	4007.00	19893.00	58500	20240701	-42.31	25300	20231031	33.40	58500	-42.31	20240701	30000	12.50	20240206	58500	-42.31	20240701	25300	33.40	20231031	2.92	N	099320	500	54 억	289795	N	N	0	N	N
113	20240904	090631	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	33550	-1650	5	-4.69	338322350	10141	14.66	33100	33800	33100	45750	24650	35200	33360.93	2.65	3107	37300	36250	35700	34650	34100	35975	34375	55	10550	500	26750	50	1	10951278	3674	8.37	1.69	12	0.09	4007.00	19893.00	58500	20240701	-42.65	25300	20231031	32.61	58500	-42.65	20240701	30000	11.83	20240206	58500	-42.65	20240701	25300	32.61	20231031	2.92	N	099320	500	54 억	289795	N	N	0	N	N
114	20240903	160623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35200	-1350	5	-3.69	2431632750	68172	184.24	36550	36750	35150	47500	25600	36550	35669.10	2.60	-1615	37683	37116	36083	35516	34483	37400	35800	55	10950	500	27770	50	1	10951278	3855	8.78	1.77	12	0.62	4007.00	19893.00	58500	20240701	-39.83	25300	20231031	39.13	58500	-39.83	20240701	30000	17.33	20240206	58500	-39.83	20240701	25300	39.13	20231031	2.93	N	099320	500	54 억	284920	N	N	446	N	N
115	20240903	150626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35250	-1300	5	-3.56	2322150950	65063	175.84	36550	36750	35150	47500	25600	36550	35690.81	2.60	-1047	37683	37116	36083	35516	34483	37400	35800	55	10950	500	27770	50	1	10951278	3860	8.80	1.77	12	0.59	4007.00	19893.00	58500	20240701	-39.74	25300	20231031	39.33	58500	-39.74	20240701	30000	17.50	20240206	58500	-39.74	20240701	25300	39.33	20231031	2.93	N	099320	500	54 억	284920	N	N	446	N	N
116	20240903	140628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35450	-1100	5	-3.01	1948512750	54496	147.28	36550	36750	35400	47500	25600	36550	35755.15	2.60	-1595	37683	37116	36083	35516	34483	37400	35800	55	10950	500	27770	50	1	10951278	3882	8.85	1.78	12	0.50	4007.00	19893.00	58500	20240701	-39.40	25300	20231031	40.12	58500	-39.40	20240701	30000	18.17	20240206	58500	-39.40	20240701	25300	40.12	20231031	2.93	N	099320	500	54 억	284920	N	N	446	N	N
117	20240903	130628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35550	-1000	5	-2.74	1422686100	39692	107.27	36550	36750	35550	47500	25600	36550	35843.14	2.60	-2702	37683	37116	36083	35516	34483	37400	35800	55	10950	500	27770	50	1	10951278	3893	8.87	1.79	12	0.36	4007.00	19893.00	58500	20240701	-39.23	25300	20231031	40.51	58500	-39.23	20240701	30000	18.50	20240206	58500	-39.23	20240701	25300	40.51	20231031	2.93	N	099320	500	54 억	284920	N	N	446	N	N
118	20240903	120619	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35650	-900	5	-2.46	1154578150	32156	86.90	36550	36750	35550	47500	25600	36550	35905.53	2.60	-1988	37683	37116	36083	35516	34483	37400	35800	55	10950	500	27770	50	1	10951278	3904	8.90	1.79	12	0.29	4007.00	19893.00	58500	20240701	-39.06	25300	20231031	40.91	58500	-39.06	20240701	30000	18.83	20240206	58500	-39.06	20240701	25300	40.91	20231031	2.93	N	099320	500	54 억	284920	N	N	446	N	N
119	20240903	110619	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35700	-850	5	-2.33	880828200	24470	66.13	36550	36750	35550	47500	25600	36550	35996.25	2.60	-1655	37683	37116	36083	35516	34483	37400	35800	55	10950	500	27770	50	1	10951278	3910	8.91	1.79	12	0.22	4007.00	19893.00	58500	20240701	-38.97	25300	20231031	41.11	58500	-38.97	20240701	30000	19.00	20240206	58500	-38.97	20240701	25300	41.11	20231031	2.93	N	099320	500	54 억	284920	N	N	446	N	N
120	20240903	100619	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35900	-650	5	-1.78	414706200	11406	30.83	36550	36750	35850	47500	25600	36550	36358.60	2.60	-323	37683	37116	36083	35516	34483	37400	35800	55	10950	500	27770	50	1	10951278	3932	8.96	1.80	12	0.10	4007.00	19893.00	58500	20240701	-38.63	25300	20231031	41.90	58500	-38.63	20240701	30000	19.67	20240206	58500	-38.63	20240701	25300	41.90	20231031	2.93	N	099320	500	54 억	284920	N	N	446	N	N
121	20240903	090620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36500	-50	5	-0.14	70089850	1917	5.18	36550	36750	36500	47500	25600	36550	36562.26	2.60	1033	37683	37116	36083	35516	34483	37400	35800	55	10950	500	27770	50	1	10951278	3997	9.11	1.83	12	0.02	4007.00	19893.00	58500	20240701	-37.61	25300	20231031	44.27	58500	-37.61	20240701	30000	21.67	20240206	58500	-37.61	20240701	25300	44.27	20231031	2.93	N	099320	500	54 억	284920	N	N	446	N	N
122	20240902	160614	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36550	300	2	0.83	1316935650	36753	46.94	36450	36650	35050	47100	25400	36250	35832.02	2.61	-1422	37383	36816	36383	35816	35383	36600	35600	55	10850	500	27550	50	1	10951278	4003	9.12	1.84	12	0.34	4007.00	19893.00	58500	20240701	-37.52	25300	20231031	44.47	58500	-37.52	20240701	30000	21.83	20240206	58500	-37.52	20240701	25300	44.47	20231031	2.92	N	099320	500	54 억	285980	N	N	446	N	N
123	20240902	150624	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36600	350	2	0.97	1228790000	34343	43.87	36450	36650	35050	47100	25400	36250	35779.93	2.61	-878	37383	36816	36383	35816	35383	36600	35600	55	10850	500	27550	50	1	10951278	4008	9.13	1.84	12	0.31	4007.00	19893.00	58500	20240701	-37.44	25300	20231031	44.66	58500	-37.44	20240701	30000	22.00	20240206	58500	-37.44	20240701	25300	44.66	20231031	2.92	N	099320	500	54 억	285980	N	N	3684	N	N
124	20240902	140623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36400	150	2	0.41	1078936450	30234	38.62	36450	36450	35050	47100	25400	36250	35686.20	2.61	-1523	37383	36816	36383	35816	35383	36600	35600	55	10850	500	27550	50	1	10951278	3986	9.08	1.83	12	0.28	4007.00	19893.00	58500	20240701	-37.78	25300	20231031	43.87	58500	-37.78	20240701	30000	21.33	20240206	58500	-37.78	20240701	25300	43.87	20231031	2.92	N	099320	500	54 억	285980	N	N	3684	N	N
125	20240902	130618	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	36000	-250	5	-0.69	852047700	23965	30.61	36450	36450	35050	47100	25400	36250	35553.84	2.61	-1427	37383	36816	36383	35816	35383	36600	35600	55	10850	500	27550	50	1	10951278	3942	8.98	1.81	12	0.22	4007.00	19893.00	58500	20240701	-38.46	25300	20231031	42.29	58500	-38.46	20240701	30000	20.00	20240206	58500	-38.46	20240701	25300	42.29	20231031	2.92	N	099320	500	54 억	285980	N	N	3684	N	N
126	20240902	120622	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35900	-350	5	-0.97	806124600	22688	28.98	36450	36450	35050	47100	25400	36250	35530.88	2.61	-1090	37383	36816	36383	35816	35383	36600	35600	55	10850	500	27550	50	1	10951278	3932	8.96	1.80	12	0.21	4007.00	19893.00	58500	20240701	-38.63	25300	20231031	41.90	58500	-38.63	20240701	30000	19.67	20240206	58500	-38.63	20240701	25300	41.90	20231031	2.92	N	099320	500	54 억	285980	N	N	3684	N	N
127	20240902	110617	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35450	-800	5	-2.21	629561100	17740	22.66	36450	36450	35050	47100	25400	36250	35488.22	2.61	-1162	37383	36816	36383	35816	35383	36600	35600	55	10850	500	27550	50	1	10951278	3882	8.85	1.78	12	0.16	4007.00	19893.00	58500	20240701	-39.40	25300	20231031	40.12	58500	-39.40	20240701	30000	18.17	20240206	58500	-39.40	20240701	25300	40.12	20231031	2.92	N	099320	500	54 억	285980	N	N	3684	N	N
128	20240902	100616	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35400	-850	5	-2.34	379991850	10658	13.61	36450	36450	35300	47100	25400	36250	35653.20	2.61	-2049	37383	36816	36383	35816	35383	36600	35600	55	10850	500	27550	50	1	10951278	3877	8.83	1.78	12	0.10	4007.00	19893.00	58500	20240701	-39.49	25300	20231031	39.92	58500	-39.49	20240701	30000	18.00	20240206	58500	-39.49	20240701	25300	39.92	20231031	2.92	N	099320	500	54 억	285980	N	N	3684	N	N
129	20240902	090612	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	35950	-300	5	-0.83	57175700	1586	2.03	36450	36450	35900	47100	25400	36250	36050.25	2.61	-1096	37383	36816	36383	35816	35383	36600	35600	55	10850	500	27550	50	1	10951278	3937	8.97	1.81	12	0.01	4007.00	19893.00	58500	20240701	-38.55	25300	20231031	42.09	58500	-38.55	20240701	30000	19.83	20240206	58500	-38.55	20240701	25300	42.09	20231031	2.92	N	099320	500	54 억	285980	N	N	3684	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History