KissMeData/088290/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240930	160719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1314	-6	5	-0.45	26804668	20333	52.13	1320	1335	1310	1716	924	1320	1318.28	3.68	-2288	1386	1352	1316	1282	1246	1335	1265	157	396	500	870	1	1	31331669	412	-14.13	0.81	12	0.06	-93.00	1625.00	4215	20231031	-68.83	1166	20240624	12.69	2215	-40.68	20240717	1166	12.69	20240624	4215	-68.83	20231031	1166	12.69	20240624	1.46	N	088290	500	156 억	1151815	N	N	N	N
3	20240930	150730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1319	-1	5	-0.08	24966481	18938	48.56	1320	1335	1310	1716	924	1320	1318.33	3.68	-2167	1386	1352	1316	1282	1246	1335	1265	157	396	500	870	1	1	31331669	413	-14.18	0.81	12	0.06	-93.00	1625.00	4215	20231031	-68.71	1166	20240624	13.12	2215	-40.45	20240717	1166	13.12	20240624	4215	-68.71	20231031	1166	13.12	20240624	1.46	N	088290	500	156 억	1151815	N	N	N	N
4	20240930	140728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1319	-1	5	-0.08	18531655	14058	36.04	1320	1335	1310	1716	924	1320	1318.23	3.68	-1973	1386	1352	1316	1282	1246	1335	1265	157	396	500	870	1	1	31331669	413	-14.18	0.81	12	0.04	-93.00	1625.00	4215	20231031	-68.71	1166	20240624	13.12	2215	-40.45	20240717	1166	13.12	20240624	4215	-68.71	20231031	1166	13.12	20240624	1.46	N	088290	500	156 억	1151815	N	N	N	N
5	20240930	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	0	3	0.00	15982176	12116	31.06	1320	1335	1310	1716	924	1320	1319.10	3.68	-1434	1386	1352	1316	1282	1246	1335	1265	157	396	500	870	1	1	31331669	414	-14.19	0.81	12	0.04	-93.00	1625.00	4215	20231031	-68.68	1166	20240624	13.21	2215	-40.41	20240717	1166	13.21	20240624	4215	-68.68	20231031	1166	13.21	20240624	1.46	N	088290	500	156 억	1151815	N	N	N	N
6	20240930	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	1	2	0.08	14301641	10837	27.79	1320	1335	1310	1716	924	1320	1319.70	3.68	-1330	1386	1352	1316	1282	1246	1335	1265	157	396	500	870	1	1	31331669	414	-14.20	0.81	12	0.03	-93.00	1625.00	4215	20231031	-68.66	1166	20240624	13.29	2215	-40.36	20240717	1166	13.29	20240624	4215	-68.66	20231031	1166	13.29	20240624	1.46	N	088290	500	156 억	1151815	N	N	N	N
7	20240930	110721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1323	3	2	0.23	14283147	10823	27.75	1320	1335	1310	1716	924	1320	1319.70	3.68	-1322	1386	1352	1316	1282	1246	1335	1265	157	396	500	870	1	1	31331669	415	-14.23	0.81	12	0.03	-93.00	1625.00	4215	20231031	-68.61	1166	20240624	13.46	2215	-40.27	20240717	1166	13.46	20240624	4215	-68.61	20231031	1166	13.46	20240624	1.46	N	088290	500	156 억	1151815	N	N	N	N
8	20240930	100719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	0	3	0.00	12288619	9309	23.87	1320	1335	1310	1716	924	1320	1320.08	3.68	-1317	1386	1352	1316	1282	1246	1335	1265	157	396	500	870	1	1	31331669	414	-14.19	0.81	12	0.03	-93.00	1625.00	4215	20231031	-68.68	1166	20240624	13.21	2215	-40.41	20240717	1166	13.21	20240624	4215	-68.68	20231031	1166	13.21	20240624	1.46	N	088290	500	156 억	1151815	N	N	N	N
9	20240930	090652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1323	3	2	0.23	1910771	1443	3.70	1320	1325	1320	1716	924	1320	1324.17	3.68	-99	1386	1352	1316	1282	1246	1335	1265	157	396	500	870	1	1	31331669	415	-14.23	0.81	12	0.00	-93.00	1625.00	4215	20231031	-68.61	1166	20240624	13.46	2215	-40.27	20240717	1166	13.46	20240624	4215	-68.61	20231031	1166	13.46	20240624	1.46	N	088290	500	156 억	1151815	N	N	N	N
10	20240927	160722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	-20	5	-1.49	51659208	39003	148.14	1335	1350	1280	1742	938	1340	1324.49	3.67	2893	1361	1350	1334	1323	1307	1353	1326	157	402	500	880	1	1	31331669	414	-14.19	0.81	12	0.12	-93.00	1625.00	4215	20231031	-68.68	1166	20240624	13.21	2215	-40.41	20240717	1166	13.21	20240624	4215	-68.68	20231031	1166	13.21	20240624	1.45	N	088290	500	156 억	1148922	N	N	N	N
11	20240927	150727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	-18	5	-1.34	49847054	37629	142.92	1335	1350	1280	1742	938	1340	1324.70	3.67	3682	1361	1350	1334	1323	1307	1353	1326	157	402	500	880	1	1	31331669	414	-14.22	0.81	12	0.12	-93.00	1625.00	4215	20231031	-68.64	1166	20240624	13.38	2215	-40.32	20240717	1166	13.38	20240624	4215	-68.64	20231031	1166	13.38	20240624	1.45	N	088290	500	156 억	1148922	N	N	N	N
12	20240927	140734	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1319	-21	5	-1.57	42885226	32339	122.83	1335	1350	1280	1742	938	1340	1326.11	3.67	3809	1361	1350	1334	1323	1307	1353	1326	157	402	500	880	1	1	31331669	413	-14.18	0.81	12	0.10	-93.00	1625.00	4215	20231031	-68.71	1166	20240624	13.12	2215	-40.45	20240717	1166	13.12	20240624	4215	-68.71	20231031	1166	13.12	20240624	1.45	N	088290	500	156 억	1148922	N	N	N	N
13	20240927	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	1	2	0.07	28631951	21535	81.80	1335	1350	1280	1742	938	1340	1329.55	3.67	4078	1361	1350	1334	1323	1307	1353	1326	157	402	500	880	1	1	31331669	420	-14.42	0.83	12	0.07	-93.00	1625.00	4215	20231031	-68.19	1166	20240624	15.01	2215	-39.46	20240717	1166	15.01	20240624	4215	-68.19	20231031	1166	15.01	20240624	1.45	N	088290	500	156 억	1148922	N	N	N	N
14	20240927	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	-6	5	-0.45	28611836	21520	81.74	1335	1350	1280	1742	938	1340	1329.55	3.67	4078	1361	1350	1334	1323	1307	1353	1326	157	402	500	880	1	1	31331669	418	-14.34	0.82	12	0.07	-93.00	1625.00	4215	20231031	-68.35	1166	20240624	14.41	2215	-39.77	20240717	1166	14.41	20240624	4215	-68.35	20231031	1166	14.41	20240624	1.45	N	088290	500	156 억	1148922	N	N	N	N
15	20240927	110726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1345	5	2	0.37	10228851	7656	29.08	1335	1350	1325	1742	938	1340	1336.06	3.67	3782	1361	1350	1334	1323	1307	1353	1326	157	402	500	880	1	1	31331669	421	-14.46	0.83	12	0.02	-93.00	1625.00	4215	20231031	-68.09	1166	20240624	15.35	2215	-39.28	20240717	1166	15.35	20240624	4215	-68.09	20231031	1166	15.35	20240624	1.45	N	088290	500	156 억	1148922	N	N	N	N
16	20240927	100725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	-1	5	-0.07	9686137	7252	27.54	1335	1350	1325	1742	938	1340	1335.65	3.67	3775	1361	1350	1334	1323	1307	1353	1326	157	402	500	880	1	1	31331669	420	-14.40	0.82	12	0.02	-93.00	1625.00	4215	20231031	-68.23	1166	20240624	14.84	2215	-39.55	20240717	1166	14.84	20240624	4215	-68.23	20231031	1166	14.84	20240624	1.45	N	088290	500	156 억	1148922	N	N	N	N
17	20240927	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	-6	5	-0.45	807591	605	2.30	1335	1335	1334	1742	938	1340	1334.86	3.67	-84	1361	1350	1334	1323	1307	1353	1326	157	402	500	880	1	1	31331669	418	-14.34	0.82	12	0.00	-93.00	1625.00	4215	20231031	-68.35	1166	20240624	14.41	2215	-39.77	20240717	1166	14.41	20240624	4215	-68.35	20231031	1166	14.41	20240624	1.45	N	088290	500	156 억	1148922	N	N	N	N
18	20240926	160712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	10	2	0.75	33722225	25328	114.06	1340	1345	1318	1729	931	1330	1331.42	3.65	6191	1350	1340	1330	1320	1310	1335	1315	157	399	500	870	1	1	31331669	420	-14.41	0.82	12	0.08	-93.00	1625.00	4215	20231031	-68.21	1166	20240624	14.92	2215	-39.50	20240717	1166	14.92	20240624	4215	-68.21	20231031	1166	14.92	20240624	1.42	N	088290	500	156 억	1142731	N	N	N	N
19	20240926	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	8	2	0.60	29485801	22164	99.82	1340	1345	1318	1729	931	1330	1330.35	3.65	4764	1350	1340	1330	1320	1310	1335	1315	157	399	500	870	1	1	31331669	419	-14.39	0.82	12	0.07	-93.00	1625.00	4215	20231031	-68.26	1166	20240624	14.75	2215	-39.59	20240717	1166	14.75	20240624	4215	-68.26	20231031	1166	14.75	20240624	1.42	N	088290	500	156 억	1142731	N	N	N	N
20	20240926	140722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	9	2	0.68	28615459	21512	96.88	1340	1345	1318	1729	931	1330	1330.21	3.65	4598	1350	1340	1330	1320	1310	1335	1315	157	399	500	870	1	1	31331669	420	-14.40	0.82	12	0.07	-93.00	1625.00	4215	20231031	-68.23	1166	20240624	14.84	2215	-39.55	20240717	1166	14.84	20240624	4215	-68.23	20231031	1166	14.84	20240624	1.42	N	088290	500	156 억	1142731	N	N	N	N
21	20240926	130720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	6	2	0.45	27302866	20526	92.44	1340	1345	1318	1729	931	1330	1330.16	3.65	4134	1350	1340	1330	1320	1310	1335	1315	157	399	500	870	1	1	31331669	419	-14.37	0.82	12	0.07	-93.00	1625.00	4215	20231031	-68.30	1166	20240624	14.58	2215	-39.68	20240717	1166	14.58	20240624	4215	-68.30	20231031	1166	14.58	20240624	1.42	N	088290	500	156 억	1142731	N	N	N	N
22	20240926	120722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	-9	5	-0.68	16851268	12660	57.01	1340	1345	1318	1729	931	1330	1331.06	3.65	419	1350	1340	1330	1320	1310	1335	1315	157	399	500	870	1	1	31331669	414	-14.20	0.81	12	0.04	-93.00	1625.00	4215	20231031	-68.66	1166	20240624	13.29	2215	-40.36	20240717	1166	13.29	20240624	4215	-68.66	20231031	1166	13.29	20240624	1.42	N	088290	500	156 억	1142731	N	N	N	N
23	20240926	110720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1323	-7	5	-0.53	11581510	8678	39.08	1340	1345	1318	1729	931	1330	1334.58	3.65	662	1350	1340	1330	1320	1310	1335	1315	157	399	500	870	1	1	31331669	415	-14.23	0.81	12	0.03	-93.00	1625.00	4215	20231031	-68.61	1166	20240624	13.46	2215	-40.27	20240717	1166	13.46	20240624	4215	-68.61	20231031	1166	13.46	20240624	1.42	N	088290	500	156 억	1142731	N	N	N	N
24	20240926	100722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	6	2	0.45	4217365	3146	14.17	1340	1345	1331	1729	931	1330	1340.55	3.65	-560	1350	1340	1330	1320	1310	1335	1315	157	399	500	870	1	1	31331669	419	-14.37	0.82	12	0.01	-93.00	1625.00	4215	20231031	-68.30	1166	20240624	14.58	2215	-39.68	20240717	1166	14.58	20240624	4215	-68.30	20231031	1166	14.58	20240624	1.42	N	088290	500	156 억	1142731	N	N	N	N
25	20240926	090719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1331	1	2	0.08	1014552	756	3.40	1340	1345	1331	1729	931	1330	1342.00	3.65	-257	1350	1340	1330	1320	1310	1335	1315	157	399	500	870	1	1	31331669	417	-14.31	0.82	12	0.00	-93.00	1625.00	4215	20231031	-68.42	1166	20240624	14.15	2215	-39.91	20240717	1166	14.15	20240624	4215	-68.42	20231031	1166	14.15	20240624	1.42	N	088290	500	156 억	1142731	N	N	N	N
26	20240925	160711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-6	5	-0.45	29521185	22205	15.09	1340	1340	1320	1736	936	1336	1329.48	3.64	1814	1377	1356	1328	1307	1279	1367	1318	157	400	500	880	1	1	31331669	417	-14.30	0.82	12	0.07	-93.00	1625.00	4700	20230914	-71.70	1166	20240624	14.07	2215	-39.95	20240717	1166	14.07	20240624	4215	-68.45	20231031	1166	14.07	20240624	1.42	N	088290	500	156 억	1140902	N	N	N	N
27	20240925	150717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-6	5	-0.45	28789855	21654	14.72	1340	1340	1320	1736	936	1336	1329.54	3.64	1814	1377	1356	1328	1307	1279	1367	1318	157	400	500	880	1	1	31331669	417	-14.30	0.82	12	0.07	-93.00	1625.00	4700	20230914	-71.70	1166	20240624	14.07	2215	-39.95	20240717	1166	14.07	20240624	4215	-68.45	20231031	1166	14.07	20240624	1.42	N	088290	500	156 억	1140902	N	N	N	N
28	20240925	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	-15	5	-1.12	21873263	16451	11.18	1340	1340	1320	1736	936	1336	1329.60	3.64	3293	1377	1356	1328	1307	1279	1367	1318	157	400	500	880	1	1	31331669	414	-14.20	0.81	12	0.05	-93.00	1625.00	4700	20230914	-71.89	1166	20240624	13.29	2215	-40.36	20240717	1166	13.29	20240624	4215	-68.66	20231031	1166	13.29	20240624	1.42	N	088290	500	156 억	1140902	N	N	N	N
29	20240925	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-1	5	-0.07	9161965	6879	4.68	1340	1340	1322	1736	936	1336	1331.87	3.64	1520	1377	1356	1328	1307	1279	1367	1318	157	400	500	880	1	1	31331669	418	-14.35	0.82	12	0.02	-93.00	1625.00	4700	20230914	-71.60	1166	20240624	14.49	2215	-39.73	20240717	1166	14.49	20240624	4215	-68.33	20231031	1166	14.49	20240624	1.42	N	088290	500	156 억	1140902	N	N	N	N
30	20240925	120717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-3	5	-0.22	6465022	4857	3.30	1340	1340	1322	1736	936	1336	1331.07	3.64	1505	1377	1356	1328	1307	1279	1367	1318	157	400	500	880	1	1	31331669	418	-14.33	0.82	12	0.02	-93.00	1625.00	4700	20230914	-71.64	1166	20240624	14.32	2215	-39.82	20240717	1166	14.32	20240624	4215	-68.37	20231031	1166	14.32	20240624	1.42	N	088290	500	156 억	1140902	N	N	N	N
31	20240925	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	1	2	0.07	5786513	4348	2.96	1340	1340	1322	1736	936	1336	1330.84	3.64	1330	1377	1356	1328	1307	1279	1367	1318	157	400	500	880	1	1	31331669	419	-14.38	0.82	12	0.01	-93.00	1625.00	4700	20230914	-71.55	1166	20240624	14.67	2215	-39.64	20240717	1166	14.67	20240624	4215	-68.28	20231031	1166	14.67	20240624	1.42	N	088290	500	156 억	1140902	N	N	N	N
32	20240925	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1337	1	2	0.07	5033221	3784	2.57	1340	1340	1322	1736	936	1336	1330.13	3.64	1766	1377	1356	1328	1307	1279	1367	1318	157	400	500	880	1	1	31331669	419	-14.38	0.82	12	0.01	-93.00	1625.00	4700	20230914	-71.55	1166	20240624	14.67	2215	-39.64	20240717	1166	14.67	20240624	4215	-68.28	20231031	1166	14.67	20240624	1.42	N	088290	500	156 억	1140902	N	N	N	N
33	20240925	090720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-6	5	-0.45	3144542	2371	1.61	1340	1340	1322	1736	936	1336	1326.25	3.64	1685	1377	1356	1328	1307	1279	1367	1318	157	400	500	880	1	1	31331669	417	-14.30	0.82	12	0.01	-93.00	1625.00	4700	20230914	-71.70	1166	20240624	14.07	2215	-39.95	20240717	1166	14.07	20240624	4215	-68.45	20231031	1166	14.07	20240624	1.42	N	088290	500	156 억	1140902	N	N	N	N
34	20240924	160711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	1	2	0.07	194396549	147104	356.96	1335	1349	1300	1735	935	1335	1321.49	3.61	10117	1375	1354	1328	1307	1281	1365	1318	157	400	500	880	1	1	31331669	419	-14.37	0.82	12	0.47	-93.00	1625.00	4700	20230914	-71.57	1166	20240624	14.58	2215	-39.68	20240717	1166	14.58	20240624	4215	-68.30	20231031	1166	14.58	20240624	1.42	N	088290	500	156 억	1130785	N	N	N	N
35	20240924	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1344	9	2	0.67	191676714	145072	352.03	1335	1349	1300	1735	935	1335	1321.25	3.61	9574	1375	1354	1328	1307	1281	1365	1318	157	400	500	880	1	1	31331669	421	-14.45	0.83	12	0.46	-93.00	1625.00	4700	20230914	-71.40	1166	20240624	15.27	2215	-39.32	20240717	1166	15.27	20240624	4215	-68.11	20231031	1166	15.27	20240624	1.42	N	088290	500	156 억	1130785	N	N	N	N
36	20240924	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	-6	5	-0.45	21673582	16331	39.63	1335	1349	1315	1735	935	1335	1327.14	3.61	2214	1375	1354	1328	1307	1281	1365	1318	157	400	500	880	1	1	31331669	416	-14.29	0.82	12	0.05	-93.00	1625.00	4700	20230914	-71.72	1166	20240624	13.98	2215	-40.00	20240717	1166	13.98	20240624	4215	-68.47	20231031	1166	13.98	20240624	1.42	N	088290	500	156 억	1130785	N	N	N	N
37	20240924	130711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	-11	5	-0.82	17225614	12962	31.45	1335	1349	1317	1735	935	1335	1328.93	3.61	1442	1375	1354	1328	1307	1281	1365	1318	157	400	500	880	1	1	31331669	415	-14.24	0.81	12	0.04	-93.00	1625.00	4700	20230914	-71.83	1166	20240624	13.55	2215	-40.23	20240717	1166	13.55	20240624	4215	-68.59	20231031	1166	13.55	20240624	1.42	N	088290	500	156 억	1130785	N	N	N	N
38	20240924	120708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	1	2	0.07	7577946	5674	13.77	1335	1349	1320	1735	935	1335	1335.56	3.61	608	1375	1354	1328	1307	1281	1365	1318	157	400	500	880	1	1	31331669	419	-14.37	0.82	12	0.02	-93.00	1625.00	4700	20230914	-71.57	1166	20240624	14.58	2215	-39.68	20240717	1166	14.58	20240624	4215	-68.30	20231031	1166	14.58	20240624	1.42	N	088290	500	156 억	1130785	N	N	N	N
39	20240924	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	5	2	0.37	7057107	5285	12.82	1335	1349	1320	1735	935	1335	1335.31	3.61	613	1375	1354	1328	1307	1281	1365	1318	157	400	500	880	1	1	31331669	420	-14.41	0.82	12	0.02	-93.00	1625.00	4700	20230914	-71.49	1166	20240624	14.92	2215	-39.50	20240717	1166	14.92	20240624	4215	-68.21	20231031	1166	14.92	20240624	1.42	N	088290	500	156 억	1130785	N	N	N	N
40	20240924	100711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	1	2	0.07	2674698	2009	4.88	1335	1349	1320	1735	935	1335	1331.36	3.61	979	1375	1354	1328	1307	1281	1365	1318	157	400	500	880	1	1	31331669	419	-14.37	0.82	12	0.01	-93.00	1625.00	4700	20230914	-71.57	1166	20240624	14.58	2215	-39.68	20240717	1166	14.58	20240624	4215	-68.30	20231031	1166	14.58	20240624	1.42	N	088290	500	156 억	1130785	N	N	N	N
41	20240924	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	14	2	1.05	134200	100	0.24	1335	1349	1335	1735	935	1335	1342.00	3.61	-57	1375	1354	1328	1307	1281	1365	1318	157	400	500	880	1	1	31331669	423	-14.51	0.83	12	0.00	-93.00	1625.00	4700	20230914	-71.30	1166	20240624	15.69	2215	-39.10	20240717	1166	15.69	20240624	4215	-68.00	20231031	1166	15.69	20240624	1.42	N	088290	500	156 억	1130785	N	N	N	N
42	20240923	160709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	20	2	1.52	54870331	41210	54.83	1323	1349	1302	1709	921	1315	1331.48	3.57	12049	1346	1330	1303	1287	1260	1338	1295	157	394	500	860	1	1	31331669	418	-14.35	0.82	12	0.13	-93.00	1625.00	4700	20230914	-71.60	1166	20240624	14.49	2215	-39.73	20240717	1166	14.49	20240624	4215	-68.33	20231031	1166	14.49	20240624	1.44	N	088290	500	156 억	1118880	N	N	N	N
43	20240923	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1345	30	2	2.28	49199153	36965	49.18	1323	1349	1302	1709	921	1315	1330.97	3.57	12049	1346	1330	1303	1287	1260	1338	1295	157	394	500	860	1	1	31331669	421	-14.46	0.83	12	0.12	-93.00	1625.00	4700	20230914	-71.38	1166	20240624	15.35	2215	-39.28	20240717	1166	15.35	20240624	4215	-68.09	20231031	1166	15.35	20240624	1.44	N	088290	500	156 억	1118880	N	N	N	N
44	20240923	140717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	19	2	1.44	37776209	28444	37.85	1323	1342	1302	1709	921	1315	1328.09	3.57	4979	1346	1330	1303	1287	1260	1338	1295	157	394	500	860	1	1	31331669	418	-14.34	0.82	12	0.09	-93.00	1625.00	4700	20230914	-71.62	1166	20240624	14.41	2215	-39.77	20240717	1166	14.41	20240624	4215	-68.35	20231031	1166	14.41	20240624	1.44	N	088290	500	156 억	1118880	N	N	N	N
45	20240923	130711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	12	2	0.91	15501758	11717	15.59	1323	1329	1302	1709	921	1315	1323.01	3.57	-2109	1346	1330	1303	1287	1260	1338	1295	157	394	500	860	1	1	31331669	416	-14.27	0.82	12	0.04	-93.00	1625.00	4700	20230914	-71.77	1166	20240624	13.81	2215	-40.09	20240717	1166	13.81	20240624	4215	-68.52	20231031	1166	13.81	20240624	1.44	N	088290	500	156 억	1118880	N	N	N	N
46	20240923	120710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	12	2	0.91	11115081	8407	11.19	1323	1329	1302	1709	921	1315	1322.12	3.57	-2605	1346	1330	1303	1287	1260	1338	1295	157	394	500	860	1	1	31331669	416	-14.27	0.82	12	0.03	-93.00	1625.00	4700	20230914	-71.77	1166	20240624	13.81	2215	-40.09	20240717	1166	13.81	20240624	4215	-68.52	20231031	1166	13.81	20240624	1.44	N	088290	500	156 억	1118880	N	N	N	N
47	20240923	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	6	2	0.46	5483239	4158	5.53	1323	1323	1302	1709	921	1315	1318.72	3.57	-2547	1346	1330	1303	1287	1260	1338	1295	157	394	500	860	1	1	31331669	414	-14.20	0.81	12	0.01	-93.00	1625.00	4700	20230914	-71.89	1166	20240624	13.29	2215	-40.36	20240717	1166	13.29	20240624	4215	-68.66	20231031	1166	13.29	20240624	1.44	N	088290	500	156 억	1118880	N	N	N	N
48	20240923	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	6	2	0.46	850324	646	0.86	1323	1323	1302	1709	921	1315	1316.29	3.57	-553	1346	1330	1303	1287	1260	1338	1295	157	394	500	860	1	1	31331669	414	-14.20	0.81	12	0.00	-93.00	1625.00	4700	20230914	-71.89	1166	20240624	13.29	2215	-40.36	20240717	1166	13.29	20240624	4215	-68.66	20231031	1166	13.29	20240624	1.44	N	088290	500	156 억	1118880	N	N	N	N
49	20240923	090710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1302	-13	5	-0.99	543277	413	0.55	1323	1323	1302	1709	921	1315	1315.44	3.57	-365	1346	1330	1303	1287	1260	1338	1295	157	394	500	860	1	1	31331669	408	-14.00	0.80	12	0.00	-93.00	1625.00	4700	20230914	-72.30	1166	20240624	11.66	2215	-41.22	20240717	1166	11.66	20240624	4215	-69.11	20231031	1166	11.66	20240624	1.44	N	088290	500	156 억	1118880	N	N	N	N
50	20240913	160636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	0	3	0.00	139982505	105958	61.32	1359	1359	1282	1717	925	1321	1321.11	3.55	432	1389	1354	1315	1280	1241	1358	1284	157	396	500	870	1	1	31331669	414	-14.20	0.81	12	0.34	-93.00	1625.00	4700	20230914	-71.89	1166	20240624	13.29	2215	-40.36	20240717	1166	13.29	20240624	4700	-71.89	20230914	1166	13.29	20240624	1.63	N	088290	500	156 억	1112808	N	N	N	N
51	20240913	150642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	8	2	0.61	128526031	97266	56.29	1359	1359	1282	1717	925	1321	1321.39	3.55	265	1389	1354	1315	1280	1241	1358	1284	157	396	500	870	1	1	31331669	416	-14.29	0.82	12	0.31	-93.00	1625.00	4700	20230914	-71.72	1166	20240624	13.98	2215	-40.00	20240717	1166	13.98	20240624	4700	-71.72	20230914	1166	13.98	20240624	1.63	N	088290	500	156 억	1112808	N	N	N	N
52	20240913	140644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	4	2	0.30	125991857	95353	55.19	1359	1359	1282	1717	925	1321	1321.32	3.55	-201	1389	1354	1315	1280	1241	1358	1284	157	396	500	870	1	1	31331669	415	-14.25	0.82	12	0.30	-93.00	1625.00	4700	20230914	-71.81	1166	20240624	13.64	2215	-40.18	20240717	1166	13.64	20240624	4700	-71.81	20230914	1166	13.64	20240624	1.63	N	088290	500	156 억	1112808	N	N	N	N
53	20240913	130641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1326	5	2	0.38	117050022	88560	51.25	1359	1359	1282	1717	925	1321	1321.70	3.55	3949	1389	1354	1315	1280	1241	1358	1284	157	396	500	870	1	1	31331669	415	-14.26	0.82	12	0.28	-93.00	1625.00	4700	20230914	-71.79	1166	20240624	13.72	2215	-40.14	20240717	1166	13.72	20240624	4700	-71.79	20230914	1166	13.72	20240624	1.63	N	088290	500	156 억	1112808	N	N	N	N
54	20240913	120641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	14	2	1.06	116620895	88235	51.07	1359	1359	1282	1717	925	1321	1321.71	3.55	4271	1389	1354	1315	1280	1241	1358	1284	157	396	500	870	1	1	31331669	418	-14.35	0.82	12	0.28	-93.00	1625.00	4700	20230914	-71.60	1166	20240624	14.49	2215	-39.73	20240717	1166	14.49	20240624	4700	-71.60	20230914	1166	14.49	20240624	1.63	N	088290	500	156 억	1112808	N	N	N	N
55	20240913	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	13	2	0.98	113216287	85674	49.58	1359	1359	1282	1717	925	1321	1321.48	3.55	4054	1389	1354	1315	1280	1241	1358	1284	157	396	500	870	1	1	31331669	418	-14.34	0.82	12	0.27	-93.00	1625.00	4700	20230914	-71.62	1166	20240624	14.41	2215	-39.77	20240717	1166	14.41	20240624	4700	-71.62	20230914	1166	14.41	20240624	1.63	N	088290	500	156 억	1112808	N	N	N	N
56	20240913	100643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1346	25	2	1.89	100262943	75934	43.95	1359	1359	1282	1717	925	1321	1320.40	3.55	1159	1389	1354	1315	1280	1241	1358	1284	157	396	500	870	1	1	31331669	422	-14.47	0.83	12	0.24	-93.00	1625.00	4700	20230914	-71.36	1166	20240624	15.44	2215	-39.23	20240717	1166	15.44	20240624	4700	-71.36	20230914	1166	15.44	20240624	1.63	N	088290	500	156 억	1112808	N	N	N	N
57	20240913	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1316	-5	5	-0.38	33997939	26276	15.21	1359	1359	1282	1717	925	1321	1293.88	3.55	2727	1389	1354	1315	1280	1241	1358	1284	157	396	500	870	1	1	31331669	412	-14.15	0.81	12	0.08	-93.00	1625.00	4700	20230914	-72.00	1166	20240624	12.86	2215	-40.59	20240717	1166	12.86	20240624	4700	-72.00	20230914	1166	12.86	20240624	1.63	N	088290	500	156 억	1112808	N	N	N	N
58	20240912	160633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	5	2	0.38	224895686	172776	72.08	1321	1350	1276	1710	922	1316	1301.66	3.56	-3508	1498	1407	1354	1263	1210	1380	1236	157	394	500	860	1	1	31331669	414	-14.20	0.81	12	0.55	-93.00	1625.00	4700	20230914	-71.89	1166	20240624	13.29	2215	-40.36	20240717	1166	13.29	20240624	4700	-71.89	20230914	1166	13.29	20240624	1.55	N	088290	500	156 억	1116165	N	N	N	N
59	20240912	150639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	9	2	0.68	223279873	171550	71.56	1321	1350	1276	1710	922	1316	1301.54	3.56	-2721	1498	1407	1354	1263	1210	1380	1236	157	394	500	860	1	1	31331669	415	-14.25	0.82	12	0.55	-93.00	1625.00	4700	20230914	-71.81	1166	20240624	13.64	2215	-40.18	20240717	1166	13.64	20240624	4700	-71.81	20230914	1166	13.64	20240624	1.55	N	088290	500	156 억	1116165	N	N	N	N
60	20240912	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	-8	5	-0.61	210480191	161811	67.50	1321	1350	1276	1710	922	1316	1300.78	3.56	-4833	1498	1407	1354	1263	1210	1380	1236	157	394	500	860	1	1	31331669	410	-14.06	0.80	12	0.52	-93.00	1625.00	4700	20230914	-72.17	1166	20240624	12.18	2215	-40.95	20240717	1166	12.18	20240624	4700	-72.17	20230914	1166	12.18	20240624	1.55	N	088290	500	156 억	1116165	N	N	N	N
61	20240912	130638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1304	-12	5	-0.91	205019290	157630	65.76	1321	1350	1276	1710	922	1316	1300.64	3.56	-2947	1498	1407	1354	1263	1210	1380	1236	157	394	500	860	1	1	31331669	409	-14.02	0.80	12	0.50	-93.00	1625.00	4700	20230914	-72.26	1166	20240624	11.84	2215	-41.13	20240717	1166	11.84	20240624	4700	-72.26	20230914	1166	11.84	20240624	1.55	N	088290	500	156 억	1116165	N	N	N	N
62	20240912	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	-8	5	-0.61	199775806	153610	64.08	1321	1350	1276	1710	922	1316	1300.54	3.56	-1981	1498	1407	1354	1263	1210	1380	1236	157	394	500	860	1	1	31331669	410	-14.06	0.80	12	0.49	-93.00	1625.00	4700	20230914	-72.17	1166	20240624	12.18	2215	-40.95	20240717	1166	12.18	20240624	4700	-72.17	20230914	1166	12.18	20240624	1.55	N	088290	500	156 억	1116165	N	N	N	N
63	20240912	110636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	-7	5	-0.53	124445408	96772	40.37	1321	1350	1276	1710	922	1316	1285.97	3.56	7628	1498	1407	1354	1263	1210	1380	1236	157	394	500	860	1	1	31331669	410	-14.08	0.81	12	0.31	-93.00	1625.00	4700	20230914	-72.15	1166	20240624	12.26	2215	-40.90	20240717	1166	12.26	20240624	4700	-72.15	20230914	1166	12.26	20240624	1.55	N	088290	500	156 억	1116165	N	N	N	N
64	20240912	100637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1324	8	2	0.61	3904950	2957	1.23	1321	1350	1316	1710	922	1316	1320.58	3.56	-766	1498	1407	1354	1263	1210	1380	1236	157	394	500	860	1	1	31331669	415	-14.24	0.81	12	0.01	-93.00	1625.00	4700	20230914	-71.83	1166	20240624	13.55	2215	-40.23	20240717	1166	13.55	20240624	4700	-71.83	20230914	1166	13.55	20240624	1.55	N	088290	500	156 억	1116165	N	N	N	N
65	20240912	090638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1346	30	2	2.28	1060993	803	0.33	1321	1350	1321	1710	922	1316	1321.29	3.56	-57	1498	1407	1354	1263	1210	1380	1236	157	394	500	860	1	1	31331669	422	-14.47	0.83	12	0.00	-93.00	1625.00	4700	20230914	-71.36	1166	20240624	15.44	2215	-39.23	20240717	1166	15.44	20240624	4700	-71.36	20230914	1166	15.44	20240624	1.55	N	088290	500	156 억	1116165	N	N	N	N
66	20240911	160624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1316	-56	5	-4.08	324191261	239713	355.92	1359	1445	1301	1783	961	1372	1351.94	3.75	-59295	1418	1395	1356	1333	1294	1406	1344	157	411	500	900	1	1	31331669	412	-14.15	0.81	12	0.77	-93.00	1625.00	4700	20230914	-72.00	1166	20240624	12.86	2215	-40.59	20240717	1166	12.86	20240624	4700	-72.00	20230914	1166	12.86	20240624	1.48	N	088290	500	156 억	1175218	N	N	N	N
67	20240911	150628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1328	-44	5	-3.21	321934120	237999	353.38	1359	1445	1301	1783	961	1372	1352.20	3.75	-58750	1418	1395	1356	1333	1294	1406	1344	157	411	500	900	1	1	31331669	416	-14.28	0.82	12	0.76	-93.00	1625.00	4700	20230914	-71.74	1166	20240624	13.89	2215	-40.05	20240717	1166	13.89	20240624	4700	-71.74	20230914	1166	13.89	20240624	1.48	N	088290	500	156 억	1175218	N	N	N	N
68	20240911	140628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1365	-7	5	-0.51	291812485	215131	319.42	1359	1445	1305	1783	961	1372	1356.02	3.75	-55132	1418	1395	1356	1333	1294	1406	1344	157	411	500	900	1	1	31331669	428	-14.68	0.84	12	0.69	-93.00	1625.00	4700	20230914	-70.96	1166	20240624	17.07	2215	-38.37	20240717	1166	17.07	20240624	4700	-70.96	20230914	1166	17.07	20240624	1.48	N	088290	500	156 억	1175218	N	N	N	N
69	20240911	130627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	-45	5	-3.28	174785985	128218	190.38	1359	1445	1315	1783	961	1372	1362.78	3.75	-14188	1418	1395	1356	1333	1294	1406	1344	157	411	500	900	1	1	31331669	416	-14.27	0.82	12	0.41	-93.00	1625.00	4700	20230914	-71.77	1166	20240624	13.81	2215	-40.09	20240717	1166	13.81	20240624	4700	-71.77	20230914	1166	13.81	20240624	1.48	N	088290	500	156 억	1175218	N	N	N	N
70	20240911	120631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1320	-52	5	-3.79	168345967	123332	183.12	1359	1445	1315	1783	961	1372	1364.64	3.75	-9491	1418	1395	1356	1333	1294	1406	1344	157	411	500	900	1	1	31331669	414	-14.19	0.81	12	0.39	-93.00	1625.00	4700	20230914	-71.91	1166	20240624	13.21	2215	-40.41	20240717	1166	13.21	20240624	4700	-71.91	20230914	1166	13.21	20240624	1.48	N	088290	500	156 억	1175218	N	N	N	N
71	20240911	110622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	-51	5	-3.72	149723464	109373	162.39	1359	1445	1315	1783	961	1372	1368.76	3.75	-3245	1418	1395	1356	1333	1294	1406	1344	157	411	500	900	1	1	31331669	414	-14.20	0.81	12	0.35	-93.00	1625.00	4700	20230914	-71.89	1166	20240624	13.29	2215	-40.36	20240717	1166	13.29	20240624	4700	-71.89	20230914	1166	13.29	20240624	1.48	N	088290	500	156 억	1175218	N	N	N	N
72	20240911	100622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1372	0	3	0.00	78420673	55774	82.81	1359	1445	1351	1783	961	1372	1409.92	3.75	-8439	1418	1395	1356	1333	1294	1406	1344	157	411	500	900	1	1	31331669	430	-14.75	0.84	12	0.18	-93.00	1625.00	4700	20230914	-70.81	1166	20240624	17.67	2215	-38.06	20240717	1166	17.67	20240624	4700	-70.81	20230914	1166	17.67	20240624	1.48	N	088290	500	156 억	1175218	N	N	N	N
73	20240911	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1445	73	2	5.32	40155697	28530	42.36	1359	1445	1351	1783	961	1372	1416.36	3.75	-790	1418	1395	1356	1333	1294	1406	1344	157	411	500	900	1	1	31331669	453	-15.54	0.89	12	0.09	-93.00	1625.00	4700	20230914	-69.26	1166	20240624	23.93	2215	-34.76	20240717	1166	23.93	20240624	4700	-69.26	20230914	1166	23.93	20240624	1.48	N	088290	500	156 억	1175218	N	N	N	N
74	20240910	160625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1372	13	2	0.96	90215057	67322	121.99	1350	1379	1317	1766	952	1359	1338.57	3.78	-9818	1419	1389	1342	1312	1265	1404	1327	157	407	500	890	1	1	31331669	430	-14.75	0.84	12	0.21	-93.00	1625.00	4700	20230914	-70.81	1166	20240624	17.67	2215	-38.06	20240717	1166	17.67	20240624	4700	-70.81	20230914	1166	17.67	20240624	1.54	N	088290	500	156 억	1185036	N	N	N	N
75	20240910	150629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	-11	5	-0.81	76040171	56913	103.13	1350	1359	1317	1766	952	1359	1336.08	3.78	-9698	1419	1389	1342	1312	1265	1404	1327	157	407	500	890	1	1	31331669	422	-14.49	0.83	12	0.18	-93.00	1625.00	4700	20230914	-71.32	1166	20240624	15.61	2215	-39.14	20240717	1166	15.61	20240624	4700	-71.32	20230914	1166	15.61	20240624	1.54	N	088290	500	156 억	1185036	N	N	N	N
76	20240910	140625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1326	-33	5	-2.43	46684287	34675	62.83	1350	1359	1325	1766	952	1359	1346.34	3.78	-8418	1419	1389	1342	1312	1265	1404	1327	157	407	500	890	1	1	31331669	415	-14.26	0.82	12	0.11	-93.00	1625.00	4700	20230914	-71.79	1166	20240624	13.72	2215	-40.14	20240717	1166	13.72	20240624	4700	-71.79	20230914	1166	13.72	20240624	1.54	N	088290	500	156 억	1185036	N	N	N	N
77	20240910	130625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1352	-7	5	-0.52	42928565	31861	57.73	1350	1359	1326	1766	952	1359	1347.37	3.78	-7303	1419	1389	1342	1312	1265	1404	1327	157	407	500	890	1	1	31331669	424	-14.54	0.83	12	0.10	-93.00	1625.00	4700	20230914	-71.23	1166	20240624	15.95	2215	-38.96	20240717	1166	15.95	20240624	4700	-71.23	20230914	1166	15.95	20240624	1.54	N	088290	500	156 억	1185036	N	N	N	N
78	20240910	120624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	-9	5	-0.66	34522974	25632	46.45	1350	1359	1326	1766	952	1359	1346.87	3.78	-4632	1419	1389	1342	1312	1265	1404	1327	157	407	500	890	1	1	31331669	423	-14.52	0.83	12	0.08	-93.00	1625.00	4700	20230914	-71.28	1166	20240624	15.78	2215	-39.05	20240717	1166	15.78	20240624	4700	-71.28	20230914	1166	15.78	20240624	1.54	N	088290	500	156 억	1185036	N	N	N	N
79	20240910	110623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-19	5	-1.40	21165610	15701	28.45	1350	1359	1335	1766	952	1359	1348.04	3.78	-3057	1419	1389	1342	1312	1265	1404	1327	157	407	500	890	1	1	31331669	420	-14.41	0.82	12	0.05	-93.00	1625.00	4700	20230914	-71.49	1166	20240624	14.92	2215	-39.50	20240717	1166	14.92	20240624	4700	-71.49	20230914	1166	14.92	20240624	1.54	N	088290	500	156 억	1185036	N	N	N	N
80	20240910	100628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	-9	5	-0.66	19743231	14640	26.53	1350	1359	1335	1766	952	1359	1348.58	3.78	-2057	1419	1389	1342	1312	1265	1404	1327	157	407	500	890	1	1	31331669	423	-14.52	0.83	12	0.05	-93.00	1625.00	4700	20230914	-71.28	1166	20240624	15.78	2215	-39.05	20240717	1166	15.78	20240624	4700	-71.28	20230914	1166	15.78	20240624	1.54	N	088290	500	156 억	1185036	N	N	N	N
81	20240910	090625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1359	0	3	0.00	2731149	2023	3.67	1350	1359	1350	1766	952	1359	1350.05	3.78	-416	1419	1389	1342	1312	1265	1404	1327	157	407	500	890	1	1	31331669	426	-14.61	0.84	12	0.01	-93.00	1625.00	4700	20230914	-71.09	1166	20240624	16.55	2215	-38.65	20240717	1166	16.55	20240624	4700	-71.09	20230914	1166	16.55	20240624	1.54	N	088290	500	156 억	1185036	N	N	N	N
82	20240909	160613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1359	21	2	1.57	74305678	55136	142.55	1295	1372	1295	1739	937	1338	1347.68	3.80	-5296	1411	1374	1332	1295	1253	1353	1274	157	401	500	880	1	1	31331669	426	-14.61	0.84	12	0.18	-93.00	1625.00	4700	20230914	-71.09	1166	20240624	16.55	2215	-38.65	20240717	1166	16.55	20240624	4700	-71.09	20230914	1166	16.55	20240624	1.56	N	088290	500	156 억	1190295	N	N	N	N
83	20240909	150617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	22	2	1.64	71123393	52787	136.47	1295	1372	1295	1739	937	1338	1347.37	3.80	-5080	1411	1374	1332	1295	1253	1353	1274	157	401	500	880	1	1	31331669	426	-14.62	0.84	12	0.17	-93.00	1625.00	4700	20230914	-71.06	1166	20240624	16.64	2215	-38.60	20240717	1166	16.64	20240624	4700	-71.06	20230914	1166	16.64	20240624	1.56	N	088290	500	156 억	1190295	N	N	N	N
84	20240909	140620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	32	2	2.39	66989718	49752	128.63	1295	1372	1295	1739	937	1338	1346.47	3.80	-5856	1411	1374	1332	1295	1253	1353	1274	157	401	500	880	1	1	31331669	429	-14.73	0.84	12	0.16	-93.00	1625.00	4700	20230914	-70.85	1166	20240624	17.50	2215	-38.15	20240717	1166	17.50	20240624	4700	-70.85	20230914	1166	17.50	20240624	1.56	N	088290	500	156 억	1190295	N	N	N	N
85	20240909	130618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1365	27	2	2.02	31237911	23424	60.56	1295	1372	1295	1739	937	1338	1333.59	3.80	-6695	1411	1374	1332	1295	1253	1353	1274	157	401	500	880	1	1	31331669	428	-14.68	0.84	12	0.07	-93.00	1625.00	4700	20230914	-70.96	1166	20240624	17.07	2215	-38.37	20240717	1166	17.07	20240624	4700	-70.96	20230914	1166	17.07	20240624	1.56	N	088290	500	156 억	1190295	N	N	N	N
86	20240909	120615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	-2	5	-0.15	11397452	8671	22.42	1295	1336	1295	1739	937	1338	1314.43	3.80	-3261	1411	1374	1332	1295	1253	1353	1274	157	401	500	880	1	1	31331669	419	-14.37	0.82	12	0.03	-93.00	1625.00	4700	20230914	-71.57	1166	20240624	14.58	2215	-39.68	20240717	1166	14.58	20240624	4700	-71.57	20230914	1166	14.58	20240624	1.56	N	088290	500	156 억	1190295	N	N	N	N
87	20240909	110615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1311	-27	5	-2.02	3881862	2953	7.63	1295	1334	1295	1739	937	1338	1314.55	3.80	-1551	1411	1374	1332	1295	1253	1353	1274	157	401	500	880	1	1	31331669	411	-14.10	0.81	12	0.01	-93.00	1625.00	4700	20230914	-72.11	1166	20240624	12.44	2215	-40.81	20240717	1166	12.44	20240624	4700	-72.11	20230914	1166	12.44	20240624	1.56	N	088290	500	156 억	1190295	N	N	N	N
88	20240909	100620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1318	-20	5	-1.49	3620746	2754	7.12	1295	1334	1295	1739	937	1338	1314.72	3.80	-1536	1411	1374	1332	1295	1253	1353	1274	157	401	500	880	1	1	31331669	413	-14.17	0.81	12	0.01	-93.00	1625.00	4700	20230914	-71.96	1166	20240624	13.04	2215	-40.50	20240717	1166	13.04	20240624	4700	-71.96	20230914	1166	13.04	20240624	1.56	N	088290	500	156 억	1190295	N	N	N	N
89	20240909	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1315	-23	5	-1.72	2994321	2277	5.89	1295	1334	1295	1739	937	1338	1315.03	3.80	-1440	1411	1374	1332	1295	1253	1353	1274	157	401	500	880	1	1	31331669	412	-14.14	0.81	12	0.01	-93.00	1625.00	4700	20230914	-72.02	1166	20240624	12.78	2215	-40.63	20240717	1166	12.78	20240624	4700	-72.02	20230914	1166	12.78	20240624	1.56	N	088290	500	156 억	1190295	N	N	N	N
90	20240906	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	-11	5	-0.82	51490499	38679	90.49	1369	1369	1290	1753	945	1349	1331.23	3.82	-7884	1390	1369	1347	1326	1304	1380	1337	157	404	500	890	1	1	31331669	419	-14.39	0.82	12	0.12	-93.00	1625.00	4700	20230914	-71.53	1166	20240624	14.75	2215	-39.59	20240717	1166	14.75	20240624	4700	-71.53	20230914	1166	14.75	20240624	1.57	N	088290	500	156 억	1198179	N	N	N	N
91	20240906	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	1	2	0.07	50316104	37795	88.42	1369	1369	1290	1753	945	1349	1331.29	3.82	-7995	1390	1369	1347	1326	1304	1380	1337	157	404	500	890	1	1	31331669	423	-14.52	0.83	12	0.12	-93.00	1625.00	4700	20230914	-71.28	1166	20240624	15.78	2215	-39.05	20240717	1166	15.78	20240624	4700	-71.28	20230914	1166	15.78	20240624	1.57	N	088290	500	156 억	1198179	N	N	N	N
92	20240906	140619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1346	-3	5	-0.22	49727447	37353	87.38	1369	1369	1290	1753	945	1349	1331.28	3.82	-7695	1390	1369	1347	1326	1304	1380	1337	157	404	500	890	1	1	31331669	422	-14.47	0.83	12	0.12	-93.00	1625.00	4700	20230914	-71.36	1166	20240624	15.44	2215	-39.23	20240717	1166	15.44	20240624	4700	-71.36	20230914	1166	15.44	20240624	1.57	N	088290	500	156 억	1198179	N	N	N	N
93	20240906	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	-1	5	-0.07	48200087	36212	84.71	1369	1369	1290	1753	945	1349	1331.05	3.82	-7656	1390	1369	1347	1326	1304	1380	1337	157	404	500	890	1	1	31331669	422	-14.49	0.83	12	0.12	-93.00	1625.00	4700	20230914	-71.32	1166	20240624	15.61	2215	-39.14	20240717	1166	15.61	20240624	4700	-71.32	20230914	1166	15.61	20240624	1.57	N	088290	500	156 억	1198179	N	N	N	N
94	20240906	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1366	17	2	1.26	40932287	30819	72.10	1369	1369	1290	1753	945	1349	1328.15	3.82	-5929	1390	1369	1347	1326	1304	1380	1337	157	404	500	890	1	1	31331669	428	-14.69	0.84	12	0.10	-93.00	1625.00	4700	20230914	-70.94	1166	20240624	17.15	2215	-38.33	20240717	1166	17.15	20240624	4700	-70.94	20230914	1166	17.15	20240624	1.57	N	088290	500	156 억	1198179	N	N	N	N
95	20240906	110620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-14	5	-1.04	21967984	16801	39.30	1369	1369	1290	1753	945	1349	1307.54	3.82	-1717	1390	1369	1347	1326	1304	1380	1337	157	404	500	890	1	1	31331669	418	-14.35	0.82	12	0.05	-93.00	1625.00	4700	20230914	-71.60	1166	20240624	14.49	2215	-39.73	20240717	1166	14.49	20240624	4700	-71.60	20230914	1166	14.49	20240624	1.57	N	088290	500	156 억	1198179	N	N	N	N
96	20240906	100613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	-59	5	-4.37	15589366	11906	27.85	1369	1369	1290	1753	945	1349	1309.37	3.82	-2509	1390	1369	1347	1326	1304	1380	1337	157	404	500	890	1	1	31331669	404	-13.87	0.79	12	0.04	-93.00	1625.00	4700	20230914	-72.55	1166	20240624	10.63	2215	-41.76	20240717	1166	10.63	20240624	4700	-72.55	20230914	1166	10.63	20240624	1.57	N	088290	500	156 억	1198179	N	N	N	N
97	20240906	090617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-14	5	-1.04	1146470	850	1.99	1369	1369	1335	1753	945	1349	1348.79	3.82	-846	1390	1369	1347	1326	1304	1380	1337	157	404	500	890	1	1	31331669	418	-14.35	0.82	12	0.00	-93.00	1625.00	4700	20230914	-71.60	1166	20240624	14.49	2215	-39.73	20240717	1166	14.49	20240624	4700	-71.60	20230914	1166	14.49	20240624	1.57	N	088290	500	156 억	1198179	N	N	N	N
98	20240905	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	24	2	1.81	57526779	42746	71.73	1325	1368	1325	1722	928	1325	1345.76	3.83	-1407	1433	1378	1345	1290	1257	1362	1274	157	397	500	870	1	1	31331669	423	-14.51	0.83	12	0.14	-93.00	1625.00	4700	20230914	-71.30	1166	20240624	15.69	2215	-39.10	20240717	1166	15.69	20240624	4700	-71.30	20230914	1166	15.69	20240624	1.57	N	088290	500	156 억	1199586	N	N	N	N
99	20240905	150615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1356	31	2	2.34	43657351	32429	54.42	1325	1368	1325	1722	928	1325	1346.24	3.83	-188	1433	1378	1345	1290	1257	1362	1274	157	397	500	870	1	1	31331669	425	-14.58	0.83	12	0.10	-93.00	1625.00	4700	20230914	-71.15	1166	20240624	16.30	2215	-38.78	20240717	1166	16.30	20240624	4700	-71.15	20230914	1166	16.30	20240624	1.57	N	088290	500	156 억	1199586	N	N	N	N
100	20240905	140612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1351	26	2	1.96	16664231	12417	20.84	1325	1368	1325	1722	928	1325	1342.05	3.83	-3532	1433	1378	1345	1290	1257	1362	1274	157	397	500	870	1	1	31331669	423	-14.53	0.83	12	0.04	-93.00	1625.00	4700	20230914	-71.26	1166	20240624	15.87	2215	-39.01	20240717	1166	15.87	20240624	4700	-71.26	20230914	1166	15.87	20240624	1.57	N	088290	500	156 억	1199586	N	N	N	N
101	20240905	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	24	2	1.81	13258923	9892	16.60	1325	1368	1325	1722	928	1325	1340.37	3.83	-3453	1433	1378	1345	1290	1257	1362	1274	157	397	500	870	1	1	31331669	423	-14.51	0.83	12	0.03	-93.00	1625.00	4700	20230914	-71.30	1166	20240624	15.69	2215	-39.10	20240717	1166	15.69	20240624	4700	-71.30	20230914	1166	15.69	20240624	1.57	N	088290	500	156 억	1199586	N	N	N	N
102	20240905	120612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1350	25	2	1.89	12085664	9021	15.14	1325	1368	1325	1722	928	1325	1339.73	3.83	-2950	1433	1378	1345	1290	1257	1362	1274	157	397	500	870	1	1	31331669	423	-14.52	0.83	12	0.03	-93.00	1625.00	4700	20230914	-71.28	1166	20240624	15.78	2215	-39.05	20240717	1166	15.78	20240624	4700	-71.28	20230914	1166	15.78	20240624	1.57	N	088290	500	156 억	1199586	N	N	N	N
103	20240905	110609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1352	27	2	2.04	11946599	8918	14.97	1325	1368	1325	1722	928	1325	1339.61	3.83	-2937	1433	1378	1345	1290	1257	1362	1274	157	397	500	870	1	1	31331669	424	-14.54	0.83	12	0.03	-93.00	1625.00	4700	20230914	-71.23	1166	20240624	15.95	2215	-38.96	20240717	1166	15.95	20240624	4700	-71.23	20230914	1166	15.95	20240624	1.57	N	088290	500	156 억	1199586	N	N	N	N
104	20240905	100609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	35	2	2.64	9395233	7029	11.80	1325	1368	1325	1722	928	1325	1336.64	3.83	-1585	1433	1378	1345	1290	1257	1362	1274	157	397	500	870	1	1	31331669	426	-14.62	0.84	12	0.02	-93.00	1625.00	4700	20230914	-71.06	1166	20240624	16.64	2215	-38.60	20240717	1166	16.64	20240624	4700	-71.06	20230914	1166	16.64	20240624	1.57	N	088290	500	156 억	1199586	N	N	N	N
105	20240905	090615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1368	43	2	3.25	435661	328	0.55	1325	1368	1325	1722	928	1325	1328.23	3.83	-82	1433	1378	1345	1290	1257	1362	1274	157	397	500	870	1	1	31331669	429	-14.71	0.84	12	0.00	-93.00	1625.00	4700	20230914	-70.89	1166	20240624	17.32	2215	-38.24	20240717	1166	17.32	20240624	4700	-70.89	20230914	1166	17.32	20240624	1.57	N	088290	500	156 억	1199586	N	N	N	N
106	20240904	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	-41	5	-3.00	80195389	59485	138.43	1350	1400	1312	1775	957	1366	1348.16	3.86	-11078	1448	1406	1386	1344	1324	1397	1335	157	409	500	900	1	1	31331669	415	-14.25	0.82	12	0.19	-93.00	1625.00	4700	20230914	-71.81	1166	20240624	13.64	2215	-40.18	20240717	1166	13.64	20240624	4700	-71.81	20230914	1166	13.64	20240624	1.57	N	088290	500	156 억	1210657	N	N	N	N
107	20240904	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-36	5	-2.64	78195862	57976	134.92	1350	1400	1312	1775	957	1366	1348.76	3.86	-10515	1448	1406	1386	1344	1324	1397	1335	157	409	500	900	1	1	31331669	417	-14.30	0.82	12	0.19	-93.00	1625.00	4700	20230914	-71.70	1166	20240624	14.07	2215	-39.95	20240717	1166	14.07	20240624	4700	-71.70	20230914	1166	14.07	20240624	1.57	N	088290	500	156 억	1210657	N	N	N	N
108	20240904	140607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	-30	5	-2.20	59049489	43578	101.41	1350	1400	1312	1775	957	1366	1355.03	3.86	-9001	1448	1406	1386	1344	1324	1397	1335	157	409	500	900	1	1	31331669	419	-14.37	0.82	12	0.14	-93.00	1625.00	4700	20230914	-71.57	1166	20240624	14.58	2215	-39.68	20240717	1166	14.58	20240624	4700	-71.57	20230914	1166	14.58	20240624	1.57	N	088290	500	156 억	1210657	N	N	N	N
109	20240904	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1353	-13	5	-0.95	57490974	42415	98.70	1350	1400	1312	1775	957	1366	1355.44	3.86	-9103	1448	1406	1386	1344	1324	1397	1335	157	409	500	900	1	1	31331669	424	-14.55	0.83	12	0.14	-93.00	1625.00	4700	20230914	-71.21	1166	20240624	16.04	2215	-38.92	20240717	1166	16.04	20240624	4700	-71.21	20230914	1166	16.04	20240624	1.57	N	088290	500	156 억	1210657	N	N	N	N
110	20240904	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1344	-22	5	-1.61	56116016	41392	96.32	1350	1400	1312	1775	957	1366	1355.72	3.86	-9098	1448	1406	1386	1344	1324	1397	1335	157	409	500	900	1	1	31331669	421	-14.45	0.83	12	0.13	-93.00	1625.00	4700	20230914	-71.40	1166	20240624	15.27	2215	-39.32	20240717	1166	15.27	20240624	4700	-71.40	20230914	1166	15.27	20240624	1.57	N	088290	500	156 억	1210657	N	N	N	N
111	20240904	110602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1364	-2	5	-0.15	50001198	36876	85.81	1350	1400	1312	1775	957	1366	1355.93	3.86	-9425	1448	1406	1386	1344	1324	1397	1335	157	409	500	900	1	1	31331669	427	-14.67	0.84	12	0.12	-93.00	1625.00	4700	20230914	-70.98	1166	20240624	16.98	2215	-38.42	20240717	1166	16.98	20240624	4700	-70.98	20230914	1166	16.98	20240624	1.57	N	088290	500	156 억	1210657	N	N	N	N
112	20240904	100605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	-17	5	-1.24	46569691	34348	79.93	1350	1400	1312	1775	957	1366	1355.82	3.86	-7840	1448	1406	1386	1344	1324	1397	1335	157	409	500	900	1	1	31331669	423	-14.51	0.83	12	0.11	-93.00	1625.00	4700	20230914	-71.30	1166	20240624	15.69	2215	-39.10	20240717	1166	15.69	20240624	4700	-71.30	20230914	1166	15.69	20240624	1.57	N	088290	500	156 억	1210657	N	N	N	N
113	20240904	090605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1340	-26	5	-1.90	1723890	1280	2.98	1350	1351	1340	1775	957	1366	1346.79	3.86	-574	1448	1406	1386	1344	1324	1397	1335	157	409	500	900	1	1	31331669	420	-14.41	0.82	12	0.00	-93.00	1625.00	4700	20230914	-71.49	1166	20240624	14.92	2215	-39.50	20240717	1166	14.92	20240624	4700	-71.49	20230914	1166	14.92	20240624	1.57	N	088290	500	156 억	1210657	N	N	N	N
114	20240903	160557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1366	-49	5	-3.46	59508388	42972	199.21	1415	1428	1366	1839	991	1415	1384.82	3.90	-10960	1498	1456	1429	1387	1360	1443	1374	157	424	500	930	1	1	31331669	428	-14.69	0.84	12	0.14	-93.00	1625.00	4700	20230914	-70.94	1166	20240624	17.15	2215	-38.33	20240717	1166	17.15	20240624	4700	-70.94	20230914	1166	17.15	20240624	1.58	N	088290	500	156 억	1221617	N	N	N	N
115	20240903	150601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1377	-38	5	-2.69	50683194	36526	169.33	1415	1428	1370	1839	991	1415	1387.59	3.90	-9019	1498	1456	1429	1387	1360	1443	1374	157	424	500	930	1	1	31331669	431	-14.81	0.85	12	0.12	-93.00	1625.00	4700	20230914	-70.70	1166	20240624	18.10	2215	-37.83	20240717	1166	18.10	20240624	4700	-70.70	20230914	1166	18.10	20240624	1.58	N	088290	500	156 억	1221617	N	N	N	N
116	20240903	140603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1382	-33	5	-2.33	30672067	21980	101.90	1415	1428	1381	1839	991	1415	1395.45	3.90	-1613	1498	1456	1429	1387	1360	1443	1374	157	424	500	930	1	1	31331669	433	-14.86	0.85	12	0.07	-93.00	1625.00	4700	20230914	-70.60	1166	20240624	18.52	2215	-37.61	20240717	1166	18.52	20240624	4700	-70.60	20230914	1166	18.52	20240624	1.58	N	088290	500	156 억	1221617	N	N	N	N
117	20240903	130602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	-25	5	-1.77	21532904	15397	71.38	1415	1428	1390	1839	991	1415	1398.51	3.90	840	1498	1456	1429	1387	1360	1443	1374	157	424	500	930	1	1	31331669	436	-14.95	0.86	12	0.05	-93.00	1625.00	4700	20230914	-70.43	1166	20240624	19.21	2215	-37.25	20240717	1166	19.21	20240624	4700	-70.43	20230914	1166	19.21	20240624	1.58	N	088290	500	156 억	1221617	N	N	N	N
118	20240903	120555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-16	5	-1.13	18039348	12884	59.73	1415	1428	1390	1839	991	1415	1400.14	3.90	936	1498	1456	1429	1387	1360	1443	1374	157	424	500	930	1	1	31331669	438	-15.04	0.86	12	0.04	-93.00	1625.00	4700	20230914	-70.23	1166	20240624	19.98	2215	-36.84	20240717	1166	19.98	20240624	4700	-70.23	20230914	1166	19.98	20240624	1.58	N	088290	500	156 억	1221617	N	N	N	N
119	20240903	110553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-14	5	-0.99	15357619	10962	50.82	1415	1428	1390	1839	991	1415	1400.99	3.90	1519	1498	1456	1429	1387	1360	1443	1374	157	424	500	930	1	1	31331669	439	-15.06	0.86	12	0.03	-93.00	1625.00	4700	20230914	-70.19	1166	20240624	20.15	2215	-36.75	20240717	1166	20.15	20240624	4700	-70.19	20230914	1166	20.15	20240624	1.58	N	088290	500	156 억	1221617	N	N	N	N
120	20240903	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	-20	5	-1.41	12436016	8874	41.14	1415	1428	1390	1839	991	1415	1401.40	3.90	2337	1498	1456	1429	1387	1360	1443	1374	157	424	500	930	1	1	31331669	437	-15.00	0.86	12	0.03	-93.00	1625.00	4700	20230914	-70.32	1166	20240624	19.64	2215	-37.02	20240717	1166	19.64	20240624	4700	-70.32	20230914	1166	19.64	20240624	1.58	N	088290	500	156 억	1221617	N	N	N	N
121	20240903	090555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	12	2	0.85	1962031	1382	6.41	1415	1428	1405	1839	991	1415	1419.70	3.90	859	1498	1456	1429	1387	1360	1443	1374	157	424	500	930	1	1	31331669	447	-15.34	0.88	12	0.00	-93.00	1625.00	4700	20230914	-69.64	1166	20240624	22.38	2215	-35.58	20240717	1166	22.38	20240624	4700	-69.64	20230914	1166	22.38	20240624	1.58	N	088290	500	156 억	1221617	N	N	N	N
122	20240902	160550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	-4	5	-0.28	30374587	21450	53.10	1471	1471	1402	1844	994	1419	1416.06	3.92	-6421	1502	1460	1425	1383	1348	1443	1366	157	425	500	930	1	1	31331669	443	-15.22	0.87	12	0.07	-93.00	1625.00	4700	20230914	-69.89	1166	20240624	21.36	2215	-36.12	20240717	1166	21.36	20240624	4700	-69.89	20230914	1166	21.36	20240624	1.58	N	088290	500	156 억	1228038	N	N	N	N
123	20240902	150600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	-13	5	-0.92	16365898	11561	28.62	1471	1471	1402	1844	994	1419	1415.61	3.92	-6276	1502	1460	1425	1383	1348	1443	1366	157	425	500	930	1	1	31331669	441	-15.12	0.87	12	0.04	-93.00	1625.00	4700	20230914	-70.09	1166	20240624	20.58	2215	-36.52	20240717	1166	20.58	20240624	4700	-70.09	20230914	1166	20.58	20240624	1.58	N	088290	500	156 억	1228038	N	N	N	N
124	20240902	140557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	-2	5	-0.14	14390908	10159	25.15	1471	1471	1402	1844	994	1419	1416.57	3.92	-5869	1502	1460	1425	1383	1348	1443	1366	157	425	500	930	1	1	31331669	444	-15.24	0.87	12	0.03	-93.00	1625.00	4700	20230914	-69.85	1166	20240624	21.53	2215	-36.03	20240717	1166	21.53	20240624	4700	-69.85	20230914	1166	21.53	20240624	1.58	N	088290	500	156 억	1228038	N	N	N	N
125	20240902	130553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	2	2	0.14	10145324	7164	17.74	1471	1471	1402	1844	994	1419	1416.15	3.92	-4295	1502	1460	1425	1383	1348	1443	1366	157	425	500	930	1	1	31331669	445	-15.28	0.87	12	0.02	-93.00	1625.00	4700	20230914	-69.77	1166	20240624	21.87	2215	-35.85	20240717	1166	21.87	20240624	4700	-69.77	20230914	1166	21.87	20240624	1.58	N	088290	500	156 억	1228038	N	N	N	N
126	20240902	120557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	1	2	0.07	8287123	5853	14.49	1471	1471	1402	1844	994	1419	1415.88	3.92	-3893	1502	1460	1425	1383	1348	1443	1366	157	425	500	930	1	1	31331669	445	-15.27	0.87	12	0.02	-93.00	1625.00	4700	20230914	-69.79	1166	20240624	21.78	2215	-35.89	20240717	1166	21.78	20240624	4700	-69.79	20230914	1166	21.78	20240624	1.58	N	088290	500	156 억	1228038	N	N	N	N
127	20240902	110552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	2	2	0.14	8020776	5665	14.02	1471	1471	1402	1844	994	1419	1415.85	3.92	-3836	1502	1460	1425	1383	1348	1443	1366	157	425	500	930	1	1	31331669	445	-15.28	0.87	12	0.02	-93.00	1625.00	4700	20230914	-69.77	1166	20240624	21.87	2215	-35.85	20240717	1166	21.87	20240624	4700	-69.77	20230914	1166	21.87	20240624	1.58	N	088290	500	156 억	1228038	N	N	N	N
128	20240902	100552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	-7	5	-0.49	7545743	5330	13.20	1471	1471	1402	1844	994	1419	1415.71	3.92	-3539	1502	1460	1425	1383	1348	1443	1366	157	425	500	930	1	1	31331669	442	-15.18	0.87	12	0.02	-93.00	1625.00	4700	20230914	-69.96	1166	20240624	21.10	2215	-36.25	20240717	1166	21.10	20240624	4700	-69.96	20230914	1166	21.10	20240624	1.58	N	088290	500	156 억	1228038	N	N	N	N
129	20240902	090547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	41	2	2.89	5814	4	0.01	1471	1471	1422	1844	994	1419	1453.50	3.92	0	1502	1460	1425	1383	1348	1443	1366	157	425	500	930	1	1	31331669	457	-15.70	0.90	12	0.00	-93.00	1625.00	4700	20230914	-68.94	1166	20240624	25.21	2215	-34.09	20240717	1166	25.21	20240624	4700	-68.94	20230914	1166	25.21	20240624	1.58	N	088290	500	156 억	1228038	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History