KissMeData/038110/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3135	-75	5	-2.34	330808055	104907	79.53	3205	3235	3130	4170	2250	3210	3153.36	2.00	-24062	3290	3250	3215	3175	3140	3232	3157	206	960	500	2310	5	1	41169370	1291	2.63	0.59	12	0.25	1193.00	5308.00	5800	20231117	-45.95	2900	20240909	8.10	5750	-45.48	20240206	2900	8.10	20240909	5800	-45.95	20231117	2900	8.10	20240909	1.87	N	038110	500	205 억	823360	N	N	N	N
3	20240930	150454	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3140	-70	5	-2.18	306027715	97012	73.54	3205	3235	3135	4170	2250	3210	3154.53	2.00	-21964	3290	3250	3215	3175	3140	3232	3157	206	960	500	2310	5	1	41169370	1293	2.63	0.59	12	0.24	1193.00	5308.00	5800	20231117	-45.86	2900	20240909	8.28	5750	-45.39	20240206	2900	8.28	20240909	5800	-45.86	20231117	2900	8.28	20240909	1.87	N	038110	500	205 억	823360	N	N	N	N
4	20240930	140453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3160	-50	5	-1.56	260178815	82426	62.49	3205	3235	3135	4170	2250	3210	3156.51	2.00	-15774	3290	3250	3215	3175	3140	3232	3157	206	960	500	2310	5	1	41169370	1301	2.65	0.60	12	0.20	1193.00	5308.00	5800	20231117	-45.52	2900	20240909	8.97	5750	-45.04	20240206	2900	8.97	20240909	5800	-45.52	20231117	2900	8.97	20240909	1.87	N	038110	500	205 억	823360	N	N	N	N
5	20240930	130453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3170	-40	5	-1.25	210003890	66504	50.42	3205	3235	3135	4170	2250	3210	3157.76	2.00	-13951	3290	3250	3215	3175	3140	3232	3157	206	960	500	2310	5	1	41169370	1305	2.66	0.60	12	0.16	1193.00	5308.00	5800	20231117	-45.34	2900	20240909	9.31	5750	-44.87	20240206	2900	9.31	20240909	5800	-45.34	20231117	2900	9.31	20240909	1.87	N	038110	500	205 억	823360	N	N	N	N
6	20240930	120450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3150	-60	5	-1.87	156354915	49440	37.48	3205	3235	3135	4170	2250	3210	3162.52	2.00	-20064	3290	3250	3215	3175	3140	3232	3157	206	960	500	2310	5	1	41169370	1297	2.64	0.59	12	0.12	1193.00	5308.00	5800	20231117	-45.69	2900	20240909	8.62	5750	-45.22	20240206	2900	8.62	20240909	5800	-45.69	20231117	2900	8.62	20240909	1.87	N	038110	500	205 억	823360	N	N	N	N
7	20240930	110450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3170	-40	5	-1.25	119380055	37668	28.56	3205	3235	3150	4170	2250	3210	3169.27	2.00	-16324	3290	3250	3215	3175	3140	3232	3157	206	960	500	2310	5	1	41169370	1305	2.66	0.60	12	0.09	1193.00	5308.00	5800	20231117	-45.34	2900	20240909	9.31	5750	-44.87	20240206	2900	9.31	20240909	5800	-45.34	20231117	2900	9.31	20240909	1.87	N	038110	500	205 억	823360	N	N	N	N
8	20240930	100447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3170	-40	5	-1.25	81379285	25648	19.44	3205	3235	3155	4170	2250	3210	3172.93	2.00	-9769	3290	3250	3215	3175	3140	3232	3157	206	960	500	2310	5	1	41169370	1305	2.66	0.60	12	0.06	1193.00	5308.00	5800	20231117	-45.34	2900	20240909	9.31	5750	-44.87	20240206	2900	9.31	20240909	5800	-45.34	20231117	2900	9.31	20240909	1.87	N	038110	500	205 억	823360	N	N	N	N
9	20240930	090432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3190	-20	5	-0.62	10120620	3158	2.39	3205	3235	3190	4170	2250	3210	3204.76	2.00	-2796	3290	3250	3215	3175	3140	3232	3157	206	960	500	2310	5	1	41169370	1313	2.67	0.60	12	0.01	1193.00	5308.00	5800	20231117	-45.00	2900	20240909	10.00	5750	-44.52	20240206	2900	10.00	20240909	5800	-45.00	20231117	2900	10.00	20240909	1.87	N	038110	500	205 억	823360	N	N	N	N
10	20240927	160448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3210	-5	5	-0.16	422252360	131257	93.22	3215	3255	3180	4175	2255	3215	3217.00	2.05	-20182	3265	3240	3195	3170	3125	3252	3182	206	960	500	2310	5	1	41169370	1322	2.69	0.60	12	0.32	1193.00	5308.00	5800	20231117	-44.66	2900	20240909	10.69	5750	-44.17	20240206	2900	10.69	20240909	5800	-44.66	20231117	2900	10.69	20240909	1.88	N	038110	500	205 억	842949	N	N	N	N
11	20240927	150453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3215	0	3	0.00	410252040	127520	90.57	3215	3255	3180	4175	2255	3215	3217.16	2.05	-19011	3265	3240	3195	3170	3125	3252	3182	206	960	500	2310	5	1	41169370	1324	2.69	0.61	12	0.31	1193.00	5308.00	5800	20231117	-44.57	2900	20240909	10.86	5750	-44.09	20240206	2900	10.86	20240909	5800	-44.57	20231117	2900	10.86	20240909	1.88	N	038110	500	205 억	842949	N	N	N	N
12	20240927	140455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3215	0	3	0.00	371370905	115408	81.96	3215	3255	3180	4175	2255	3215	3217.90	2.05	-16984	3265	3240	3195	3170	3125	3252	3182	206	960	500	2310	5	1	41169370	1324	2.69	0.61	12	0.28	1193.00	5308.00	5800	20231117	-44.57	2900	20240909	10.86	5750	-44.09	20240206	2900	10.86	20240909	5800	-44.57	20231117	2900	10.86	20240909	1.88	N	038110	500	205 억	842949	N	N	N	N
13	20240927	130451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3210	-5	5	-0.16	347996900	108105	76.78	3215	3255	3180	4175	2255	3215	3219.06	2.05	-16632	3265	3240	3195	3170	3125	3252	3182	206	960	500	2310	5	1	41169370	1322	2.69	0.60	12	0.26	1193.00	5308.00	5800	20231117	-44.66	2900	20240909	10.69	5750	-44.17	20240206	2900	10.69	20240909	5800	-44.66	20231117	2900	10.69	20240909	1.88	N	038110	500	205 억	842949	N	N	N	N
14	20240927	120450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3220	5	2	0.16	249875575	77467	55.02	3215	3255	3180	4175	2255	3215	3225.57	2.05	-13518	3265	3240	3195	3170	3125	3252	3182	206	960	500	2310	5	1	41169370	1326	2.70	0.61	12	0.19	1193.00	5308.00	5800	20231117	-44.48	2900	20240909	11.03	5750	-44.00	20240206	2900	11.03	20240909	5800	-44.48	20231117	2900	11.03	20240909	1.88	N	038110	500	205 억	842949	N	N	N	N
15	20240927	110452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3230	15	2	0.47	173821070	53842	38.24	3215	3255	3180	4175	2255	3215	3228.35	2.05	-9502	3265	3240	3195	3170	3125	3252	3182	206	960	500	2310	5	1	41169370	1330	2.71	0.61	12	0.13	1193.00	5308.00	5800	20231117	-44.31	2900	20240909	11.38	5750	-43.83	20240206	2900	11.38	20240909	5800	-44.31	20231117	2900	11.38	20240909	1.88	N	038110	500	205 억	842949	N	N	N	N
16	20240927	100450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3235	20	2	0.62	128802320	39892	28.33	3215	3255	3180	4175	2255	3215	3228.78	2.05	-9392	3265	3240	3195	3170	3125	3252	3182	206	960	500	2310	5	1	41169370	1332	2.71	0.61	12	0.10	1193.00	5308.00	5800	20231117	-44.22	2900	20240909	11.55	5750	-43.74	20240206	2900	11.55	20240909	5800	-44.22	20231117	2900	11.55	20240909	1.88	N	038110	500	205 억	842949	N	N	N	N
17	20240927	090450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3205	-10	5	-0.31	14096495	4407	3.13	3215	3215	3180	4175	2255	3215	3198.66	2.05	-2980	3265	3240	3195	3170	3125	3252	3182	206	960	500	2310	5	1	41169370	1319	2.69	0.60	12	0.01	1193.00	5308.00	5800	20231117	-44.74	2900	20240909	10.52	5750	-44.26	20240206	2900	10.52	20240909	5800	-44.74	20231117	2900	10.52	20240909	1.88	N	038110	500	205 억	842949	N	N	N	N
18	20240926	160443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3215	80	2	2.55	425068465	133241	109.29	3165	3220	3150	4075	2195	3135	3190.20	1.96	37421	3251	3192	3161	3102	3071	3222	3132	206	940	500	2250	5	1	41169370	1324	2.69	0.61	12	0.32	1193.00	5308.00	5800	20231117	-44.57	2900	20240909	10.86	5750	-44.09	20240206	2900	10.86	20240909	5800	-44.57	20231117	2900	10.86	20240909	1.88	N	038110	500	205 억	807031	N	N	N	N
19	20240926	150441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3220	85	2	2.71	386135020	121123	99.35	3165	3220	3150	4075	2195	3135	3187.96	1.96	31415	3251	3192	3161	3102	3071	3222	3132	206	940	500	2250	5	1	41169370	1326	2.70	0.61	12	0.29	1193.00	5308.00	5800	20231117	-44.48	2900	20240909	11.03	5750	-44.00	20240206	2900	11.03	20240909	5800	-44.48	20231117	2900	11.03	20240909	1.88	N	038110	500	205 억	807031	N	N	N	N
20	20240926	140447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3210	75	2	2.39	329637530	103517	84.91	3165	3210	3150	4075	2195	3135	3184.38	1.96	29167	3251	3192	3161	3102	3071	3222	3132	206	940	500	2250	5	1	41169370	1322	2.69	0.60	12	0.25	1193.00	5308.00	5800	20231117	-44.66	2900	20240909	10.69	5750	-44.17	20240206	2900	10.69	20240909	5800	-44.66	20231117	2900	10.69	20240909	1.88	N	038110	500	205 억	807031	N	N	N	N
21	20240926	130449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3190	55	2	1.75	229279190	72119	59.15	3165	3200	3150	4075	2195	3135	3179.18	1.96	9795	3251	3192	3161	3102	3071	3222	3132	206	940	500	2250	5	1	41169370	1313	2.67	0.60	12	0.18	1193.00	5308.00	5800	20231117	-45.00	2900	20240909	10.00	5750	-44.52	20240206	2900	10.00	20240909	5800	-45.00	20231117	2900	10.00	20240909	1.88	N	038110	500	205 억	807031	N	N	N	N
22	20240926	120450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3200	65	2	2.07	201772550	63500	52.08	3165	3200	3150	4075	2195	3135	3177.52	1.96	7793	3251	3192	3161	3102	3071	3222	3132	206	940	500	2250	5	1	41169370	1317	2.68	0.60	12	0.15	1193.00	5308.00	5800	20231117	-44.83	2900	20240909	10.34	5750	-44.35	20240206	2900	10.34	20240909	5800	-44.83	20231117	2900	10.34	20240909	1.88	N	038110	500	205 억	807031	N	N	N	N
23	20240926	110450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3165	30	2	0.96	109655645	34573	28.36	3165	3190	3150	4075	2195	3135	3171.71	1.96	-3969	3251	3192	3161	3102	3071	3222	3132	206	940	500	2250	5	1	41169370	1303	2.65	0.60	12	0.08	1193.00	5308.00	5800	20231117	-45.43	2900	20240909	9.14	5750	-44.96	20240206	2900	9.14	20240909	5800	-45.43	20231117	2900	9.14	20240909	1.88	N	038110	500	205 억	807031	N	N	N	N
24	20240926	100450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3170	35	2	1.12	71014580	22404	18.38	3165	3190	3150	4075	2195	3135	3169.73	1.96	-2014	3251	3192	3161	3102	3071	3222	3132	206	940	500	2250	5	1	41169370	1305	2.66	0.60	12	0.05	1193.00	5308.00	5800	20231117	-45.34	2900	20240909	9.31	5750	-44.87	20240206	2900	9.31	20240909	5800	-45.34	20231117	2900	9.31	20240909	1.88	N	038110	500	205 억	807031	N	N	N	N
25	20240926	090446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3170	35	2	1.12	11065675	3493	2.87	3165	3170	3165	4075	2195	3135	3167.96	1.96	-1341	3251	3192	3161	3102	3071	3222	3132	206	940	500	2250	5	1	41169370	1305	2.66	0.60	12	0.01	1193.00	5308.00	5800	20231117	-45.34	2900	20240909	9.31	5750	-44.87	20240206	2900	9.31	20240909	5800	-45.34	20231117	2900	9.31	20240909	1.88	N	038110	500	205 억	807031	N	N	N	N
26	20240925	160444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3135	5	2	0.16	386414210	121914	108.17	3130	3220	3130	4065	2195	3130	3169.58	1.92	17124	3193	3161	3113	3081	3033	3177	3097	206	935	500	2250	5	1	41169370	1291	2.63	0.59	12	0.30	1193.00	5308.00	5800	20231117	-45.95	2900	20240909	8.10	5750	-45.48	20240206	2900	8.10	20240909	5800	-45.95	20231117	2900	8.10	20240909	1.86	N	038110	500	205 억	789916	N	N	N	N
27	20240925	150447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3140	10	2	0.32	370083700	116715	103.56	3130	3220	3130	4065	2195	3130	3170.83	1.92	16425	3193	3161	3113	3081	3033	3177	3097	206	935	500	2250	5	1	41169370	1293	2.63	0.59	12	0.28	1193.00	5308.00	5800	20231117	-45.86	2900	20240909	8.28	5750	-45.39	20240206	2900	8.28	20240909	5800	-45.86	20231117	2900	8.28	20240909	1.86	N	038110	500	205 억	789916	N	N	N	N
28	20240925	140449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3170	40	2	1.28	285819060	90054	79.90	3130	3220	3130	4065	2195	3130	3173.86	1.92	20989	3193	3161	3113	3081	3033	3177	3097	206	935	500	2250	5	1	41169370	1305	2.66	0.60	12	0.22	1193.00	5308.00	5800	20231117	-45.34	2900	20240909	9.31	5750	-44.87	20240206	2900	9.31	20240909	5800	-45.34	20231117	2900	9.31	20240909	1.86	N	038110	500	205 억	789916	N	N	N	N
29	20240925	130448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3170	40	2	1.28	249393890	78575	69.72	3130	3220	3130	4065	2195	3130	3173.96	1.92	16153	3193	3161	3113	3081	3033	3177	3097	206	935	500	2250	5	1	41169370	1305	2.66	0.60	12	0.19	1193.00	5308.00	5800	20231117	-45.34	2900	20240909	9.31	5750	-44.87	20240206	2900	9.31	20240909	5800	-45.34	20231117	2900	9.31	20240909	1.86	N	038110	500	205 억	789916	N	N	N	N
30	20240925	120447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3175	45	2	1.44	227854665	71765	63.68	3130	3220	3130	4065	2195	3130	3175.01	1.92	15253	3193	3161	3113	3081	3033	3177	3097	206	935	500	2250	5	1	41169370	1307	2.66	0.60	12	0.17	1193.00	5308.00	5800	20231117	-45.26	2900	20240909	9.48	5750	-44.78	20240206	2900	9.48	20240909	5800	-45.26	20231117	2900	9.48	20240909	1.86	N	038110	500	205 억	789916	N	N	N	N
31	20240925	110446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3170	40	2	1.28	188515395	59368	52.68	3130	3220	3130	4065	2195	3130	3175.37	1.92	12583	3193	3161	3113	3081	3033	3177	3097	206	935	500	2250	5	1	41169370	1305	2.66	0.60	12	0.14	1193.00	5308.00	5800	20231117	-45.34	2900	20240909	9.31	5750	-44.87	20240206	2900	9.31	20240909	5800	-45.34	20231117	2900	9.31	20240909	1.86	N	038110	500	205 억	789916	N	N	N	N
32	20240925	100447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3185	55	2	1.76	137420450	43240	38.37	3130	3220	3130	4065	2195	3130	3178.09	1.92	14670	3193	3161	3113	3081	3033	3177	3097	206	935	500	2250	5	1	41169370	1311	2.67	0.60	12	0.11	1193.00	5308.00	5800	20231117	-45.09	2900	20240909	9.83	5750	-44.61	20240206	2900	9.83	20240909	5800	-45.09	20231117	2900	9.83	20240909	1.86	N	038110	500	205 억	789916	N	N	N	N
33	20240925	090447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3185	55	2	1.76	75506450	23742	21.07	3130	3220	3130	4065	2195	3130	3180.29	1.92	8838	3193	3161	3113	3081	3033	3177	3097	206	935	500	2250	5	1	41169370	1311	2.67	0.60	12	0.06	1193.00	5308.00	5800	20231117	-45.09	2900	20240909	9.83	5750	-44.61	20240206	2900	9.83	20240909	5800	-45.09	20231117	2900	9.83	20240909	1.86	N	038110	500	205 억	789916	N	N	N	N
34	20240924	160444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3130	40	2	1.29	349850875	112442	78.19	3070	3145	3065	4015	2165	3090	3111.39	1.82	39040	3196	3142	3116	3062	3036	3130	3050	206	925	500	2220	5	1	41169370	1289	2.62	0.59	12	0.27	1193.00	5308.00	5800	20231117	-46.03	2900	20240909	7.93	5750	-45.57	20240206	2900	7.93	20240909	5800	-46.03	20231117	2900	7.93	20240909	1.85	N	038110	500	205 억	751163	N	N	N	N
35	20240924	150444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3125	35	2	1.13	328652830	105668	73.48	3070	3145	3065	4015	2165	3090	3110.24	1.82	37099	3196	3142	3116	3062	3036	3130	3050	206	925	500	2220	5	1	41169370	1287	2.62	0.59	12	0.26	1193.00	5308.00	5800	20231117	-46.12	2900	20240909	7.76	5750	-45.65	20240206	2900	7.76	20240909	5800	-46.12	20231117	2900	7.76	20240909	1.85	N	038110	500	205 억	751163	N	N	N	N
36	20240924	140444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3110	20	2	0.65	279113995	89753	62.41	3070	3145	3065	4015	2165	3090	3109.80	1.82	25414	3196	3142	3116	3062	3036	3130	3050	206	925	500	2220	5	1	41169370	1280	2.61	0.59	12	0.22	1193.00	5308.00	5800	20231117	-46.38	2900	20240909	7.24	5750	-45.91	20240206	2900	7.24	20240909	5800	-46.38	20231117	2900	7.24	20240909	1.85	N	038110	500	205 억	751163	N	N	N	N
37	20240924	130444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3110	20	2	0.65	262038215	84251	58.59	3070	3145	3065	4015	2165	3090	3110.21	1.82	26355	3196	3142	3116	3062	3036	3130	3050	206	925	500	2220	5	1	41169370	1280	2.61	0.59	12	0.20	1193.00	5308.00	5800	20231117	-46.38	2900	20240909	7.24	5750	-45.91	20240206	2900	7.24	20240909	5800	-46.38	20231117	2900	7.24	20240909	1.85	N	038110	500	205 억	751163	N	N	N	N
38	20240924	120445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3120	30	2	0.97	200133590	64202	44.65	3070	3145	3065	4015	2165	3090	3117.25	1.82	17756	3196	3142	3116	3062	3036	3130	3050	206	925	500	2220	5	1	41169370	1284	2.62	0.59	12	0.16	1193.00	5308.00	5800	20231117	-46.21	2900	20240909	7.59	5750	-45.74	20240206	2900	7.59	20240909	5800	-46.21	20231117	2900	7.59	20240909	1.85	N	038110	500	205 억	751163	N	N	N	N
39	20240924	110445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3095	5	2	0.16	197758225	63437	44.11	3070	3145	3065	4015	2165	3090	3117.40	1.82	17999	3196	3142	3116	3062	3036	3130	3050	206	925	500	2220	5	1	41169370	1274	2.59	0.58	12	0.15	1193.00	5308.00	5800	20231117	-46.64	2900	20240909	6.72	5750	-46.17	20240206	2900	6.72	20240909	5800	-46.64	20231117	2900	6.72	20240909	1.85	N	038110	500	205 억	751163	N	N	N	N
40	20240924	100442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3140	50	2	1.62	142491510	45737	31.81	3070	3145	3065	4015	2165	3090	3115.45	1.82	17844	3196	3142	3116	3062	3036	3130	3050	206	925	500	2220	5	1	41169370	1293	2.63	0.59	12	0.11	1193.00	5308.00	5800	20231117	-45.86	2900	20240909	8.28	5750	-45.39	20240206	2900	8.28	20240909	5800	-45.86	20231117	2900	8.28	20240909	1.85	N	038110	500	205 억	751163	N	N	N	N
41	20240924	090443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3100	10	2	0.32	33489370	10883	7.57	3070	3100	3065	4015	2165	3090	3077.22	1.82	6912	3196	3142	3116	3062	3036	3130	3050	206	925	500	2220	5	1	41169370	1276	2.60	0.58	12	0.03	1193.00	5308.00	5800	20231117	-46.55	2900	20240909	6.90	5750	-46.09	20240206	2900	6.90	20240909	5800	-46.55	20231117	2900	6.90	20240909	1.85	N	038110	500	205 억	751163	N	N	N	N
42	20240923	160443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3090	-95	5	-2.98	424042355	135900	159.08	3145	3170	3090	4140	2230	3185	3120.59	1.85	-10856	3248	3216	3178	3146	3108	3197	3127	206	955	500	2290	5	1	41169370	1272	2.59	0.58	12	0.33	1193.00	5308.00	5800	20231117	-46.72	2900	20240909	6.55	5750	-46.26	20240206	2900	6.55	20240909	5800	-46.72	20231117	2900	6.55	20240909	1.85	N	038110	500	205 억	761015	N	N	N	N
43	20240923	150444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3110	-75	5	-2.35	368917165	118102	138.25	3145	3170	3100	4140	2230	3185	3123.71	1.85	-7012	3248	3216	3178	3146	3108	3197	3127	206	955	500	2290	5	1	41169370	1280	2.61	0.59	12	0.29	1193.00	5308.00	5800	20231117	-46.38	2900	20240909	7.24	5750	-45.91	20240206	2900	7.24	20240909	5800	-46.38	20231117	2900	7.24	20240909	1.85	N	038110	500	205 억	761015	N	N	N	N
44	20240923	140447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3120	-65	5	-2.04	301636330	96485	112.94	3145	3170	3100	4140	2230	3185	3126.25	1.85	-1518	3248	3216	3178	3146	3108	3197	3127	206	955	500	2290	5	1	41169370	1284	2.62	0.59	12	0.23	1193.00	5308.00	5800	20231117	-46.21	2900	20240909	7.59	5750	-45.74	20240206	2900	7.59	20240909	5800	-46.21	20231117	2900	7.59	20240909	1.85	N	038110	500	205 억	761015	N	N	N	N
45	20240923	130444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3135	-50	5	-1.57	249697635	79848	93.47	3145	3170	3100	4140	2230	3185	3127.16	1.85	-2137	3248	3216	3178	3146	3108	3197	3127	206	955	500	2290	5	1	41169370	1291	2.63	0.59	12	0.19	1193.00	5308.00	5800	20231117	-45.95	2900	20240909	8.10	5750	-45.48	20240206	2900	8.10	20240909	5800	-45.95	20231117	2900	8.10	20240909	1.85	N	038110	500	205 억	761015	N	N	N	N
46	20240923	120443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3140	-45	5	-1.41	209974545	67159	78.61	3145	3170	3100	4140	2230	3185	3126.52	1.85	70	3248	3216	3178	3146	3108	3197	3127	206	955	500	2290	5	1	41169370	1293	2.63	0.59	12	0.16	1193.00	5308.00	5800	20231117	-45.86	2900	20240909	8.28	5750	-45.39	20240206	2900	8.28	20240909	5800	-45.86	20231117	2900	8.28	20240909	1.85	N	038110	500	205 억	761015	N	N	N	N
47	20240923	110444	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3140	-45	5	-1.41	185373150	59316	69.43	3145	3170	3100	4140	2230	3185	3125.17	1.85	601	3248	3216	3178	3146	3108	3197	3127	206	955	500	2290	5	1	41169370	1293	2.63	0.59	12	0.14	1193.00	5308.00	5800	20231117	-45.86	2900	20240909	8.28	5750	-45.39	20240206	2900	8.28	20240909	5800	-45.86	20231117	2900	8.28	20240909	1.85	N	038110	500	205 억	761015	N	N	N	N
48	20240923	100441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3130	-55	5	-1.73	129449315	41518	48.60	3145	3145	3100	4140	2230	3185	3117.90	1.85	8980	3248	3216	3178	3146	3108	3197	3127	206	955	500	2290	5	1	41169370	1289	2.62	0.59	12	0.10	1193.00	5308.00	5800	20231117	-46.03	2900	20240909	7.93	5750	-45.57	20240206	2900	7.93	20240909	5800	-46.03	20231117	2900	7.93	20240909	1.85	N	038110	500	205 억	761015	N	N	N	N
49	20240923	090442	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3115	-70	5	-2.20	26195520	8384	9.81	3145	3145	3100	4140	2230	3185	3124.43	1.85	1096	3248	3216	3178	3146	3108	3197	3127	206	955	500	2290	5	1	41169370	1282	2.61	0.59	12	0.02	1193.00	5308.00	5800	20231117	-46.29	2900	20240909	7.41	5750	-45.83	20240206	2900	7.41	20240909	5800	-46.29	20231117	2900	7.41	20240909	1.85	N	038110	500	205 억	761015	N	N	N	N
50	20240913	160422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3130	-5	5	-0.16	356155195	112630	73.84	3165	3215	3120	4075	2195	3135	3162.46	1.89	-4794	3225	3180	3095	3050	2965	3202	3072	206	940	500	2250	5	1	41169370	1289	2.62	0.59	12	0.27	1193.00	5308.00	5800	20231117	-46.03	2900	20240909	7.93	5750	-45.57	20240206	2900	7.93	20240909	5800	-46.03	20231117	2900	7.93	20240909	1.85	N	038110	500	205 억	777199	N	N	N	N
51	20240913	150426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3155	20	2	0.64	272312975	85886	56.31	3165	3215	3120	4075	2195	3135	3170.63	1.89	-10833	3225	3180	3095	3050	2965	3202	3072	206	940	500	2250	5	1	41169370	1299	2.64	0.59	12	0.21	1193.00	5308.00	5800	20231117	-45.60	2900	20240909	8.79	5750	-45.13	20240206	2900	8.79	20240909	5800	-45.60	20231117	2900	8.79	20240909	1.85	N	038110	500	205 억	777199	N	N	N	N
52	20240913	140427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3160	25	2	0.80	245672785	77420	50.76	3165	3215	3120	4075	2195	3135	3173.25	1.89	-11275	3225	3180	3095	3050	2965	3202	3072	206	940	500	2250	5	1	41169370	1301	2.65	0.60	12	0.19	1193.00	5308.00	5800	20231117	-45.52	2900	20240909	8.97	5750	-45.04	20240206	2900	8.97	20240909	5800	-45.52	20231117	2900	8.97	20240909	1.85	N	038110	500	205 억	777199	N	N	N	N
53	20240913	130424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3150	15	2	0.48	230457475	72598	47.60	3165	3215	3120	4075	2195	3135	3174.43	1.89	-9068	3225	3180	3095	3050	2965	3202	3072	206	940	500	2250	5	1	41169370	1297	2.64	0.59	12	0.18	1193.00	5308.00	5800	20231117	-45.69	2900	20240909	8.62	5750	-45.22	20240206	2900	8.62	20240909	5800	-45.69	20231117	2900	8.62	20240909	1.85	N	038110	500	205 억	777199	N	N	N	N
54	20240913	120424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3130	-5	5	-0.16	215801485	67917	44.53	3165	3215	3125	4075	2195	3135	3177.43	1.89	-8946	3225	3180	3095	3050	2965	3202	3072	206	940	500	2250	5	1	41169370	1289	2.62	0.59	12	0.16	1193.00	5308.00	5800	20231117	-46.03	2900	20240909	7.93	5750	-45.57	20240206	2900	7.93	20240909	5800	-46.03	20231117	2900	7.93	20240909	1.85	N	038110	500	205 억	777199	N	N	N	N
55	20240913	110426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3155	20	2	0.64	188320430	59155	38.78	3165	3215	3135	4075	2195	3135	3183.51	1.89	-7171	3225	3180	3095	3050	2965	3202	3072	206	940	500	2250	5	1	41169370	1299	2.64	0.59	12	0.14	1193.00	5308.00	5800	20231117	-45.60	2900	20240909	8.79	5750	-45.13	20240206	2900	8.79	20240909	5800	-45.60	20231117	2900	8.79	20240909	1.85	N	038110	500	205 억	777199	N	N	N	N
56	20240913	100426	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3150	15	2	0.48	172142570	54020	35.42	3165	3215	3150	4075	2195	3135	3186.65	1.89	-4657	3225	3180	3095	3050	2965	3202	3072	206	940	500	2250	5	1	41169370	1297	2.64	0.59	12	0.13	1193.00	5308.00	5800	20231117	-45.69	2900	20240909	8.62	5750	-45.22	20240206	2900	8.62	20240909	5800	-45.69	20231117	2900	8.62	20240909	1.85	N	038110	500	205 억	777199	N	N	N	N
57	20240913	090428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3180	45	2	1.44	17150070	5405	3.54	3165	3185	3165	4075	2195	3135	3173.00	1.89	578	3225	3180	3095	3050	2965	3202	3072	206	940	500	2250	5	1	41169370	1309	2.67	0.60	12	0.01	1193.00	5308.00	5800	20231117	-45.17	2900	20240909	9.66	5750	-44.70	20240206	2900	9.66	20240909	5800	-45.17	20231117	2900	9.66	20240909	1.85	N	038110	500	205 억	777199	N	N	N	N
58	20240912	160423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3135	150	2	5.03	469693400	151330	120.38	3010	3140	3010	3880	2090	2985	3103.75	1.74	60708	3051	3017	2996	2962	2941	3012	2957	206	895	500	2140	5	1	41169370	1291	2.63	0.59	12	0.37	1193.00	5308.00	5800	20231117	-45.95	2900	20240909	8.10	5750	-45.48	20240206	2900	8.10	20240909	5800	-45.95	20231117	2900	8.10	20240909	1.84	N	038110	500	205 억	716882	N	N	N	N
59	20240912	150423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3125	140	2	4.69	438742035	141441	112.52	3010	3140	3010	3880	2090	2985	3101.94	1.74	52505	3051	3017	2996	2962	2941	3012	2957	206	895	500	2140	5	1	41169370	1287	2.62	0.59	12	0.34	1193.00	5308.00	5800	20231117	-46.12	2900	20240909	7.76	5750	-45.65	20240206	2900	7.76	20240909	5800	-46.12	20231117	2900	7.76	20240909	1.84	N	038110	500	205 억	716882	N	N	N	N
60	20240912	140425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3125	140	2	4.69	375678815	121296	96.49	3010	3140	3010	3880	2090	2985	3097.21	1.74	39392	3051	3017	2996	2962	2941	3012	2957	206	895	500	2140	5	1	41169370	1287	2.62	0.59	12	0.29	1193.00	5308.00	5800	20231117	-46.12	2900	20240909	7.76	5750	-45.65	20240206	2900	7.76	20240909	5800	-46.12	20231117	2900	7.76	20240909	1.84	N	038110	500	205 억	716882	N	N	N	N
61	20240912	130423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3105	120	2	4.02	269667005	87180	69.35	3010	3140	3010	3880	2090	2985	3093.22	1.74	26007	3051	3017	2996	2962	2941	3012	2957	206	895	500	2140	5	1	41169370	1278	2.60	0.58	12	0.21	1193.00	5308.00	5800	20231117	-46.47	2900	20240909	7.07	5750	-46.00	20240206	2900	7.07	20240909	5800	-46.47	20231117	2900	7.07	20240909	1.84	N	038110	500	205 억	716882	N	N	N	N
62	20240912	120422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3110	125	2	4.19	260302615	84161	66.95	3010	3140	3010	3880	2090	2985	3092.91	1.74	25760	3051	3017	2996	2962	2941	3012	2957	206	895	500	2140	5	1	41169370	1280	2.61	0.59	12	0.20	1193.00	5308.00	5800	20231117	-46.38	2900	20240909	7.24	5750	-45.91	20240206	2900	7.24	20240909	5800	-46.38	20231117	2900	7.24	20240909	1.84	N	038110	500	205 억	716882	N	N	N	N
63	20240912	110422	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3115	130	2	4.36	248040470	80220	63.82	3010	3140	3010	3880	2090	2985	3092.00	1.74	25828	3051	3017	2996	2962	2941	3012	2957	206	895	500	2140	5	1	41169370	1282	2.61	0.59	12	0.19	1193.00	5308.00	5800	20231117	-46.29	2900	20240909	7.41	5750	-45.83	20240206	2900	7.41	20240909	5800	-46.29	20231117	2900	7.41	20240909	1.84	N	038110	500	205 억	716882	N	N	N	N
64	20240912	100423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3110	125	2	4.19	184202610	59662	47.46	3010	3140	3010	3880	2090	2985	3087.44	1.74	23545	3051	3017	2996	2962	2941	3012	2957	206	895	500	2140	5	1	41169370	1280	2.61	0.59	12	0.14	1193.00	5308.00	5800	20231117	-46.38	2900	20240909	7.24	5750	-45.91	20240206	2900	7.24	20240909	5800	-46.38	20231117	2900	7.24	20240909	1.84	N	038110	500	205 억	716882	N	N	N	N
65	20240912	090423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3045	60	2	2.01	14130695	4664	3.71	3010	3045	3010	3880	2090	2985	3029.74	1.74	3180	3051	3017	2996	2962	2941	3012	2957	206	895	500	2140	5	1	41169370	1254	2.55	0.57	12	0.01	1193.00	5308.00	5800	20231117	-47.50	2900	20240909	5.00	5750	-47.04	20240206	2900	5.00	20240909	5800	-47.50	20231117	2900	5.00	20240909	1.84	N	038110	500	205 억	716882	N	N	N	N
66	20240911	160415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2985	-25	5	-0.83	374561940	125050	174.40	2985	3030	2975	3910	2110	3010	2995.30	1.74	601	3086	3047	3016	2977	2946	3032	2962	206	900	500	2160	5	1	41169370	1229	2.50	0.56	12	0.30	1193.00	5308.00	5800	20231117	-48.53	2900	20240909	2.93	5750	-48.09	20240206	2900	2.93	20240909	5800	-48.53	20231117	2900	2.93	20240909	1.88	N	038110	500	205 억	716718	N	N	N	N
67	20240911	150418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2995	-15	5	-0.50	364043865	121528	169.48	2985	3030	2975	3910	2110	3010	2995.56	1.74	1114	3086	3047	3016	2977	2946	3032	2962	206	900	500	2160	5	1	41169370	1233	2.51	0.56	12	0.30	1193.00	5308.00	5800	20231117	-48.36	2900	20240909	3.28	5750	-47.91	20240206	2900	3.28	20240909	5800	-48.36	20231117	2900	3.28	20240909	1.88	N	038110	500	205 억	716718	N	N	N	N
68	20240911	140418	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2995	-15	5	-0.50	324288230	108225	150.93	2985	3030	2975	3910	2110	3010	2996.43	1.74	139	3086	3047	3016	2977	2946	3032	2962	206	900	500	2160	5	1	41169370	1233	2.51	0.56	12	0.26	1193.00	5308.00	5800	20231117	-48.36	2900	20240909	3.28	5750	-47.91	20240206	2900	3.28	20240909	5800	-48.36	20231117	2900	3.28	20240909	1.88	N	038110	500	205 억	716718	N	N	N	N
69	20240911	130417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2990	-20	5	-0.66	304145005	101494	141.54	2985	3030	2975	3910	2110	3010	2996.68	1.74	-1327	3086	3047	3016	2977	2946	3032	2962	206	900	500	2160	5	1	41169370	1231	2.51	0.56	12	0.25	1193.00	5308.00	5800	20231117	-48.45	2900	20240909	3.10	5750	-48.00	20240206	2900	3.10	20240909	5800	-48.45	20231117	2900	3.10	20240909	1.88	N	038110	500	205 억	716718	N	N	N	N
70	20240911	120420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3005	-5	5	-0.17	278806780	93034	129.75	2985	3030	2975	3910	2110	3010	2996.83	1.74	1298	3086	3047	3016	2977	2946	3032	2962	206	900	500	2160	5	1	41169370	1237	2.52	0.57	12	0.23	1193.00	5308.00	5800	20231117	-48.19	2900	20240909	3.62	5750	-47.74	20240206	2900	3.62	20240909	5800	-48.19	20231117	2900	3.62	20240909	1.88	N	038110	500	205 억	716718	N	N	N	N
71	20240911	110414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2980	-30	5	-1.00	246529370	82229	114.68	2985	3030	2975	3910	2110	3010	2998.08	1.74	1050	3086	3047	3016	2977	2946	3032	2962	206	900	500	2160	5	1	41169370	1227	2.50	0.56	12	0.20	1193.00	5308.00	5800	20231117	-48.62	2900	20240909	2.76	5750	-48.17	20240206	2900	2.76	20240909	5800	-48.62	20231117	2900	2.76	20240909	1.88	N	038110	500	205 억	716718	N	N	N	N
72	20240911	100415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3020	10	2	0.33	201526370	67216	93.74	2985	3030	2985	3910	2110	3010	2998.19	1.74	8601	3086	3047	3016	2977	2946	3032	2962	206	900	500	2160	5	1	41169370	1243	2.53	0.57	12	0.16	1193.00	5308.00	5800	20231117	-47.93	2900	20240909	4.14	5750	-47.48	20240206	2900	4.14	20240909	5800	-47.93	20231117	2900	4.14	20240909	1.88	N	038110	500	205 억	716718	N	N	N	N
73	20240911	090420	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3025	15	2	0.50	106684560	35655	49.72	2985	3030	2985	3910	2110	3010	2992.13	1.74	7207	3086	3047	3016	2977	2946	3032	2962	206	900	500	2160	5	1	41169370	1245	2.54	0.57	12	0.09	1193.00	5308.00	5800	20231117	-47.84	2900	20240909	4.31	5750	-47.39	20240206	2900	4.31	20240909	5800	-47.84	20231117	2900	4.31	20240909	1.88	N	038110	500	205 억	716718	N	N	N	N
74	20240910	160416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	-35	5	-1.15	216322330	71556	57.89	3045	3055	2985	3955	2135	3045	3023.13	1.77	-12511	3161	3102	3001	2942	2841	3132	2972	206	910	500	2190	5	1	41169370	1239	2.52	0.57	12	0.17	1193.00	5308.00	5800	20231117	-48.10	2900	20240909	3.79	5750	-47.65	20240206	2900	3.79	20240909	5800	-48.10	20231117	2900	3.79	20240909	1.94	N	038110	500	205 억	729314	N	N	N	N
75	20240910	150419	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3005	-40	5	-1.31	206495025	68294	55.25	3045	3055	2985	3955	2135	3045	3023.62	1.77	-10835	3161	3102	3001	2942	2841	3132	2972	206	910	500	2190	5	1	41169370	1237	2.52	0.57	12	0.17	1193.00	5308.00	5800	20231117	-48.19	2900	20240909	3.62	5750	-47.74	20240206	2900	3.62	20240909	5800	-48.19	20231117	2900	3.62	20240909	1.94	N	038110	500	205 억	729314	N	N	N	N
76	20240910	140417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2995	-50	5	-1.64	146070280	48264	39.05	3045	3055	2985	3955	2135	3045	3026.49	1.77	-9797	3161	3102	3001	2942	2841	3132	2972	206	910	500	2190	5	1	41169370	1233	2.51	0.56	12	0.12	1193.00	5308.00	5800	20231117	-48.36	2900	20240909	3.28	5750	-47.91	20240206	2900	3.28	20240909	5800	-48.36	20231117	2900	3.28	20240909	1.94	N	038110	500	205 억	729314	N	N	N	N
77	20240910	130417	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3020	-25	5	-0.82	124761810	41147	33.29	3045	3055	3000	3955	2135	3045	3032.10	1.77	-7916	3161	3102	3001	2942	2841	3132	2972	206	910	500	2190	5	1	41169370	1243	2.53	0.57	12	0.10	1193.00	5308.00	5800	20231117	-47.93	2900	20240909	4.14	5750	-47.48	20240206	2900	4.14	20240909	5800	-47.93	20231117	2900	4.14	20240909	1.94	N	038110	500	205 억	729314	N	N	N	N
78	20240910	120415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3025	-20	5	-0.66	106894030	35199	28.48	3045	3055	3010	3955	2135	3045	3036.85	1.77	-7273	3161	3102	3001	2942	2841	3132	2972	206	910	500	2190	5	1	41169370	1245	2.54	0.57	12	0.09	1193.00	5308.00	5800	20231117	-47.84	2900	20240909	4.31	5750	-47.39	20240206	2900	4.31	20240909	5800	-47.84	20231117	2900	4.31	20240909	1.94	N	038110	500	205 억	729314	N	N	N	N
79	20240910	110416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3035	-10	5	-0.33	94097895	30966	25.05	3045	3055	3025	3955	2135	3045	3038.75	1.77	-6153	3161	3102	3001	2942	2841	3132	2972	206	910	500	2190	5	1	41169370	1249	2.54	0.57	12	0.08	1193.00	5308.00	5800	20231117	-47.67	2900	20240909	4.66	5750	-47.22	20240206	2900	4.66	20240909	5800	-47.67	20231117	2900	4.66	20240909	1.94	N	038110	500	205 억	729314	N	N	N	N
80	20240910	100416	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3050	5	2	0.16	67103150	22089	17.87	3045	3055	3025	3955	2135	3045	3037.85	1.77	-2373	3161	3102	3001	2942	2841	3132	2972	206	910	500	2190	5	1	41169370	1256	2.56	0.57	12	0.05	1193.00	5308.00	5800	20231117	-47.41	2900	20240909	5.17	5750	-46.96	20240206	2900	5.17	20240909	5800	-47.41	20231117	2900	5.17	20240909	1.94	N	038110	500	205 억	729314	N	N	N	N
81	20240910	090415	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3045	0	3	0.00	5445100	1786	1.44	3045	3055	3045	3955	2135	3045	3048.77	1.77	-317	3161	3102	3001	2942	2841	3132	2972	206	910	500	2190	5	1	41169370	1254	2.55	0.57	12	0.00	1193.00	5308.00	5800	20231117	-47.50	2900	20240909	5.00	5750	-47.04	20240206	2900	5.00	20240909	5800	-47.50	20231117	2900	5.00	20240909	1.94	N	038110	500	205 억	729314	N	N	N	N
82	20240909	160408	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3045	50	2	1.67	360652355	120996	57.52	2935	3060	2900	3890	2100	2995	2980.68	1.73	16747	3075	3035	2995	2955	2915	3015	2935	206	895	500	2150	5	1	41169370	1254	2.55	0.57	12	0.29	1193.00	5308.00	5800	20231117	-47.50	2900	20240909	5.00	5750	-47.04	20240206	2900	5.00	20240909	5800	-47.50	20231117	2900	5.00	20240909	1.92	N	038110	500	205 억	712564	N	N	N	N
83	20240909	150411	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3045	50	2	1.67	344925090	115829	55.07	2935	3060	2900	3890	2100	2995	2977.88	1.73	17178	3075	3035	2995	2955	2915	3015	2935	206	895	500	2150	5	1	41169370	1254	2.55	0.57	12	0.28	1193.00	5308.00	5800	20231117	-47.50	2900	20240909	5.00	5750	-47.04	20240206	2900	5.00	20240909	5800	-47.50	20231117	2900	5.00	20240909	1.92	N	038110	500	205 억	712564	N	N	N	N
84	20240909	140414	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3050	55	2	1.84	309715500	104282	49.58	2935	3055	2900	3890	2100	2995	2969.98	1.73	7841	3075	3035	2995	2955	2915	3015	2935	206	895	500	2150	5	1	41169370	1256	2.56	0.57	12	0.25	1193.00	5308.00	5800	20231117	-47.41	2900	20240909	5.17	5750	-46.96	20240206	2900	5.17	20240909	5800	-47.41	20231117	2900	5.17	20240909	1.92	N	038110	500	205 억	712564	N	N	N	N
85	20240909	130411	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3020	25	2	0.83	255894290	86559	41.15	2935	3025	2900	3890	2100	2995	2956.30	1.73	5519	3075	3035	2995	2955	2915	3015	2935	206	895	500	2150	5	1	41169370	1243	2.53	0.57	12	0.21	1193.00	5308.00	5800	20231117	-47.93	2900	20240909	4.14	5750	-47.48	20240206	2900	4.14	20240909	5800	-47.93	20231117	2900	4.14	20240909	1.92	N	038110	500	205 억	712564	N	N	N	N
86	20240909	120409	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	3005	10	2	0.33	223813930	75900	36.08	2935	3010	2900	3890	2100	2995	2948.80	1.73	9087	3075	3035	2995	2955	2915	3015	2935	206	895	500	2150	5	1	41169370	1237	2.52	0.57	12	0.18	1193.00	5308.00	5800	20231117	-48.19	2900	20240909	3.62	5750	-47.74	20240206	2900	3.62	20240909	5800	-48.19	20231117	2900	3.62	20240909	1.92	N	038110	500	205 억	712564	N	N	N	N
87	20240909	110410	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2985	-10	5	-0.33	177912550	60569	28.80	2935	2985	2900	3890	2100	2995	2937.35	1.73	3465	3075	3035	2995	2955	2915	3015	2935	206	895	500	2150	5	1	41169370	1229	2.50	0.56	12	0.15	1193.00	5308.00	5800	20231117	-48.53	2900	20240909	2.93	5750	-48.09	20240206	2900	2.93	20240909	5800	-48.53	20231117	2900	2.93	20240909	1.92	N	038110	500	205 억	712564	N	N	N	N
88	20240909	100414	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2935	-60	5	-2.00	142445350	48579	23.10	2935	2970	2900	3890	2100	2995	2932.24	1.73	-3691	3075	3035	2995	2955	2915	3015	2935	206	895	500	2150	5	1	41169370	1208	2.46	0.55	12	0.12	1193.00	5308.00	5800	20231117	-49.40	2900	20240909	1.21	5750	-48.96	20240206	2900	1.21	20240909	5800	-49.40	20231117	2900	1.21	20240909	1.92	N	038110	500	205 억	712564	N	N	N	N
89	20240909	090407	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	2910	-85	5	-2.84	27489735	9396	4.47	2935	2950	2910	3890	2100	2995	2925.68	1.73	-512	3075	3035	2995	2955	2915	3015	2935	206	895	500	2150	5	1	41169370	1198	2.44	0.55	12	0.02	1193.00	5308.00	5800	20231117	-49.83	2910	20240909	0.00	5750	-49.39	20240206	2910	0.00	20240909	5800	-49.83	20231117	2910	0.00	20240909	1.92	N	038110	500	205 억	712564	N	N	N	N
90	20240906	160406	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2995	-40	5	-1.32	625644340	209900	136.41	3020	3035	2955	3945	2125	3035	2980.68	1.74	-4461	3185	3110	3065	2990	2945	3087	2967	206	910	500	2180	5	1	41169370	1233	2.51	0.56	12	0.51	1193.00	5308.00	5800	20231117	-48.36	2945	20240805	1.70	5750	-47.91	20240206	2945	1.70	20240805	5800	-48.36	20231117	2945	1.70	20240805	1.90	N	038110	500	205 억	716302	N	N	N	N
91	20240906	150412	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3000	-35	5	-1.15	592029155	198665	129.11	3020	3035	2955	3945	2125	3035	2980.04	1.74	-4827	3185	3110	3065	2990	2945	3087	2967	206	910	500	2180	5	1	41169370	1235	2.51	0.57	12	0.48	1193.00	5308.00	5800	20231117	-48.28	2945	20240805	1.87	5750	-47.83	20240206	2945	1.87	20240805	5800	-48.28	20231117	2945	1.87	20240805	1.90	N	038110	500	205 억	716302	N	N	N	N
92	20240906	140412	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2985	-50	5	-1.65	552840180	185560	120.59	3020	3035	2955	3945	2125	3035	2979.31	1.74	-673	3185	3110	3065	2990	2945	3087	2967	206	910	500	2180	5	1	41169370	1229	2.50	0.56	12	0.45	1193.00	5308.00	5800	20231117	-48.53	2945	20240805	1.36	5750	-48.09	20240206	2945	1.36	20240805	5800	-48.53	20231117	2945	1.36	20240805	1.90	N	038110	500	205 억	716302	N	N	N	N
93	20240906	130409	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2995	-40	5	-1.32	509746445	171088	111.18	3020	3035	2955	3945	2125	3035	2979.44	1.74	-2673	3185	3110	3065	2990	2945	3087	2967	206	910	500	2180	5	1	41169370	1233	2.51	0.56	12	0.42	1193.00	5308.00	5800	20231117	-48.36	2945	20240805	1.70	5750	-47.91	20240206	2945	1.70	20240805	5800	-48.36	20231117	2945	1.70	20240805	1.90	N	038110	500	205 억	716302	N	N	N	N
94	20240906	120411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2975	-60	5	-1.98	464222830	155874	101.30	3020	3035	2955	3945	2125	3035	2978.19	1.74	1192	3185	3110	3065	2990	2945	3087	2967	206	910	500	2180	5	1	41169370	1225	2.49	0.56	12	0.38	1193.00	5308.00	5800	20231117	-48.71	2945	20240805	1.02	5750	-48.26	20240206	2945	1.02	20240805	5800	-48.71	20231117	2945	1.02	20240805	1.90	N	038110	500	205 억	716302	N	N	N	N
95	20240906	110414	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2985	-50	5	-1.65	403117760	135347	87.96	3020	3035	2955	3945	2125	3035	2978.40	1.74	-5813	3185	3110	3065	2990	2945	3087	2967	206	910	500	2180	5	1	41169370	1229	2.50	0.56	12	0.33	1193.00	5308.00	5800	20231117	-48.53	2945	20240805	1.36	5750	-48.09	20240206	2945	1.36	20240805	5800	-48.53	20231117	2945	1.36	20240805	1.90	N	038110	500	205 억	716302	N	N	N	N
96	20240906	100408	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2975	-60	5	-1.98	295352280	99095	64.40	3020	3035	2955	3945	2125	3035	2980.50	1.74	-11497	3185	3110	3065	2990	2945	3087	2967	206	910	500	2180	5	1	41169370	1225	2.49	0.56	12	0.24	1193.00	5308.00	5800	20231117	-48.71	2945	20240805	1.02	5750	-48.26	20240206	2945	1.02	20240805	5800	-48.71	20231117	2945	1.02	20240805	1.90	N	038110	500	205 억	716302	N	N	N	N
97	20240906	090411	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3035	0	3	0.00	13097400	4335	2.82	3020	3035	3015	3945	2125	3035	3021.31	1.74	775	3185	3110	3065	2990	2945	3087	2967	206	910	500	2180	5	1	41169370	1249	2.54	0.57	12	0.01	1193.00	5308.00	5800	20231117	-47.67	2945	20240805	3.06	5750	-47.22	20240206	2945	3.06	20240805	5800	-47.67	20231117	2945	3.06	20240805	1.90	N	038110	500	205 억	716302	N	N	N	N
98	20240905	160404	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3035	-25	5	-0.82	458614480	149337	68.60	3060	3140	3020	3975	2145	3060	3071.32	1.67	29500	3193	3126	3073	3006	2953	3100	2980	206	915	500	2200	5	1	41169370	1249	2.54	0.57	12	0.36	1193.00	5308.00	5800	20231117	-47.67	2945	20240805	3.06	5750	-47.22	20240206	2945	3.06	20240805	5800	-47.67	20231117	2945	3.06	20240805	1.91	N	038110	500	205 억	686802	N	N	N	N
99	20240905	150410	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3060	0	3	0.00	440636495	143419	65.88	3060	3140	3020	3975	2145	3060	3072.37	1.67	27837	3193	3126	3073	3006	2953	3100	2980	206	915	500	2200	5	1	41169370	1260	2.56	0.58	12	0.35	1193.00	5308.00	5800	20231117	-47.24	2945	20240805	3.90	5750	-46.78	20240206	2945	3.90	20240805	5800	-47.24	20231117	2945	3.90	20240805	1.91	N	038110	500	205 억	686802	N	N	N	N
100	20240905	140408	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3035	-25	5	-0.82	400923230	130370	59.89	3060	3140	3020	3975	2145	3060	3075.27	1.67	23297	3193	3126	3073	3006	2953	3100	2980	206	915	500	2200	5	1	41169370	1249	2.54	0.57	12	0.32	1193.00	5308.00	5800	20231117	-47.67	2945	20240805	3.06	5750	-47.22	20240206	2945	3.06	20240805	5800	-47.67	20231117	2945	3.06	20240805	1.91	N	038110	500	205 억	686802	N	N	N	N
101	20240905	130410	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3020	-40	5	-1.31	378692015	123053	56.53	3060	3140	3020	3975	2145	3060	3077.47	1.67	26532	3193	3126	3073	3006	2953	3100	2980	206	915	500	2200	5	1	41169370	1243	2.53	0.57	12	0.30	1193.00	5308.00	5800	20231117	-47.93	2945	20240805	2.55	5750	-47.48	20240206	2945	2.55	20240805	5800	-47.93	20231117	2945	2.55	20240805	1.91	N	038110	500	205 억	686802	N	N	N	N
102	20240905	120407	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3070	10	2	0.33	304070175	98456	45.23	3060	3140	3045	3975	2145	3060	3088.39	1.67	30746	3193	3126	3073	3006	2953	3100	2980	206	915	500	2200	5	1	41169370	1264	2.57	0.58	12	0.24	1193.00	5308.00	5800	20231117	-47.07	2945	20240805	4.24	5750	-46.61	20240206	2945	4.24	20240805	5800	-47.07	20231117	2945	4.24	20240805	1.91	N	038110	500	205 억	686802	N	N	N	N
103	20240905	110406	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3080	20	2	0.65	232945620	75189	34.54	3060	3140	3060	3975	2145	3060	3098.13	1.67	34426	3193	3126	3073	3006	2953	3100	2980	206	915	500	2200	5	1	41169370	1268	2.58	0.58	12	0.18	1193.00	5308.00	5800	20231117	-46.90	2945	20240805	4.58	5750	-46.43	20240206	2945	4.58	20240805	5800	-46.90	20231117	2945	4.58	20240805	1.91	N	038110	500	205 억	686802	N	N	N	N
104	20240905	100406	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3140	80	2	2.61	184941690	59648	27.40	3060	3140	3060	3975	2145	3060	3100.55	1.67	33855	3193	3126	3073	3006	2953	3100	2980	206	915	500	2200	5	1	41169370	1293	2.63	0.59	12	0.14	1193.00	5308.00	5800	20231117	-45.86	2945	20240805	6.62	5750	-45.39	20240206	2945	6.62	20240805	5800	-45.86	20231117	2945	6.62	20240805	1.91	N	038110	500	205 억	686802	N	N	N	N
105	20240905	090410	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3075	15	2	0.49	21213935	6916	3.18	3060	3080	3060	3975	2145	3060	3067.37	1.67	3430	3193	3126	3073	3006	2953	3100	2980	206	915	500	2200	5	1	41169370	1266	2.58	0.58	12	0.02	1193.00	5308.00	5800	20231117	-46.98	2945	20240805	4.41	5750	-46.52	20240206	2945	4.41	20240805	5800	-46.98	20231117	2945	4.41	20240805	1.91	N	038110	500	205 억	686802	N	N	N	N
106	20240904	160401	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3060	-125	5	-3.92	663160440	216515	236.70	3140	3140	3020	4140	2230	3185	3062.88	1.80	-60351	3275	3230	3205	3160	3135	3217	3147	206	955	500	2290	5	1	41169370	1260	2.56	0.58	12	0.53	1193.00	5308.00	5800	20231117	-47.24	2945	20240805	3.90	5750	-46.78	20240206	2945	3.90	20240805	5800	-47.24	20231117	2945	3.90	20240805	1.91	N	038110	500	205 억	742956	N	N	N	N
107	20240904	150404	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3050	-135	5	-4.24	637030460	207955	227.34	3140	3140	3020	4140	2230	3185	3063.31	1.80	-58020	3275	3230	3205	3160	3135	3217	3147	206	955	500	2290	5	1	41169370	1256	2.56	0.57	12	0.51	1193.00	5308.00	5800	20231117	-47.41	2945	20240805	3.57	5750	-46.96	20240206	2945	3.57	20240805	5800	-47.41	20231117	2945	3.57	20240805	1.91	N	038110	500	205 억	742956	N	N	N	N
108	20240904	140406	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3055	-130	5	-4.08	523059860	170430	186.32	3140	3140	3045	4140	2230	3185	3069.06	1.80	-56714	3275	3230	3205	3160	3135	3217	3147	206	955	500	2290	5	1	41169370	1258	2.56	0.58	12	0.41	1193.00	5308.00	5800	20231117	-47.33	2945	20240805	3.74	5750	-46.87	20240206	2945	3.74	20240805	5800	-47.33	20231117	2945	3.74	20240805	1.91	N	038110	500	205 억	742956	N	N	N	N
109	20240904	130405	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3065	-120	5	-3.77	452876640	147444	161.19	3140	3140	3045	4140	2230	3185	3071.52	1.80	-44038	3275	3230	3205	3160	3135	3217	3147	206	955	500	2290	5	1	41169370	1262	2.57	0.58	12	0.36	1193.00	5308.00	5800	20231117	-47.16	2945	20240805	4.07	5750	-46.70	20240206	2945	4.07	20240805	5800	-47.16	20231117	2945	4.07	20240805	1.91	N	038110	500	205 억	742956	N	N	N	N
110	20240904	120403	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3065	-120	5	-3.77	339048715	110205	120.48	3140	3140	3045	4140	2230	3185	3076.53	1.80	-41923	3275	3230	3205	3160	3135	3217	3147	206	955	500	2290	5	1	41169370	1262	2.57	0.58	12	0.27	1193.00	5308.00	5800	20231117	-47.16	2945	20240805	4.07	5750	-46.70	20240206	2945	4.07	20240805	5800	-47.16	20231117	2945	4.07	20240805	1.91	N	038110	500	205 억	742956	N	N	N	N
111	20240904	110402	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3090	-95	5	-2.98	305760210	99382	108.65	3140	3140	3045	4140	2230	3185	3076.62	1.80	-35882	3275	3230	3205	3160	3135	3217	3147	206	955	500	2290	5	1	41169370	1272	2.59	0.58	12	0.24	1193.00	5308.00	5800	20231117	-46.72	2945	20240805	4.92	5750	-46.26	20240206	2945	4.92	20240805	5800	-46.72	20231117	2945	4.92	20240805	1.91	N	038110	500	205 억	742956	N	N	N	N
112	20240904	100405	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3070	-115	5	-3.61	242681435	78797	86.14	3140	3140	3050	4140	2230	3185	3079.83	1.80	-36084	3275	3230	3205	3160	3135	3217	3147	206	955	500	2290	5	1	41169370	1264	2.57	0.58	12	0.19	1193.00	5308.00	5800	20231117	-47.07	2945	20240805	4.24	5750	-46.61	20240206	2945	4.24	20240805	5800	-47.07	20231117	2945	4.24	20240805	1.91	N	038110	500	205 억	742956	N	N	N	N
113	20240904	090403	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3085	-100	5	-3.14	42007755	13490	14.75	3140	3140	3060	4140	2230	3185	3113.99	1.80	-4489	3275	3230	3205	3160	3135	3217	3147	206	955	500	2290	5	1	41169370	1270	2.59	0.58	12	0.03	1193.00	5308.00	5800	20231117	-46.81	2945	20240805	4.75	5750	-46.35	20240206	2945	4.75	20240805	5800	-46.81	20231117	2945	4.75	20240805	1.91	N	038110	500	205 억	742956	N	N	N	N
114	20240903	160359	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3185	-45	5	-1.39	291950570	91061	74.62	3200	3250	3180	4195	2265	3230	3206.10	1.86	-21920	3323	3276	3243	3196	3163	3260	3180	206	965	500	2320	5	1	41169370	1311	2.67	0.60	12	0.22	1193.00	5308.00	5800	20231117	-45.09	2945	20240805	8.15	5750	-44.61	20240206	2945	8.15	20240805	5800	-45.09	20231117	2945	8.15	20240805	1.91	N	038110	500	205 억	764837	N	N	N	N
115	20240903	150401	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3195	-35	5	-1.08	274916100	85715	70.24	3200	3250	3180	4195	2265	3230	3207.33	1.86	-19629	3323	3276	3243	3196	3163	3260	3180	206	965	500	2320	5	1	41169370	1315	2.68	0.60	12	0.21	1193.00	5308.00	5800	20231117	-44.91	2945	20240805	8.49	5750	-44.43	20240206	2945	8.49	20240805	5800	-44.91	20231117	2945	8.49	20240805	1.91	N	038110	500	205 억	764837	N	N	N	N
116	20240903	140400	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3200	-30	5	-0.93	248751410	77510	63.52	3200	3250	3180	4195	2265	3230	3209.28	1.86	-18282	3323	3276	3243	3196	3163	3260	3180	206	965	500	2320	5	1	41169370	1317	2.68	0.60	12	0.19	1193.00	5308.00	5800	20231117	-44.83	2945	20240805	8.66	5750	-44.35	20240206	2945	8.66	20240805	5800	-44.83	20231117	2945	8.66	20240805	1.91	N	038110	500	205 억	764837	N	N	N	N
117	20240903	130402	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3210	-20	5	-0.62	171857630	53421	43.78	3200	3250	3200	4195	2265	3230	3217.04	1.86	-10181	3323	3276	3243	3196	3163	3260	3180	206	965	500	2320	5	1	41169370	1322	2.69	0.60	12	0.13	1193.00	5308.00	5800	20231117	-44.66	2945	20240805	9.00	5750	-44.17	20240206	2945	9.00	20240805	5800	-44.66	20231117	2945	9.00	20240805	1.91	N	038110	500	205 억	764837	N	N	N	N
118	20240903	120357	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3210	-20	5	-0.62	127195335	39491	32.36	3200	3250	3200	4195	2265	3230	3220.87	1.86	-39	3323	3276	3243	3196	3163	3260	3180	206	965	500	2320	5	1	41169370	1322	2.69	0.60	12	0.10	1193.00	5308.00	5800	20231117	-44.66	2945	20240805	9.00	5750	-44.17	20240206	2945	9.00	20240805	5800	-44.66	20231117	2945	9.00	20240805	1.91	N	038110	500	205 억	764837	N	N	N	N
119	20240903	110356	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3210	-20	5	-0.62	110978295	34452	28.23	3200	3250	3200	4195	2265	3230	3221.24	1.86	530	3323	3276	3243	3196	3163	3260	3180	206	965	500	2320	5	1	41169370	1322	2.69	0.60	12	0.08	1193.00	5308.00	5800	20231117	-44.66	2945	20240805	9.00	5750	-44.17	20240206	2945	9.00	20240805	5800	-44.66	20231117	2945	9.00	20240805	1.91	N	038110	500	205 억	764837	N	N	N	N
120	20240903	100357	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3235	5	2	0.15	83761185	25988	21.30	3200	3250	3200	4195	2265	3230	3223.07	1.86	653	3323	3276	3243	3196	3163	3260	3180	206	965	500	2320	5	1	41169370	1332	2.71	0.61	12	0.06	1193.00	5308.00	5800	20231117	-44.22	2945	20240805	9.85	5750	-43.74	20240206	2945	9.85	20240805	5800	-44.22	20231117	2945	9.85	20240805	1.91	N	038110	500	205 억	764837	N	N	N	N
121	20240903	090357	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3235	5	2	0.15	14684085	4584	3.76	3200	3235	3200	4195	2265	3230	3203.33	1.86	935	3323	3276	3243	3196	3163	3260	3180	206	965	500	2320	5	1	41169370	1332	2.71	0.61	12	0.01	1193.00	5308.00	5800	20231117	-44.22	2945	20240805	9.85	5750	-43.74	20240206	2945	9.85	20240805	5800	-44.22	20231117	2945	9.85	20240805	1.91	N	038110	500	205 억	764837	N	N	N	N
122	20240902	160354	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3230	-45	5	-1.37	382654800	118377	155.88	3285	3290	3210	4255	2295	3275	3232.51	1.84	7002	3355	3315	3275	3235	3195	3335	3255	206	980	500	2350	5	1	41169370	1330	2.71	0.61	12	0.29	1193.00	5308.00	5800	20231117	-44.31	2945	20240805	9.68	5750	-43.83	20240206	2945	9.68	20240805	5800	-44.31	20231117	2945	9.68	20240805	1.92	N	038110	500	205 억	757877	N	N	N	N
123	20240902	150358	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3235	-40	5	-1.22	371500390	114924	151.34	3285	3290	3210	4255	2295	3275	3232.57	1.84	5810	3355	3315	3275	3235	3195	3335	3255	206	980	500	2350	5	1	41169370	1332	2.71	0.61	12	0.28	1193.00	5308.00	5800	20231117	-44.22	2945	20240805	9.85	5750	-43.74	20240206	2945	9.85	20240805	5800	-44.22	20231117	2945	9.85	20240805	1.92	N	038110	500	205 억	757877	N	N	N	N
124	20240902	140400	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3230	-45	5	-1.37	334431670	103441	136.21	3285	3290	3210	4255	2295	3275	3233.07	1.84	-204	3355	3315	3275	3235	3195	3335	3255	206	980	500	2350	5	1	41169370	1330	2.71	0.61	12	0.25	1193.00	5308.00	5800	20231117	-44.31	2945	20240805	9.68	5750	-43.83	20240206	2945	9.68	20240805	5800	-44.31	20231117	2945	9.68	20240805	1.92	N	038110	500	205 억	757877	N	N	N	N
125	20240902	130357	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3225	-50	5	-1.53	297201150	91884	121.00	3285	3290	3210	4255	2295	3275	3234.53	1.84	-4733	3355	3315	3275	3235	3195	3335	3255	206	980	500	2350	5	1	41169370	1328	2.70	0.61	12	0.22	1193.00	5308.00	5800	20231117	-44.40	2945	20240805	9.51	5750	-43.91	20240206	2945	9.51	20240805	5800	-44.40	20231117	2945	9.51	20240805	1.92	N	038110	500	205 억	757877	N	N	N	N
126	20240902	120359	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3220	-55	5	-1.68	274609365	84868	111.76	3285	3290	3210	4255	2295	3275	3235.72	1.84	-6302	3355	3315	3275	3235	3195	3335	3255	206	980	500	2350	5	1	41169370	1326	2.70	0.61	12	0.21	1193.00	5308.00	5800	20231117	-44.48	2945	20240805	9.34	5750	-44.00	20240206	2945	9.34	20240805	5800	-44.48	20231117	2945	9.34	20240805	1.92	N	038110	500	205 억	757877	N	N	N	N
127	20240902	110356	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3225	-50	5	-1.53	238266825	73565	96.87	3285	3290	3215	4255	2295	3275	3238.86	1.84	-6908	3355	3315	3275	3235	3195	3335	3255	206	980	500	2350	5	1	41169370	1328	2.70	0.61	12	0.18	1193.00	5308.00	5800	20231117	-44.40	2945	20240805	9.51	5750	-43.91	20240206	2945	9.51	20240805	5800	-44.40	20231117	2945	9.51	20240805	1.92	N	038110	500	205 억	757877	N	N	N	N
128	20240902	100355	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3245	-30	5	-0.92	144157690	44439	58.52	3285	3290	3230	4255	2295	3275	3243.95	1.84	-10641	3355	3315	3275	3235	3195	3335	3255	206	980	500	2350	5	1	41169370	1336	2.72	0.61	12	0.11	1193.00	5308.00	5800	20231117	-44.05	2945	20240805	10.19	5750	-43.57	20240206	2945	10.19	20240805	5800	-44.05	20231117	2945	10.19	20240805	1.92	N	038110	500	205 억	757877	N	N	N	N
129	20240902	090352	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3260	-15	5	-0.46	6480655	1975	2.60	3285	3290	3260	4255	2295	3275	3281.34	1.84	-1418	3355	3315	3275	3235	3195	3335	3255	206	980	500	2350	5	1	41169370	1342	2.73	0.61	12	0.00	1193.00	5308.00	5800	20231117	-43.79	2945	20240805	10.70	5750	-43.30	20240206	2945	10.70	20240805	5800	-43.79	20231117	2945	10.70	20240805	1.92	N	038110	500	205 억	757877	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History