KissMeData/072470/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 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	160641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-110	5	-3.46	24210390	7800	100.85	3155	3175	3070	4130	2230	3180	3103.90	0.43	88	3233	3206	3173	3146	3113	3220	3160	94	950	500	1970	5	1	18887341	580	7.49	0.44	12	0.04	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.77	N	072470	500	94 억	81199	N	N	N	N
3	20240930	150649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-90	5	-2.83	19079565	6130	79.26	3155	3175	3080	4130	2230	3180	3112.49	0.43	508	3233	3206	3173	3146	3113	3220	3160	94	950	500	1970	5	1	18887341	584	7.54	0.45	12	0.03	410.00	6930.00	5990	20240220	-48.41	2745	20240806	12.57	5990	-48.41	20240220	2745	12.57	20240806	5990	-48.41	20240220	2745	12.57	20240806	0.77	N	072470	500	94 억	81199	N	N	N	N
4	20240930	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-45	5	-1.42	4702530	1491	19.28	3155	3175	3135	4130	2230	3180	3153.94	0.43	-373	3233	3206	3173	3146	3113	3220	3160	94	950	500	1970	5	1	18887341	592	7.65	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.66	2745	20240806	14.21	5990	-47.66	20240220	2745	14.21	20240806	5990	-47.66	20240220	2745	14.21	20240806	0.77	N	072470	500	94 억	81199	N	N	N	N
5	20240930	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-40	5	-1.26	3723645	1179	15.24	3155	3175	3140	4130	2230	3180	3158.31	0.43	-373	3233	3206	3173	3146	3113	3220	3160	94	950	500	1970	5	1	18887341	593	7.66	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.58	2745	20240806	14.39	5990	-47.58	20240220	2745	14.39	20240806	5990	-47.58	20240220	2745	14.39	20240806	0.77	N	072470	500	94 억	81199	N	N	N	N
6	20240930	120642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	-35	5	-1.10	3459875	1095	14.16	3155	3175	3145	4130	2230	3180	3159.70	0.43	-375	3233	3206	3173	3146	3113	3220	3160	94	950	500	1970	5	1	18887341	594	7.67	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.50	2745	20240806	14.57	5990	-47.50	20240220	2745	14.57	20240806	5990	-47.50	20240220	2745	14.57	20240806	0.77	N	072470	500	94 억	81199	N	N	N	N
7	20240930	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	-15	5	-0.47	3343505	1058	13.68	3155	3175	3150	4130	2230	3180	3160.21	0.43	-358	3233	3206	3173	3146	3113	3220	3160	94	950	500	1970	5	1	18887341	598	7.72	0.46	12	0.01	410.00	6930.00	5990	20240220	-47.16	2745	20240806	15.30	5990	-47.16	20240220	2745	15.30	20240806	5990	-47.16	20240220	2745	15.30	20240806	0.77	N	072470	500	94 억	81199	N	N	N	N
8	20240930	100640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	-10	5	-0.31	1688920	533	6.89	3155	3175	3150	4130	2230	3180	3168.71	0.43	-328	3233	3206	3173	3146	3113	3220	3160	94	950	500	1970	5	1	18887341	599	7.73	0.46	12	0.00	410.00	6930.00	5990	20240220	-47.08	2745	20240806	15.48	5990	-47.08	20240220	2745	15.48	20240806	5990	-47.08	20240220	2745	15.48	20240806	0.77	N	072470	500	94 억	81199	N	N	N	N
9	20240930	090616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	-5	5	-0.16	347070	110	1.42	3155	3175	3155	4130	2230	3180	3155.18	0.43	-98	3233	3206	3173	3146	3113	3220	3160	94	950	500	1970	5	1	18887341	600	7.74	0.46	12	0.00	410.00	6930.00	5990	20240220	-46.99	2745	20240806	15.66	5990	-46.99	20240220	2745	15.66	20240806	5990	-46.99	20240220	2745	15.66	20240806	0.77	N	072470	500	94 억	81199	N	N	N	N
10	20240927	160642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	10	2	0.32	24566580	7734	46.35	3170	3200	3140	4120	2220	3170	3176.44	0.43	71	3196	3182	3161	3147	3126	3190	3155	94	950	500	1960	5	1	18887341	601	7.76	0.46	12	0.04	410.00	6930.00	5990	20240220	-46.91	2745	20240806	15.85	5990	-46.91	20240220	2745	15.85	20240806	5990	-46.91	20240220	2745	15.85	20240806	0.77	N	072470	500	94 억	81128	N	N	N	N
11	20240927	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	0	3	0.00	21211885	6679	40.03	3170	3200	3140	4120	2220	3170	3175.91	0.43	273	3196	3182	3161	3147	3126	3190	3155	94	950	500	1960	5	1	18887341	599	7.73	0.46	12	0.04	410.00	6930.00	5990	20240220	-47.08	2745	20240806	15.48	5990	-47.08	20240220	2745	15.48	20240806	5990	-47.08	20240220	2745	15.48	20240806	0.77	N	072470	500	94 억	81128	N	N	N	N
12	20240927	140654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	15	2	0.47	19532110	6146	36.83	3170	3200	3155	4120	2220	3170	3178.02	0.43	170	3196	3182	3161	3147	3126	3190	3155	94	950	500	1960	5	1	18887341	602	7.77	0.46	12	0.03	410.00	6930.00	5990	20240220	-46.83	2745	20240806	16.03	5990	-46.83	20240220	2745	16.03	20240806	5990	-46.83	20240220	2745	16.03	20240806	0.77	N	072470	500	94 억	81128	N	N	N	N
13	20240927	130646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	5	2	0.16	8162675	2568	15.39	3170	3200	3165	4120	2220	3170	3178.61	0.43	-141	3196	3182	3161	3147	3126	3190	3155	94	950	500	1960	5	1	18887341	600	7.74	0.46	12	0.01	410.00	6930.00	5990	20240220	-46.99	2745	20240806	15.66	5990	-46.99	20240220	2745	15.66	20240806	5990	-46.99	20240220	2745	15.66	20240806	0.77	N	072470	500	94 억	81128	N	N	N	N
14	20240927	120643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	5	2	0.16	8080125	2542	15.23	3170	3200	3165	4120	2220	3170	3178.65	0.43	-141	3196	3182	3161	3147	3126	3190	3155	94	950	500	1960	5	1	18887341	600	7.74	0.46	12	0.01	410.00	6930.00	5990	20240220	-46.99	2745	20240806	15.66	5990	-46.99	20240220	2745	15.66	20240806	5990	-46.99	20240220	2745	15.66	20240806	0.77	N	072470	500	94 억	81128	N	N	N	N
15	20240927	110646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	5	2	0.16	7000840	2201	13.19	3170	3200	3170	4120	2220	3170	3180.75	0.43	-155	3196	3182	3161	3147	3126	3190	3155	94	950	500	1960	5	1	18887341	600	7.74	0.46	12	0.01	410.00	6930.00	5990	20240220	-46.99	2745	20240806	15.66	5990	-46.99	20240220	2745	15.66	20240806	5990	-46.99	20240220	2745	15.66	20240806	0.77	N	072470	500	94 억	81128	N	N	N	N
16	20240927	100646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	10	2	0.32	6198315	1948	11.67	3170	3200	3170	4120	2220	3170	3181.89	0.43	30	3196	3182	3161	3147	3126	3190	3155	94	950	500	1960	5	1	18887341	601	7.76	0.46	12	0.01	410.00	6930.00	5990	20240220	-46.91	2745	20240806	15.85	5990	-46.91	20240220	2745	15.85	20240806	5990	-46.91	20240220	2745	15.85	20240806	0.77	N	072470	500	94 억	81128	N	N	N	N
17	20240927	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	20	2	0.63	240940	76	0.46	3170	3190	3170	4120	2220	3170	3170.26	0.43	-59	3196	3182	3161	3147	3126	3190	3155	94	950	500	1960	5	1	18887341	603	7.78	0.46	12	0.00	410.00	6930.00	5990	20240220	-46.74	2745	20240806	16.21	5990	-46.74	20240220	2745	16.21	20240806	5990	-46.74	20240220	2745	16.21	20240806	0.77	N	072470	500	94 억	81128	N	N	N	N
18	20240926	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	25	2	0.79	50329170	15937	394.87	3160	3175	3140	4085	2205	3145	3158.01	0.43	211	3191	3167	3146	3122	3101	3157	3112	94	940	500	1940	5	1	18887341	599	7.73	0.46	12	0.08	410.00	6930.00	5990	20240220	-47.08	2745	20240806	15.48	5990	-47.08	20240220	2745	15.48	20240806	5990	-47.08	20240220	2745	15.48	20240806	0.77	N	072470	500	94 억	80917	N	N	N	N
19	20240926	150634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	10	2	0.32	44352900	14051	348.14	3160	3175	3140	4085	2205	3145	3156.57	0.43	376	3191	3167	3146	3122	3101	3157	3112	94	940	500	1940	5	1	18887341	596	7.70	0.46	12	0.07	410.00	6930.00	5990	20240220	-47.33	2745	20240806	14.94	5990	-47.33	20240220	2745	14.94	20240806	5990	-47.33	20240220	2745	14.94	20240806	0.77	N	072470	500	94 억	80917	N	N	N	N
20	20240926	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	20	2	0.64	34072290	10784	267.20	3160	3175	3140	4085	2205	3145	3159.52	0.43	-5	3191	3167	3146	3122	3101	3157	3112	94	940	500	1940	5	1	18887341	598	7.72	0.46	12	0.06	410.00	6930.00	5990	20240220	-47.16	2745	20240806	15.30	5990	-47.16	20240220	2745	15.30	20240806	5990	-47.16	20240220	2745	15.30	20240806	0.77	N	072470	500	94 억	80917	N	N	N	N
21	20240926	130641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	20	2	0.64	33936195	10741	266.13	3160	3175	3140	4085	2205	3145	3159.50	0.43	-5	3191	3167	3146	3122	3101	3157	3112	94	940	500	1940	5	1	18887341	598	7.72	0.46	12	0.06	410.00	6930.00	5990	20240220	-47.16	2745	20240806	15.30	5990	-47.16	20240220	2745	15.30	20240806	5990	-47.16	20240220	2745	15.30	20240806	0.77	N	072470	500	94 억	80917	N	N	N	N
22	20240926	120643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	25	2	0.79	29486235	9335	231.29	3160	3175	3140	4085	2205	3145	3158.68	0.43	-5	3191	3167	3146	3122	3101	3157	3112	94	940	500	1940	5	1	18887341	599	7.73	0.46	12	0.05	410.00	6930.00	5990	20240220	-47.08	2745	20240806	15.48	5990	-47.08	20240220	2745	15.48	20240806	5990	-47.08	20240220	2745	15.48	20240806	0.77	N	072470	500	94 억	80917	N	N	N	N
23	20240926	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	25	2	0.79	29113795	9217	228.37	3160	3175	3140	4085	2205	3145	3158.71	0.43	-5	3191	3167	3146	3122	3101	3157	3112	94	940	500	1940	5	1	18887341	599	7.73	0.46	12	0.05	410.00	6930.00	5990	20240220	-47.08	2745	20240806	15.48	5990	-47.08	20240220	2745	15.48	20240806	5990	-47.08	20240220	2745	15.48	20240806	0.77	N	072470	500	94 억	80917	N	N	N	N
24	20240926	100643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	20	2	0.64	28879865	9143	226.54	3160	3175	3140	4085	2205	3145	3158.69	0.43	-63	3191	3167	3146	3122	3101	3157	3112	94	940	500	1940	5	1	18887341	598	7.72	0.46	12	0.05	410.00	6930.00	5990	20240220	-47.16	2745	20240806	15.30	5990	-47.16	20240220	2745	15.30	20240806	5990	-47.16	20240220	2745	15.30	20240806	0.77	N	072470	500	94 억	80917	N	N	N	N
25	20240926	090639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	0	3	0.00	0	0	0.00	0	0	0	4085	2205	3145	0.00	0.43	0	3191	3167	3146	3122	3101	3157	3112	94	940	500	1940	5	1	18887341	594	7.67	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.50	2745	20240806	14.57	5990	-47.50	20240220	2745	14.57	20240806	5990	-47.50	20240220	2745	14.57	20240806	0.77	N	072470	500	94 억	80917	N	N	N	N
26	20240925	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	-5	5	-0.16	12688820	4036	109.08	3170	3170	3125	4095	2205	3150	3143.91	0.43	-190	3193	3171	3148	3126	3103	3182	3137	94	945	500	1950	5	1	18887341	594	7.67	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.50	2745	20240806	14.57	5990	-47.50	20240220	2745	14.57	20240806	5990	-47.50	20240220	2745	14.57	20240806	0.77	N	072470	500	94 억	81107	N	N	N	N
27	20240925	150639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	5	2	0.16	12402635	3945	106.62	3170	3170	3125	4095	2205	3150	3143.89	0.43	-190	3193	3171	3148	3126	3103	3182	3137	94	945	500	1950	5	1	18887341	596	7.70	0.46	12	0.02	410.00	6930.00	5990	20240220	-47.33	2745	20240806	14.94	5990	-47.33	20240220	2745	14.94	20240806	5990	-47.33	20240220	2745	14.94	20240806	0.77	N	072470	500	94 억	81107	N	N	N	N
28	20240925	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	5	2	0.16	12399480	3944	106.59	3170	3170	3125	4095	2205	3150	3143.88	0.43	-190	3193	3171	3148	3126	3103	3182	3137	94	945	500	1950	5	1	18887341	596	7.70	0.46	12	0.02	410.00	6930.00	5990	20240220	-47.33	2745	20240806	14.94	5990	-47.33	20240220	2745	14.94	20240806	5990	-47.33	20240220	2745	14.94	20240806	0.77	N	072470	500	94 억	81107	N	N	N	N
29	20240925	130640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	5	2	0.16	6964190	2215	59.86	3170	3170	3125	4095	2205	3150	3144.10	0.43	-190	3193	3171	3148	3126	3103	3182	3137	94	945	500	1950	5	1	18887341	596	7.70	0.46	12	0.01	410.00	6930.00	5990	20240220	-47.33	2745	20240806	14.94	5990	-47.33	20240220	2745	14.94	20240806	5990	-47.33	20240220	2745	14.94	20240806	0.77	N	072470	500	94 억	81107	N	N	N	N
30	20240925	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	5	2	0.16	6964190	2215	59.86	3170	3170	3125	4095	2205	3150	3144.10	0.43	-190	3193	3171	3148	3126	3103	3182	3137	94	945	500	1950	5	1	18887341	596	7.70	0.46	12	0.01	410.00	6930.00	5990	20240220	-47.33	2745	20240806	14.94	5990	-47.33	20240220	2745	14.94	20240806	5990	-47.33	20240220	2745	14.94	20240806	0.77	N	072470	500	94 억	81107	N	N	N	N
31	20240925	110636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-20	5	-0.63	6304020	2005	54.19	3170	3170	3125	4095	2205	3150	3144.15	0.43	-190	3193	3171	3148	3126	3103	3182	3137	94	945	500	1950	5	1	18887341	591	7.63	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.77	N	072470	500	94 억	81107	N	N	N	N
32	20240925	100639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-15	5	-0.48	2309705	730	19.73	3170	3170	3125	4095	2205	3150	3163.98	0.43	-189	3193	3171	3148	3126	3103	3182	3137	94	945	500	1950	5	1	18887341	592	7.65	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.66	2745	20240806	14.21	5990	-47.66	20240220	2745	14.21	20240806	5990	-47.66	20240220	2745	14.21	20240806	0.77	N	072470	500	94 억	81107	N	N	N	N
33	20240925	090640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.43	0	3193	3171	3148	3126	3103	3182	3137	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.77	N	072470	500	94 억	81107	N	N	N	N
34	20240924	160634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	0	3	0.00	11647530	3698	112.88	3125	3170	3125	4095	2205	3150	3149.68	0.43	-90	3196	3172	3131	3107	3066	3152	3087	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.78	N	072470	500	94 억	81197	N	N	N	N
35	20240924	150635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	0	3	0.00	11197080	3555	108.52	3125	3170	3125	4095	2205	3150	3149.67	0.43	-90	3196	3172	3131	3107	3066	3152	3087	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.78	N	072470	500	94 억	81197	N	N	N	N
36	20240924	140634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	0	3	0.00	7561240	2400	73.26	3125	3170	3125	4095	2205	3150	3150.52	0.43	-90	3196	3172	3131	3107	3066	3152	3087	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.78	N	072470	500	94 억	81197	N	N	N	N
37	20240924	130633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	0	3	0.00	6670660	2116	64.59	3125	3170	3125	4095	2205	3150	3152.49	0.43	-90	3196	3172	3131	3107	3066	3152	3087	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.78	N	072470	500	94 억	81197	N	N	N	N
38	20240924	120633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	0	3	0.00	6633040	2104	64.22	3125	3170	3125	4095	2205	3150	3152.59	0.43	-90	3196	3172	3131	3107	3066	3152	3087	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.78	N	072470	500	94 억	81197	N	N	N	N
39	20240924	110634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	5	2	0.16	6623590	2101	64.13	3125	3170	3125	4095	2205	3150	3152.59	0.43	-90	3196	3172	3131	3107	3066	3152	3087	94	945	500	1950	5	1	18887341	596	7.70	0.46	12	0.01	410.00	6930.00	5990	20240220	-47.33	2745	20240806	14.94	5990	-47.33	20240220	2745	14.94	20240806	5990	-47.33	20240220	2745	14.94	20240806	0.78	N	072470	500	94 억	81197	N	N	N	N
40	20240924	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	0	3	0.00	288935	92	2.81	3125	3170	3125	4095	2205	3150	3140.60	0.43	-10	3196	3172	3131	3107	3066	3152	3087	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.78	N	072470	500	94 억	81197	N	N	N	N
41	20240924	090635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	20	2	0.63	153190	49	1.50	3125	3170	3125	4095	2205	3150	3126.33	0.43	-6	3196	3172	3131	3107	3066	3152	3087	94	945	500	1950	5	1	18887341	599	7.73	0.46	12	0.00	410.00	6930.00	5990	20240220	-47.08	2745	20240806	15.48	5990	-47.08	20240220	2745	15.48	20240806	5990	-47.08	20240220	2745	15.48	20240806	0.78	N	072470	500	94 억	81197	N	N	N	N
42	20240923	160632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-5	5	-0.16	10274890	3276	51.99	3155	3155	3090	4100	2210	3155	3136.41	0.43	-888	3228	3191	3143	3106	3058	3210	3125	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.81	N	072470	500	94 억	82066	N	N	N	N
43	20240923	150633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-50	5	-1.58	8583370	2739	43.47	3155	3155	3090	4100	2210	3155	3133.76	0.43	-835	3228	3191	3143	3106	3058	3210	3125	94	945	500	1950	5	1	18887341	586	7.57	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.16	2745	20240806	13.11	5990	-48.16	20240220	2745	13.11	20240806	5990	-48.16	20240220	2745	13.11	20240806	0.81	N	072470	500	94 억	82066	N	N	N	N
44	20240923	140638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-5	5	-0.16	3437720	1094	17.36	3155	3155	3115	4100	2210	3155	3142.34	0.43	-829	3228	3191	3143	3106	3058	3210	3125	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.81	N	072470	500	94 억	82066	N	N	N	N
45	20240923	130634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-5	5	-0.16	3431445	1092	17.33	3155	3155	3115	4100	2210	3155	3142.35	0.43	-829	3228	3191	3143	3106	3058	3210	3125	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.81	N	072470	500	94 억	82066	N	N	N	N
46	20240923	120632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-5	5	-0.16	3315660	1055	16.74	3155	3155	3120	4100	2210	3155	3142.81	0.43	-829	3228	3191	3143	3106	3058	3210	3125	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.81	N	072470	500	94 억	82066	N	N	N	N
47	20240923	110633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-5	5	-0.16	3315660	1055	16.74	3155	3155	3120	4100	2210	3155	3142.81	0.43	-829	3228	3191	3143	3106	3058	3210	3125	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.81	N	072470	500	94 억	82066	N	N	N	N
48	20240923	100632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-15	5	-0.48	2876545	915	14.52	3155	3155	3120	4100	2210	3155	3143.77	0.43	-796	3228	3191	3143	3106	3058	3210	3125	94	945	500	1950	5	1	18887341	593	7.66	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.58	2745	20240806	14.39	5990	-47.58	20240220	2745	14.39	20240806	5990	-47.58	20240220	2745	14.39	20240806	0.81	N	072470	500	94 억	82066	N	N	N	N
49	20240923	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-5	5	-0.16	2782605	885	14.05	3155	3155	3130	4100	2210	3155	3144.19	0.43	-768	3228	3191	3143	3106	3058	3210	3125	94	945	500	1950	5	1	18887341	595	7.68	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.41	2745	20240806	14.75	5990	-47.41	20240220	2745	14.75	20240806	5990	-47.41	20240220	2745	14.75	20240806	0.81	N	072470	500	94 억	82066	N	N	N	N
50	20240913	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	30	2	0.99	28429715	9418	12.69	3020	3055	2980	3925	2115	3020	3018.66	0.44	-817	3423	3221	3048	2846	2673	3322	2947	94	905	500	1870	5	1	18887341	576	7.44	0.44	12	0.05	410.00	6930.00	5990	20240220	-49.08	2745	20240806	11.11	5990	-49.08	20240220	2745	11.11	20240806	5990	-49.08	20240220	2745	11.11	20240806	0.79	N	072470	500	94 억	83348	N	N	N	N
51	20240913	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	20	2	0.66	24299220	8062	10.86	3020	3055	2980	3925	2115	3020	3014.04	0.44	-366	3423	3221	3048	2846	2673	3322	2947	94	905	500	1870	5	1	18887341	574	7.41	0.44	12	0.04	410.00	6930.00	5990	20240220	-49.25	2745	20240806	10.75	5990	-49.25	20240220	2745	10.75	20240806	5990	-49.25	20240220	2745	10.75	20240806	0.79	N	072470	500	94 억	83348	N	N	N	N
52	20240913	140609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	0	3	0.00	21745060	7214	9.72	3020	3055	2980	3925	2115	3020	3014.29	0.44	-366	3423	3221	3048	2846	2673	3322	2947	94	905	500	1870	5	1	18887341	570	7.37	0.44	12	0.04	410.00	6930.00	5990	20240220	-49.58	2745	20240806	10.02	5990	-49.58	20240220	2745	10.02	20240806	5990	-49.58	20240220	2745	10.02	20240806	0.79	N	072470	500	94 억	83348	N	N	N	N
53	20240913	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-20	5	-0.66	20418755	6772	9.13	3020	3055	2980	3925	2115	3020	3015.17	0.44	-351	3423	3221	3048	2846	2673	3322	2947	94	905	500	1870	5	1	18887341	567	7.32	0.43	12	0.04	410.00	6930.00	5990	20240220	-49.92	2745	20240806	9.29	5990	-49.92	20240220	2745	9.29	20240806	5990	-49.92	20240220	2745	9.29	20240806	0.79	N	072470	500	94 억	83348	N	N	N	N
54	20240913	120606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-20	5	-0.66	20253755	6717	9.05	3020	3055	2980	3925	2115	3020	3015.30	0.44	-333	3423	3221	3048	2846	2673	3322	2947	94	905	500	1870	5	1	18887341	567	7.32	0.43	12	0.04	410.00	6930.00	5990	20240220	-49.92	2745	20240806	9.29	5990	-49.92	20240220	2745	9.29	20240806	5990	-49.92	20240220	2745	9.29	20240806	0.79	N	072470	500	94 억	83348	N	N	N	N
55	20240913	110607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	5	2	0.17	18015285	5969	8.04	3020	3055	2995	3925	2115	3020	3018.14	0.44	-230	3423	3221	3048	2846	2673	3322	2947	94	905	500	1870	5	1	18887341	571	7.38	0.44	12	0.03	410.00	6930.00	5990	20240220	-49.50	2745	20240806	10.20	5990	-49.50	20240220	2745	10.20	20240806	5990	-49.50	20240220	2745	10.20	20240806	0.79	N	072470	500	94 억	83348	N	N	N	N
56	20240913	100608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	25	2	0.83	14708600	4870	6.56	3020	3055	3015	3925	2115	3020	3020.25	0.44	-263	3423	3221	3048	2846	2673	3322	2947	94	905	500	1870	5	1	18887341	575	7.43	0.44	12	0.03	410.00	6930.00	5990	20240220	-49.17	2745	20240806	10.93	5990	-49.17	20240220	2745	10.93	20240806	5990	-49.17	20240220	2745	10.93	20240806	0.79	N	072470	500	94 억	83348	N	N	N	N
57	20240913	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	0	3	0.00	12182755	4034	5.44	3020	3035	3020	3925	2115	3020	3020.02	0.44	-233	3423	3221	3048	2846	2673	3322	2947	94	905	500	1870	5	1	18887341	570	7.37	0.44	12	0.02	410.00	6930.00	5990	20240220	-49.58	2745	20240806	10.02	5990	-49.58	20240220	2745	10.02	20240806	5990	-49.58	20240220	2745	10.02	20240806	0.79	N	072470	500	94 억	83348	N	N	N	N
58	20240912	160600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	80	2	2.72	220648110	72131	2085.31	2955	3250	2875	3820	2060	2940	3059.00	0.46	-3711	3003	2971	2938	2906	2873	2987	2922	94	880	500	1820	5	1	18887341	570	7.37	0.44	12	0.38	410.00	6930.00	5990	20240220	-49.58	2745	20240806	10.02	5990	-49.58	20240220	2745	10.02	20240806	5990	-49.58	20240220	2745	10.02	20240806	0.78	N	072470	500	94 억	87214	N	N	N	N
59	20240912	150605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	60	2	2.04	207488470	67762	1959.01	2955	3250	2875	3820	2060	2940	3062.02	0.46	-2583	3003	2971	2938	2906	2873	2987	2922	94	880	500	1820	5	1	18887341	567	7.32	0.43	12	0.36	410.00	6930.00	5990	20240220	-49.92	2745	20240806	9.29	5990	-49.92	20240220	2745	9.29	20240806	5990	-49.92	20240220	2745	9.29	20240806	0.78	N	072470	500	94 억	87214	N	N	N	N
60	20240912	140607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	30	2	1.02	196634865	64123	1853.80	2955	3250	2875	3820	2060	2940	3066.53	0.46	-2782	3003	2971	2938	2906	2873	2987	2922	94	880	500	1820	5	1	18887341	561	7.24	0.43	12	0.34	410.00	6930.00	5990	20240220	-50.42	2745	20240806	8.20	5990	-50.42	20240220	2745	8.20	20240806	5990	-50.42	20240220	2745	8.20	20240806	0.78	N	072470	500	94 억	87214	N	N	N	N
61	20240912	130604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	15	2	0.51	8977195	3053	88.26	2955	2970	2875	3820	2060	2940	2940.45	0.46	-349	3003	2971	2938	2906	2873	2987	2922	94	880	500	1820	5	1	18887341	558	7.21	0.43	12	0.02	410.00	6930.00	5990	20240220	-50.67	2745	20240806	7.65	5990	-50.67	20240220	2745	7.65	20240806	5990	-50.67	20240220	2745	7.65	20240806	0.78	N	072470	500	94 억	87214	N	N	N	N
62	20240912	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	20	2	0.68	8581060	2919	84.39	2955	2970	2875	3820	2060	2940	2939.73	0.46	-305	3003	2971	2938	2906	2873	2987	2922	94	880	500	1820	5	1	18887341	559	7.22	0.43	12	0.02	410.00	6930.00	5990	20240220	-50.58	2745	20240806	7.83	5990	-50.58	20240220	2745	7.83	20240806	5990	-50.58	20240220	2745	7.83	20240806	0.78	N	072470	500	94 억	87214	N	N	N	N
63	20240912	110601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	25	2	0.85	2378395	803	23.21	2955	2970	2945	3820	2060	2940	2961.89	0.46	-262	3003	2971	2938	2906	2873	2987	2922	94	880	500	1820	5	1	18887341	560	7.23	0.43	12	0.00	410.00	6930.00	5990	20240220	-50.50	2745	20240806	8.01	5990	-50.50	20240220	2745	8.01	20240806	5990	-50.50	20240220	2745	8.01	20240806	0.78	N	072470	500	94 억	87214	N	N	N	N
64	20240912	100603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	20	2	0.68	2179840	736	21.28	2955	2970	2945	3820	2060	2940	2961.74	0.46	-262	3003	2971	2938	2906	2873	2987	2922	94	880	500	1820	5	1	18887341	559	7.22	0.43	12	0.00	410.00	6930.00	5990	20240220	-50.58	2745	20240806	7.83	5990	-50.58	20240220	2745	7.83	20240806	5990	-50.58	20240220	2745	7.83	20240806	0.78	N	072470	500	94 억	87214	N	N	N	N
65	20240912	090603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	20	2	0.68	204035	69	1.99	2955	2970	2945	3820	2060	2940	2957.03	0.46	-22	3003	2971	2938	2906	2873	2987	2922	94	880	500	1820	5	1	18887341	559	7.22	0.43	12	0.00	410.00	6930.00	5990	20240220	-50.58	2745	20240806	7.83	5990	-50.58	20240220	2745	7.83	20240806	5990	-50.58	20240220	2745	7.83	20240806	0.78	N	072470	500	94 억	87214	N	N	N	N
66	20240911	160551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-15	5	-0.51	10105055	3459	56.00	2930	2970	2905	3840	2070	2955	2921.38	0.46	-370	3041	2997	2936	2892	2831	3007	2902	94	885	500	1830	5	1	18887341	555	7.17	0.42	12	0.02	410.00	6930.00	5990	20240220	-50.92	2745	20240806	7.10	5990	-50.92	20240220	2745	7.10	20240806	5990	-50.92	20240220	2745	7.10	20240806	0.79	N	072470	500	94 억	87584	N	N	N	N
67	20240911	150554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-45	5	-1.52	8504490	2910	47.11	2930	2970	2905	3840	2070	2955	2922.51	0.46	-293	3041	2997	2936	2892	2831	3007	2902	94	885	500	1830	5	1	18887341	550	7.10	0.42	12	0.02	410.00	6930.00	5990	20240220	-51.42	2745	20240806	6.01	5990	-51.42	20240220	2745	6.01	20240806	5990	-51.42	20240220	2745	6.01	20240806	0.79	N	072470	500	94 억	87584	N	N	N	N
68	20240911	140555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-35	5	-1.18	6227470	2130	34.48	2930	2970	2905	3840	2070	2955	2923.69	0.46	-182	3041	2997	2936	2892	2831	3007	2902	94	885	500	1830	5	1	18887341	552	7.12	0.42	12	0.01	410.00	6930.00	5990	20240220	-51.25	2745	20240806	6.38	5990	-51.25	20240220	2745	6.38	20240806	5990	-51.25	20240220	2745	6.38	20240806	0.79	N	072470	500	94 억	87584	N	N	N	N
69	20240911	130554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-50	5	-1.69	5802740	1984	32.12	2930	2970	2905	3840	2070	2955	2924.77	0.46	-151	3041	2997	2936	2892	2831	3007	2902	94	885	500	1830	5	1	18887341	549	7.09	0.42	12	0.01	410.00	6930.00	5990	20240220	-51.50	2745	20240806	5.83	5990	-51.50	20240220	2745	5.83	20240806	5990	-51.50	20240220	2745	5.83	20240806	0.79	N	072470	500	94 억	87584	N	N	N	N
70	20240911	120557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-30	5	-1.02	5259495	1797	29.09	2930	2970	2905	3840	2070	2955	2926.82	0.46	-158	3041	2997	2936	2892	2831	3007	2902	94	885	500	1830	5	1	18887341	552	7.13	0.42	12	0.01	410.00	6930.00	5990	20240220	-51.17	2745	20240806	6.56	5990	-51.17	20240220	2745	6.56	20240806	5990	-51.17	20240220	2745	6.56	20240806	0.79	N	072470	500	94 억	87584	N	N	N	N
71	20240911	110549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-50	5	-1.69	4937745	1687	27.31	2930	2970	2905	3840	2070	2955	2926.94	0.46	-148	3041	2997	2936	2892	2831	3007	2902	94	885	500	1830	5	1	18887341	549	7.09	0.42	12	0.01	410.00	6930.00	5990	20240220	-51.50	2745	20240806	5.83	5990	-51.50	20240220	2745	5.83	20240806	5990	-51.50	20240220	2745	5.83	20240806	0.79	N	072470	500	94 억	87584	N	N	N	N
72	20240911	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	5	2	0.17	3062630	1045	16.92	2930	2970	2930	3840	2070	2955	2930.75	0.46	-7	3041	2997	2936	2892	2831	3007	2902	94	885	500	1830	5	1	18887341	559	7.22	0.43	12	0.01	410.00	6930.00	5990	20240220	-50.58	2745	20240806	7.83	5990	-50.58	20240220	2745	7.83	20240806	5990	-50.58	20240220	2745	7.83	20240806	0.79	N	072470	500	94 억	87584	N	N	N	N
73	20240911	090558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-25	5	-0.85	1060660	362	5.86	2930	2930	2930	3840	2070	2955	2930.00	0.46	-41	3041	2997	2936	2892	2831	3007	2902	94	885	500	1830	5	1	18887341	553	7.15	0.42	12	0.00	410.00	6930.00	5990	20240220	-51.09	2745	20240806	6.74	5990	-51.09	20240220	2745	6.74	20240806	5990	-51.09	20240220	2745	6.74	20240806	0.79	N	072470	500	94 억	87584	N	N	N	N
74	20240910	160552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-10	5	-0.34	17195750	5839	60.13	2955	2980	2875	3850	2080	2965	2944.98	0.47	-771	3038	3001	2928	2891	2818	3020	2910	94	885	500	1830	5	1	18887341	558	7.21	0.43	12	0.03	410.00	6930.00	5990	20240220	-50.67	2745	20240806	7.65	5990	-50.67	20240220	2745	7.65	20240806	5990	-50.67	20240220	2745	7.65	20240806	0.79	N	072470	500	94 억	88113	N	N	N	N
75	20240910	150555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-5	5	-0.17	14749205	5009	51.58	2955	2980	2875	3850	2080	2965	2944.54	0.47	-689	3038	3001	2928	2891	2818	3020	2910	94	885	500	1830	5	1	18887341	559	7.22	0.43	12	0.03	410.00	6930.00	5990	20240220	-50.58	2745	20240806	7.83	5990	-50.58	20240220	2745	7.83	20240806	5990	-50.58	20240220	2745	7.83	20240806	0.79	N	072470	500	94 억	88113	N	N	N	N
76	20240910	140552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-25	5	-0.84	14513845	4929	50.76	2955	2980	2875	3850	2080	2965	2944.58	0.47	-690	3038	3001	2928	2891	2818	3020	2910	94	885	500	1830	5	1	18887341	555	7.17	0.42	12	0.03	410.00	6930.00	5990	20240220	-50.92	2745	20240806	7.10	5990	-50.92	20240220	2745	7.10	20240806	5990	-50.92	20240220	2745	7.10	20240806	0.79	N	072470	500	94 억	88113	N	N	N	N
77	20240910	130552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-10	5	-0.34	10887835	3697	38.07	2955	2980	2875	3850	2080	2965	2945.05	0.47	-624	3038	3001	2928	2891	2818	3020	2910	94	885	500	1830	5	1	18887341	558	7.21	0.43	12	0.02	410.00	6930.00	5990	20240220	-50.67	2745	20240806	7.65	5990	-50.67	20240220	2745	7.65	20240806	5990	-50.67	20240220	2745	7.65	20240806	0.79	N	072470	500	94 억	88113	N	N	N	N
78	20240910	120552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	0	3	0.00	9185445	3121	32.14	2955	2980	2875	3850	2080	2965	2943.11	0.47	-618	3038	3001	2928	2891	2818	3020	2910	94	885	500	1830	5	1	18887341	560	7.23	0.43	12	0.02	410.00	6930.00	5990	20240220	-50.50	2745	20240806	8.01	5990	-50.50	20240220	2745	8.01	20240806	5990	-50.50	20240220	2745	8.01	20240806	0.79	N	072470	500	94 억	88113	N	N	N	N
79	20240910	110551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-20	5	-0.67	8304360	2821	29.05	2955	2980	2875	3850	2080	2965	2943.76	0.47	-569	3038	3001	2928	2891	2818	3020	2910	94	885	500	1830	5	1	18887341	556	7.18	0.42	12	0.01	410.00	6930.00	5990	20240220	-50.83	2745	20240806	7.29	5990	-50.83	20240220	2745	7.29	20240806	5990	-50.83	20240220	2745	7.29	20240806	0.79	N	072470	500	94 억	88113	N	N	N	N
80	20240910	100554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	0	3	0.00	2909535	984	10.13	2955	2980	2955	3850	2080	2965	2956.84	0.47	-516	3038	3001	2928	2891	2818	3020	2910	94	885	500	1830	5	1	18887341	560	7.23	0.43	12	0.01	410.00	6930.00	5990	20240220	-50.50	2745	20240806	8.01	5990	-50.50	20240220	2745	8.01	20240806	5990	-50.50	20240220	2745	8.01	20240806	0.79	N	072470	500	94 억	88113	N	N	N	N
81	20240910	090551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	15	2	0.51	91650	31	0.32	2955	2980	2955	3850	2080	2965	2956.45	0.47	-3	3038	3001	2928	2891	2818	3020	2910	94	885	500	1830	5	1	18887341	563	7.27	0.43	12	0.00	410.00	6930.00	5990	20240220	-50.25	2745	20240806	8.56	5990	-50.25	20240220	2745	8.56	20240806	5990	-50.25	20240220	2745	8.56	20240806	0.79	N	072470	500	94 억	88113	N	N	N	N
82	20240909	160541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	35	2	1.19	27818905	9651	94.18	2905	2965	2855	3805	2055	2930	2882.45	0.47	-9	3026	2977	2941	2892	2856	2960	2875	94	875	500	1810	5	1	18887341	560	7.23	0.43	12	0.05	410.00	6930.00	5990	20240220	-50.50	2745	20240806	8.01	5990	-50.50	20240220	2745	8.01	20240806	5990	-50.50	20240220	2745	8.01	20240806	0.80	N	072470	500	94 억	88119	N	N	N	N
83	20240909	150544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	-30	5	-1.02	22887965	7976	77.84	2905	2945	2855	3805	2055	2930	2869.60	0.47	110	3026	2977	2941	2892	2856	2960	2875	94	875	500	1810	5	1	18887341	548	7.07	0.42	12	0.04	410.00	6930.00	5990	20240220	-51.59	2745	20240806	5.65	5990	-51.59	20240220	2745	5.65	20240806	5990	-51.59	20240220	2745	5.65	20240806	0.80	N	072470	500	94 억	88119	N	N	N	N
84	20240909	140548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-25	5	-0.85	16947470	5905	57.63	2905	2945	2855	3805	2055	2930	2870.02	0.47	-81	3026	2977	2941	2892	2856	2960	2875	94	875	500	1810	5	1	18887341	549	7.09	0.42	12	0.03	410.00	6930.00	5990	20240220	-51.50	2745	20240806	5.83	5990	-51.50	20240220	2745	5.83	20240806	5990	-51.50	20240220	2745	5.83	20240806	0.80	N	072470	500	94 억	88119	N	N	N	N
85	20240909	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-40	5	-1.37	14840160	5176	50.51	2905	2945	2855	3805	2055	2930	2867.11	0.47	-83	3026	2977	2941	2892	2856	2960	2875	94	875	500	1810	5	1	18887341	546	7.05	0.42	12	0.03	410.00	6930.00	5990	20240220	-51.75	2745	20240806	5.28	5990	-51.75	20240220	2745	5.28	20240806	5990	-51.75	20240220	2745	5.28	20240806	0.80	N	072470	500	94 억	88119	N	N	N	N
86	20240909	120542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-50	5	-1.71	14428000	5033	49.12	2905	2945	2855	3805	2055	2930	2866.68	0.47	-82	3026	2977	2941	2892	2856	2960	2875	94	875	500	1810	5	1	18887341	544	7.02	0.42	12	0.03	410.00	6930.00	5990	20240220	-51.92	2745	20240806	4.92	5990	-51.92	20240220	2745	4.92	20240806	5990	-51.92	20240220	2745	4.92	20240806	0.80	N	072470	500	94 억	88119	N	N	N	N
87	20240909	110543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	-40	5	-1.37	8535105	2971	28.99	2905	2945	2855	3805	2055	2930	2872.81	0.47	-98	3026	2977	2941	2892	2856	2960	2875	94	875	500	1810	5	1	18887341	546	7.05	0.42	12	0.02	410.00	6930.00	5990	20240220	-51.75	2745	20240806	5.28	5990	-51.75	20240220	2745	5.28	20240806	5990	-51.75	20240220	2745	5.28	20240806	0.80	N	072470	500	94 억	88119	N	N	N	N
88	20240909	100547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-50	5	-1.71	2662320	919	8.97	2905	2945	2870	3805	2055	2930	2896.97	0.47	-229	3026	2977	2941	2892	2856	2960	2875	94	875	500	1810	5	1	18887341	544	7.02	0.42	12	0.00	410.00	6930.00	5990	20240220	-51.92	2745	20240806	4.92	5990	-51.92	20240220	2745	4.92	20240806	5990	-51.92	20240220	2745	4.92	20240806	0.80	N	072470	500	94 억	88119	N	N	N	N
89	20240909	090542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-45	5	-1.54	1851320	638	6.23	2905	2945	2885	3805	2055	2930	2901.76	0.47	-136	3026	2977	2941	2892	2856	2960	2875	94	875	500	1810	5	1	18887341	545	7.04	0.42	12	0.00	410.00	6930.00	5990	20240220	-51.84	2745	20240806	5.10	5990	-51.84	20240220	2745	5.10	20240806	5990	-51.84	20240220	2745	5.10	20240806	0.80	N	072470	500	94 억	88119	N	N	N	N
90	20240906	160536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-50	5	-1.68	30039520	10247	125.21	2950	2990	2905	3870	2090	2980	2931.54	0.47	-1370	3160	3070	3015	2925	2870	3042	2897	94	890	500	1840	5	1	18887341	553	7.15	0.42	12	0.05	410.00	6930.00	5990	20240220	-51.09	2745	20240806	6.74	5990	-51.09	20240220	2745	6.74	20240806	5990	-51.09	20240220	2745	6.74	20240806	0.80	N	072470	500	94 억	89472	N	N	N	N
91	20240906	150544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-60	5	-2.01	24581595	8377	102.36	2950	2990	2905	3870	2090	2980	2934.42	0.47	-877	3160	3070	3015	2925	2870	3042	2897	94	890	500	1840	5	1	18887341	552	7.12	0.42	12	0.04	410.00	6930.00	5990	20240220	-51.25	2745	20240806	6.38	5990	-51.25	20240220	2745	6.38	20240806	5990	-51.25	20240220	2745	6.38	20240806	0.80	N	072470	500	94 억	89472	N	N	N	N
92	20240906	140547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-45	5	-1.51	19251585	6548	80.01	2950	2990	2910	3870	2090	2980	2940.07	0.47	-682	3160	3070	3015	2925	2870	3042	2897	94	890	500	1840	5	1	18887341	554	7.16	0.42	12	0.03	410.00	6930.00	5990	20240220	-51.00	2745	20240806	6.92	5990	-51.00	20240220	2745	6.92	20240806	5990	-51.00	20240220	2745	6.92	20240806	0.80	N	072470	500	94 억	89472	N	N	N	N
93	20240906	130544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-60	5	-2.01	18259080	6208	75.86	2950	2990	2910	3870	2090	2980	2941.22	0.47	-538	3160	3070	3015	2925	2870	3042	2897	94	890	500	1840	5	1	18887341	552	7.12	0.42	12	0.03	410.00	6930.00	5990	20240220	-51.25	2745	20240806	6.38	5990	-51.25	20240220	2745	6.38	20240806	5990	-51.25	20240220	2745	6.38	20240806	0.80	N	072470	500	94 억	89472	N	N	N	N
94	20240906	120544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-60	5	-2.01	13289530	4514	55.16	2950	2990	2920	3870	2090	2980	2944.07	0.47	-484	3160	3070	3015	2925	2870	3042	2897	94	890	500	1840	5	1	18887341	552	7.12	0.42	12	0.02	410.00	6930.00	5990	20240220	-51.25	2745	20240806	6.38	5990	-51.25	20240220	2745	6.38	20240806	5990	-51.25	20240220	2745	6.38	20240806	0.80	N	072470	500	94 억	89472	N	N	N	N
95	20240906	110547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-10	5	-0.34	3960320	1342	16.40	2950	2990	2920	3870	2090	2980	2951.06	0.47	-294	3160	3070	3015	2925	2870	3042	2897	94	890	500	1840	5	1	18887341	561	7.24	0.43	12	0.01	410.00	6930.00	5990	20240220	-50.42	2745	20240806	8.20	5990	-50.42	20240220	2745	8.20	20240806	5990	-50.42	20240220	2745	8.20	20240806	0.80	N	072470	500	94 억	89472	N	N	N	N
96	20240906	100542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-10	5	-0.34	3669720	1243	15.19	2950	2990	2920	3870	2090	2980	2952.31	0.47	-350	3160	3070	3015	2925	2870	3042	2897	94	890	500	1840	5	1	18887341	561	7.24	0.43	12	0.01	410.00	6930.00	5990	20240220	-50.42	2745	20240806	8.20	5990	-50.42	20240220	2745	8.20	20240806	5990	-50.42	20240220	2745	8.20	20240806	0.80	N	072470	500	94 억	89472	N	N	N	N
97	20240906	090545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-10	5	-0.34	1321530	447	5.46	2950	2990	2950	3870	2090	2980	2956.44	0.47	119	3160	3070	3015	2925	2870	3042	2897	94	890	500	1840	5	1	18887341	561	7.24	0.43	12	0.00	410.00	6930.00	5990	20240220	-50.42	2745	20240806	8.20	5990	-50.42	20240220	2745	8.20	20240806	5990	-50.42	20240220	2745	8.20	20240806	0.80	N	072470	500	94 억	89472	N	N	N	N
98	20240905	160535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-90	5	-2.93	24500940	8176	57.94	3070	3105	2960	3990	2150	3070	2996.69	0.48	-428	3173	3121	3063	3011	2953	3147	3037	94	920	500	1900	5	1	18887341	563	7.27	0.43	12	0.04	410.00	6930.00	5990	20240220	-50.25	2745	20240806	8.56	5990	-50.25	20240220	2745	8.56	20240806	5990	-50.25	20240220	2745	8.56	20240806	0.81	N	072470	500	94 억	89900	N	N	N	N
99	20240905	150543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	-45	5	-1.47	22383460	7466	52.91	3070	3105	2960	3990	2150	3070	2998.05	0.48	-308	3173	3121	3063	3011	2953	3147	3037	94	920	500	1900	5	1	18887341	571	7.38	0.44	12	0.04	410.00	6930.00	5990	20240220	-49.50	2745	20240806	10.20	5990	-49.50	20240220	2745	10.20	20240806	5990	-49.50	20240220	2745	10.20	20240806	0.81	N	072470	500	94 억	89900	N	N	N	N
100	20240905	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	-75	5	-2.44	11653165	3861	27.36	3070	3105	2995	3990	2150	3070	3018.17	0.48	-328	3173	3121	3063	3011	2953	3147	3037	94	920	500	1900	5	1	18887341	566	7.30	0.43	12	0.02	410.00	6930.00	5990	20240220	-50.00	2745	20240806	9.11	5990	-50.00	20240220	2745	9.11	20240806	5990	-50.00	20240220	2745	9.11	20240806	0.81	N	072470	500	94 억	89900	N	N	N	N
101	20240905	130544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-30	5	-0.98	8424840	2784	19.73	3070	3105	2995	3990	2150	3070	3026.16	0.48	-399	3173	3121	3063	3011	2953	3147	3037	94	920	500	1900	5	1	18887341	574	7.41	0.44	12	0.01	410.00	6930.00	5990	20240220	-49.25	2745	20240806	10.75	5990	-49.25	20240220	2745	10.75	20240806	5990	-49.25	20240220	2745	10.75	20240806	0.81	N	072470	500	94 억	89900	N	N	N	N
102	20240905	120539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-30	5	-0.98	6020545	1983	14.05	3070	3105	3000	3990	2150	3070	3036.08	0.48	-398	3173	3121	3063	3011	2953	3147	3037	94	920	500	1900	5	1	18887341	574	7.41	0.44	12	0.01	410.00	6930.00	5990	20240220	-49.25	2745	20240806	10.75	5990	-49.25	20240220	2745	10.75	20240806	5990	-49.25	20240220	2745	10.75	20240806	0.81	N	072470	500	94 억	89900	N	N	N	N
103	20240905	110537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	-10	5	-0.33	1958535	638	4.52	3070	3105	3055	3990	2150	3070	3069.80	0.48	-14	3173	3121	3063	3011	2953	3147	3037	94	920	500	1900	5	1	18887341	578	7.46	0.44	12	0.00	410.00	6930.00	5990	20240220	-48.91	2745	20240806	11.48	5990	-48.91	20240220	2745	11.48	20240806	5990	-48.91	20240220	2745	11.48	20240806	0.81	N	072470	500	94 억	89900	N	N	N	N
104	20240905	100538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	0	3	0.00	1339485	436	3.09	3070	3105	3070	3990	2150	3070	3072.21	0.48	-10	3173	3121	3063	3011	2953	3147	3037	94	920	500	1900	5	1	18887341	580	7.49	0.44	12	0.00	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.81	N	072470	500	94 억	89900	N	N	N	N
105	20240905	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	0	3	0.00	610930	199	1.41	3070	3070	3070	3990	2150	3070	3070.00	0.48	-29	3173	3121	3063	3011	2953	3147	3037	94	920	500	1900	5	1	18887341	580	7.49	0.44	12	0.00	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.81	N	072470	500	94 억	89900	N	N	N	N
106	20240904	160530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-100	5	-3.15	42810410	14110	220.37	3055	3115	3005	4120	2220	3170	3034.05	0.49	-1827	3220	3195	3145	3120	3070	3207	3132	94	950	500	1960	5	1	18887341	580	7.49	0.44	12	0.07	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.81	N	072470	500	94 억	91611	N	N	N	N
107	20240904	150535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	-120	5	-3.79	38577500	12722	198.69	3055	3115	3005	4120	2220	3170	3032.35	0.49	-1463	3220	3195	3145	3120	3070	3207	3132	94	950	500	1960	5	1	18887341	576	7.44	0.44	12	0.07	410.00	6930.00	5990	20240220	-49.08	2745	20240806	11.11	5990	-49.08	20240220	2745	11.11	20240806	5990	-49.08	20240220	2745	11.11	20240806	0.81	N	072470	500	94 억	91611	N	N	N	N
108	20240904	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-100	5	-3.15	34336745	11322	176.82	3055	3115	3005	4120	2220	3170	3032.75	0.49	-1532	3220	3195	3145	3120	3070	3207	3132	94	950	500	1960	5	1	18887341	580	7.49	0.44	12	0.06	410.00	6930.00	5990	20240220	-48.75	2745	20240806	11.84	5990	-48.75	20240220	2745	11.84	20240806	5990	-48.75	20240220	2745	11.84	20240806	0.81	N	072470	500	94 억	91611	N	N	N	N
109	20240904	130535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-115	5	-3.63	31766880	10480	163.67	3055	3115	3005	4120	2220	3170	3031.19	0.49	-982	3220	3195	3145	3120	3070	3207	3132	94	950	500	1960	5	1	18887341	577	7.45	0.44	12	0.06	410.00	6930.00	5990	20240220	-49.00	2745	20240806	11.29	5990	-49.00	20240220	2745	11.29	20240806	5990	-49.00	20240220	2745	11.29	20240806	0.81	N	072470	500	94 억	91611	N	N	N	N
110	20240904	120533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-150	5	-4.73	25550180	8441	131.83	3055	3115	3005	4120	2220	3170	3026.91	0.49	-622	3220	3195	3145	3120	3070	3207	3132	94	950	500	1960	5	1	18887341	570	7.37	0.44	12	0.04	410.00	6930.00	5990	20240220	-49.58	2745	20240806	10.02	5990	-49.58	20240220	2745	10.02	20240806	5990	-49.58	20240220	2745	10.02	20240806	0.81	N	072470	500	94 억	91611	N	N	N	N
111	20240904	110531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-115	5	-3.63	19010910	6269	97.91	3055	3115	3005	4120	2220	3170	3032.53	0.49	-624	3220	3195	3145	3120	3070	3207	3132	94	950	500	1960	5	1	18887341	577	7.45	0.44	12	0.03	410.00	6930.00	5990	20240220	-49.00	2745	20240806	11.29	5990	-49.00	20240220	2745	11.29	20240806	5990	-49.00	20240220	2745	11.29	20240806	0.81	N	072470	500	94 억	91611	N	N	N	N
112	20240904	100534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-140	5	-4.42	16794195	5536	86.46	3055	3115	3005	4120	2220	3170	3033.63	0.49	-343	3220	3195	3145	3120	3070	3207	3132	94	950	500	1960	5	1	18887341	572	7.39	0.44	12	0.03	410.00	6930.00	5990	20240220	-49.42	2745	20240806	10.38	5990	-49.42	20240220	2745	10.38	20240806	5990	-49.42	20240220	2745	10.38	20240806	0.81	N	072470	500	94 억	91611	N	N	N	N
113	20240904	090533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-60	5	-1.89	828320	271	4.23	3055	3115	3055	4120	2220	3170	3056.53	0.49	-3	3220	3195	3145	3120	3070	3207	3132	94	950	500	1960	5	1	18887341	587	7.59	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.08	2745	20240806	13.30	5990	-48.08	20240220	2745	13.30	20240806	5990	-48.08	20240220	2745	13.30	20240806	0.81	N	072470	500	94 억	91611	N	N	N	N
114	20240903	160527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	40	2	1.28	20152215	6401	107.74	3130	3170	3095	4065	2195	3130	3148.03	0.49	-519	3206	3167	3116	3077	3026	3187	3097	94	935	500	1940	5	1	18887341	599	7.73	0.46	12	0.03	410.00	6930.00	5990	20240220	-47.08	2745	20240806	15.48	5990	-47.08	20240220	2745	15.48	20240806	5990	-47.08	20240220	2745	15.48	20240806	0.82	N	072470	500	94 억	92112	N	N	N	N
115	20240903	150531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-15	5	-0.48	6436660	2064	34.74	3130	3130	3095	4065	2195	3130	3118.54	0.49	-334	3206	3167	3116	3077	3026	3187	3097	94	935	500	1940	5	1	18887341	588	7.60	0.45	12	0.01	410.00	6930.00	5990	20240220	-48.00	2745	20240806	13.48	5990	-48.00	20240220	2745	13.48	20240806	5990	-48.00	20240220	2745	13.48	20240806	0.82	N	072470	500	94 억	92112	N	N	N	N
116	20240903	140533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-5	5	-0.16	4781045	1530	25.75	3130	3130	3105	4065	2195	3130	3124.87	0.49	-368	3206	3167	3116	3077	3026	3187	3097	94	935	500	1940	5	1	18887341	590	7.62	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.83	2745	20240806	13.84	5990	-47.83	20240220	2745	13.84	20240806	5990	-47.83	20240220	2745	13.84	20240806	0.82	N	072470	500	94 억	92112	N	N	N	N
117	20240903	130531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-5	5	-0.16	4432555	1418	23.87	3130	3130	3105	4065	2195	3130	3125.92	0.49	-267	3206	3167	3116	3077	3026	3187	3097	94	935	500	1940	5	1	18887341	590	7.62	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.83	2745	20240806	13.84	5990	-47.83	20240220	2745	13.84	20240806	5990	-47.83	20240220	2745	13.84	20240806	0.82	N	072470	500	94 억	92112	N	N	N	N
118	20240903	120525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-5	5	-0.16	3441930	1101	18.53	3130	3130	3105	4065	2195	3130	3126.19	0.49	-265	3206	3167	3116	3077	3026	3187	3097	94	935	500	1940	5	1	18887341	590	7.62	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.83	2745	20240806	13.84	5990	-47.83	20240220	2745	13.84	20240806	5990	-47.83	20240220	2745	13.84	20240806	0.82	N	072470	500	94 억	92112	N	N	N	N
119	20240903	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	0	3	0.00	3338805	1068	17.98	3130	3130	3105	4065	2195	3130	3126.22	0.49	-242	3206	3167	3116	3077	3026	3187	3097	94	935	500	1940	5	1	18887341	591	7.63	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.82	N	072470	500	94 억	92112	N	N	N	N
120	20240903	100523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-25	5	-0.80	2137275	684	11.51	3130	3130	3105	4065	2195	3130	3124.67	0.49	-164	3206	3167	3116	3077	3026	3187	3097	94	935	500	1940	5	1	18887341	586	7.57	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.16	2745	20240806	13.11	5990	-48.16	20240220	2745	13.11	20240806	5990	-48.16	20240220	2745	13.11	20240806	0.82	N	072470	500	94 억	92112	N	N	N	N
121	20240903	090525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	0	3	0.00	553785	177	2.98	3130	3130	3120	4065	2195	3130	3128.73	0.49	-18	3206	3167	3116	3077	3026	3187	3097	94	935	500	1940	5	1	18887341	591	7.63	0.45	12	0.00	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.82	N	072470	500	94 억	92112	N	N	N	N
122	20240902	160520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	0	3	0.00	18513445	5941	52.17	3105	3155	3065	4065	2195	3130	3116.22	0.50	-1832	3173	3151	3113	3091	3053	3162	3102	94	935	500	1940	5	1	18887341	591	7.63	0.45	12	0.03	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.82	N	072470	500	94 억	93945	N	N	N	N
123	20240902	150528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	-10	5	-0.32	15192390	4879	42.84	3105	3155	3065	4065	2195	3130	3113.83	0.50	-1822	3173	3151	3113	3091	3053	3162	3102	94	935	500	1940	5	1	18887341	589	7.61	0.45	12	0.03	410.00	6930.00	5990	20240220	-47.91	2745	20240806	13.66	5990	-47.91	20240220	2745	13.66	20240806	5990	-47.91	20240220	2745	13.66	20240806	0.82	N	072470	500	94 억	93945	N	N	N	N
124	20240902	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-25	5	-0.80	13730155	4410	38.72	3105	3155	3065	4065	2195	3130	3113.41	0.50	-1396	3173	3151	3113	3091	3053	3162	3102	94	935	500	1940	5	1	18887341	586	7.57	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.16	2745	20240806	13.11	5990	-48.16	20240220	2745	13.11	20240806	5990	-48.16	20240220	2745	13.11	20240806	0.82	N	072470	500	94 억	93945	N	N	N	N
125	20240902	130523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-25	5	-0.80	13112795	4211	36.98	3105	3155	3065	4065	2195	3130	3113.94	0.50	-1334	3173	3151	3113	3091	3053	3162	3102	94	935	500	1940	5	1	18887341	586	7.57	0.45	12	0.02	410.00	6930.00	5990	20240220	-48.16	2745	20240806	13.11	5990	-48.16	20240220	2745	13.11	20240806	5990	-48.16	20240220	2745	13.11	20240806	0.82	N	072470	500	94 억	93945	N	N	N	N
126	20240902	120527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	0	3	0.00	12430935	3991	35.05	3105	3155	3065	4065	2195	3130	3114.74	0.50	-1224	3173	3151	3113	3091	3053	3162	3102	94	935	500	1940	5	1	18887341	591	7.63	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.82	N	072470	500	94 억	93945	N	N	N	N
127	20240902	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	0	3	0.00	12396505	3980	34.95	3105	3155	3065	4065	2195	3130	3114.70	0.50	-1224	3173	3151	3113	3091	3053	3162	3102	94	935	500	1940	5	1	18887341	591	7.63	0.45	12	0.02	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.82	N	072470	500	94 억	93945	N	N	N	N
128	20240902	100522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	0	3	0.00	7695250	2478	21.76	3105	3155	3065	4065	2195	3130	3105.43	0.50	-123	3173	3151	3113	3091	3053	3162	3102	94	935	500	1940	5	1	18887341	591	7.63	0.45	12	0.01	410.00	6930.00	5990	20240220	-47.75	2745	20240806	14.03	5990	-47.75	20240220	2745	14.03	20240806	5990	-47.75	20240220	2745	14.03	20240806	0.82	N	072470	500	94 억	93945	N	N	N	N
129	20240902	090518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-30	5	-0.96	400730	129	1.13	3105	3150	3100	4065	2195	3130	3106.43	0.50	-113	3173	3151	3113	3091	3053	3162	3102	94	935	500	1940	5	1	18887341	586	7.56	0.45	12	0.00	410.00	6930.00	5990	20240220	-48.25	2745	20240806	12.93	5990	-48.25	20240220	2745	12.93	20240806	5990	-48.25	20240220	2745	12.93	20240806	0.82	N	072470	500	94 억	93945	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History