KissMeData/105330/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	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	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4565	-220	5	-4.60	202968375	43953	260.06	4780	4780	4515	6220	3350	4785	4618.67	1.07	3684	5005	4895	4830	4720	4655	4862	4687	80	1435	500	3250	5	1	16060028	733	30.03	0.58	12	0.27	152.00	7862.00	9970	20230919	-54.21	4450	20240919	2.58	9560	-52.25	20240613	4450	2.58	20240919	9560	-52.25	20240613	4450	2.58	20240919	1.39	N	105330	500	80 억	171786	N	N	N	N
3	20240930	150818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4605	-180	5	-3.76	150192015	32325	191.26	4780	4780	4565	6220	3350	4785	4646.31	1.07	1776	5005	4895	4830	4720	4655	4862	4687	80	1435	500	3250	5	1	16060028	740	30.30	0.59	12	0.20	152.00	7862.00	9970	20230919	-53.81	4450	20240919	3.48	9560	-51.83	20240613	4450	3.48	20240919	9560	-51.83	20240613	4450	3.48	20240919	1.39	N	105330	500	80 억	171786	N	N	N	N
4	20240930	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4680	-105	5	-2.19	83572315	17936	106.12	4780	4780	4620	6220	3350	4785	4659.47	1.07	-1420	5005	4895	4830	4720	4655	4862	4687	80	1435	500	3250	5	1	16060028	752	30.79	0.60	12	0.11	152.00	7862.00	9970	20230919	-53.06	4450	20240919	5.17	9560	-51.05	20240613	4450	5.17	20240919	9560	-51.05	20240613	4450	5.17	20240919	1.39	N	105330	500	80 억	171786	N	N	N	N
5	20240930	130813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4645	-140	5	-2.93	61051995	13121	77.63	4780	4780	4620	6220	3350	4785	4653.00	1.07	336	5005	4895	4830	4720	4655	4862	4687	80	1435	500	3250	5	1	16060028	746	30.56	0.59	12	0.08	152.00	7862.00	9970	20230919	-53.41	4450	20240919	4.38	9560	-51.41	20240613	4450	4.38	20240919	9560	-51.41	20240613	4450	4.38	20240919	1.39	N	105330	500	80 억	171786	N	N	N	N
6	20240930	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4640	-145	5	-3.03	52226975	11221	66.39	4780	4780	4620	6220	3350	4785	4654.40	1.07	55	5005	4895	4830	4720	4655	4862	4687	80	1435	500	3250	5	1	16060028	745	30.53	0.59	12	0.07	152.00	7862.00	9970	20230919	-53.46	4450	20240919	4.27	9560	-51.46	20240613	4450	4.27	20240919	9560	-51.46	20240613	4450	4.27	20240919	1.39	N	105330	500	80 억	171786	N	N	N	N
7	20240930	110809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4630	-155	5	-3.24	45642695	9799	57.98	4780	4780	4620	6220	3350	4785	4657.89	1.07	291	5005	4895	4830	4720	4655	4862	4687	80	1435	500	3250	5	1	16060028	744	30.46	0.59	12	0.06	152.00	7862.00	9970	20230919	-53.56	4450	20240919	4.04	9560	-51.57	20240613	4450	4.04	20240919	9560	-51.57	20240613	4450	4.04	20240919	1.39	N	105330	500	80 억	171786	N	N	N	N
8	20240930	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4635	-150	5	-3.13	35779085	7673	45.40	4780	4780	4620	6220	3350	4785	4662.99	1.07	311	5005	4895	4830	4720	4655	4862	4687	80	1435	500	3250	5	1	16060028	744	30.49	0.59	12	0.05	152.00	7862.00	9970	20230919	-53.51	4450	20240919	4.16	9560	-51.52	20240613	4450	4.16	20240919	9560	-51.52	20240613	4450	4.16	20240919	1.39	N	105330	500	80 억	171786	N	N	N	N
9	20240930	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4770	-15	5	-0.31	635090	133	0.79	4780	4780	4765	6220	3350	4785	4775.11	1.07	-26	5005	4895	4830	4720	4655	4862	4687	80	1435	500	3250	5	1	16060028	766	31.38	0.61	12	0.00	152.00	7862.00	9970	20230919	-52.16	4450	20240919	7.19	9560	-50.10	20240613	4450	7.19	20240919	9560	-50.10	20240613	4450	7.19	20240919	1.39	N	105330	500	80 억	171786	N	N	N	N
10	20240927	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4785	-160	5	-3.24	81215865	16872	60.71	4940	4940	4765	6420	3465	4945	4813.71	1.09	-3039	5205	5075	4850	4720	4495	5140	4785	80	1475	500	3360	5	1	16060028	768	31.48	0.61	12	0.11	152.00	7862.00	10060	20230918	-52.44	4450	20240919	7.53	9560	-49.95	20240613	4450	7.53	20240919	9560	-49.95	20240613	4450	7.53	20240919	1.52	N	105330	500	80 억	174637	N	N	N	N
11	20240927	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4780	-165	5	-3.34	76823455	15954	57.41	4940	4940	4765	6420	3465	4945	4815.31	1.09	-2626	5205	5075	4850	4720	4495	5140	4785	80	1475	500	3360	5	1	16060028	768	31.45	0.61	12	0.10	152.00	7862.00	10060	20230918	-52.49	4450	20240919	7.42	9560	-50.00	20240613	4450	7.42	20240919	9560	-50.00	20240613	4450	7.42	20240919	1.52	N	105330	500	80 억	174637	N	N	N	N
12	20240927	140821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4780	-165	5	-3.34	71588840	14858	53.47	4940	4940	4765	6420	3465	4945	4818.20	1.09	-2671	5205	5075	4850	4720	4495	5140	4785	80	1475	500	3360	5	1	16060028	768	31.45	0.61	12	0.09	152.00	7862.00	10060	20230918	-52.49	4450	20240919	7.42	9560	-50.00	20240613	4450	7.42	20240919	9560	-50.00	20240613	4450	7.42	20240919	1.52	N	105330	500	80 억	174637	N	N	N	N
13	20240927	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4790	-155	5	-3.13	57684520	11946	42.99	4940	4940	4765	6420	3465	4945	4828.77	1.09	-2230	5205	5075	4850	4720	4495	5140	4785	80	1475	500	3360	5	1	16060028	769	31.51	0.61	12	0.07	152.00	7862.00	10060	20230918	-52.39	4450	20240919	7.64	9560	-49.90	20240613	4450	7.64	20240919	9560	-49.90	20240613	4450	7.64	20240919	1.52	N	105330	500	80 억	174637	N	N	N	N
14	20240927	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4805	-140	5	-2.83	45630265	9422	33.91	4940	4940	4765	6420	3465	4945	4842.95	1.09	-2691	5205	5075	4850	4720	4495	5140	4785	80	1475	500	3360	5	1	16060028	772	31.61	0.61	12	0.06	152.00	7862.00	10060	20230918	-52.24	4450	20240919	7.98	9560	-49.74	20240613	4450	7.98	20240919	9560	-49.74	20240613	4450	7.98	20240919	1.52	N	105330	500	80 억	174637	N	N	N	N
15	20240927	110814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4810	-135	5	-2.73	39864880	8219	29.58	4940	4940	4765	6420	3465	4945	4850.33	1.09	-2423	5205	5075	4850	4720	4495	5140	4785	80	1475	500	3360	5	1	16060028	772	31.64	0.61	12	0.05	152.00	7862.00	10060	20230918	-52.19	4450	20240919	8.09	9560	-49.69	20240613	4450	8.09	20240919	9560	-49.69	20240613	4450	8.09	20240919	1.52	N	105330	500	80 억	174637	N	N	N	N
16	20240927	100813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4840	-105	5	-2.12	19027085	3896	14.02	4940	4940	4840	6420	3465	4945	4883.75	1.09	-1614	5205	5075	4850	4720	4495	5140	4785	80	1475	500	3360	5	1	16060028	777	31.84	0.62	12	0.02	152.00	7862.00	10060	20230918	-51.89	4450	20240919	8.76	9560	-49.37	20240613	4450	8.76	20240919	9560	-49.37	20240613	4450	8.76	20240919	1.52	N	105330	500	80 억	174637	N	N	N	N
17	20240927	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4880	-65	5	-1.31	3908830	794	2.86	4940	4940	4875	6420	3465	4945	4922.96	1.09	-234	5205	5075	4850	4720	4495	5140	4785	80	1475	500	3360	5	1	16060028	784	32.11	0.62	12	0.00	152.00	7862.00	10060	20230918	-51.49	4450	20240919	9.66	9560	-48.95	20240613	4450	9.66	20240919	9560	-48.95	20240613	4450	9.66	20240919	1.52	N	105330	500	80 억	174637	N	N	N	N
18	20240926	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4945	295	2	6.34	135367265	27788	53.27	4650	4980	4625	6040	3255	4650	4871.43	1.08	2681	4836	4742	4646	4552	4456	4695	4505	80	1390	500	3160	5	1	16060028	794	32.53	0.63	12	0.17	152.00	7862.00	10190	20230915	-51.47	4450	20240919	11.12	9560	-48.27	20240613	4450	11.12	20240919	9560	-48.27	20240613	4450	11.12	20240919	1.50	N	105330	500	80 억	172699	N	N	N	N
19	20240926	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4960	310	2	6.67	131402985	26983	51.73	4650	4980	4625	6040	3255	4650	4869.84	1.08	2869	4836	4742	4646	4552	4456	4695	4505	80	1390	500	3160	5	1	16060028	797	32.63	0.63	12	0.17	152.00	7862.00	10190	20230915	-51.32	4450	20240919	11.46	9560	-48.12	20240613	4450	11.46	20240919	9560	-48.12	20240613	4450	11.46	20240919	1.50	N	105330	500	80 억	172699	N	N	N	N
20	20240926	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4930	280	2	6.02	108463015	22350	42.85	4650	4950	4625	6040	3255	4650	4852.93	1.08	1488	4836	4742	4646	4552	4456	4695	4505	80	1390	500	3160	5	1	16060028	792	32.43	0.63	12	0.14	152.00	7862.00	10190	20230915	-51.62	4450	20240919	10.79	9560	-48.43	20240613	4450	10.79	20240919	9560	-48.43	20240613	4450	10.79	20240919	1.50	N	105330	500	80 억	172699	N	N	N	N
21	20240926	130807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4875	225	2	4.84	81841920	16946	32.49	4650	4950	4625	6040	3255	4650	4829.57	1.08	2684	4836	4742	4646	4552	4456	4695	4505	80	1390	500	3160	5	1	16060028	783	32.07	0.62	12	0.11	152.00	7862.00	10190	20230915	-52.16	4450	20240919	9.55	9560	-49.01	20240613	4450	9.55	20240919	9560	-49.01	20240613	4450	9.55	20240919	1.50	N	105330	500	80 억	172699	N	N	N	N
22	20240926	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4910	260	2	5.59	79424125	16449	31.53	4650	4950	4625	6040	3255	4650	4828.51	1.08	2726	4836	4742	4646	4552	4456	4695	4505	80	1390	500	3160	5	1	16060028	789	32.30	0.62	12	0.10	152.00	7862.00	10190	20230915	-51.82	4450	20240919	10.34	9560	-48.64	20240613	4450	10.34	20240919	9560	-48.64	20240613	4450	10.34	20240919	1.50	N	105330	500	80 억	172699	N	N	N	N
23	20240926	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4870	220	2	4.73	55165830	11502	22.05	4650	4875	4625	6040	3255	4650	4796.19	1.08	3840	4836	4742	4646	4552	4456	4695	4505	80	1390	500	3160	5	1	16060028	782	32.04	0.62	12	0.07	152.00	7862.00	10190	20230915	-52.21	4450	20240919	9.44	9560	-49.06	20240613	4450	9.44	20240919	9560	-49.06	20240613	4450	9.44	20240919	1.50	N	105330	500	80 억	172699	N	N	N	N
24	20240926	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4810	160	2	3.44	29606070	6222	11.93	4650	4850	4625	6040	3255	4650	4758.29	1.08	1871	4836	4742	4646	4552	4456	4695	4505	80	1390	500	3160	5	1	16060028	772	31.64	0.61	12	0.04	152.00	7862.00	10190	20230915	-52.80	4450	20240919	8.09	9560	-49.69	20240613	4450	8.09	20240919	9560	-49.69	20240613	4450	8.09	20240919	1.50	N	105330	500	80 억	172699	N	N	N	N
25	20240926	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4670	20	2	0.43	2167020	465	0.89	4650	4670	4625	6040	3255	4650	4660.26	1.08	234	4836	4742	4646	4552	4456	4695	4505	80	1390	500	3160	5	1	16060028	750	30.72	0.59	12	0.00	152.00	7862.00	10190	20230915	-54.17	4450	20240919	4.94	9560	-51.15	20240613	4450	4.94	20240919	9560	-51.15	20240613	4450	4.94	20240919	1.50	N	105330	500	80 억	172699	N	N	N	N
26	20240925	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4650	-35	5	-0.75	242992625	52099	170.80	4685	4740	4550	6090	3280	4685	4664.06	1.05	3806	4808	4746	4638	4576	4468	4777	4607	80	1405	500	3180	5	1	16060028	747	30.59	0.59	12	0.32	152.00	7862.00	10190	20230915	-54.37	4450	20240919	4.49	9560	-51.36	20240613	4450	4.49	20240919	9560	-51.36	20240613	4450	4.49	20240919	1.62	N	105330	500	80 억	168936	N	N	N	N
27	20240925	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4610	-75	5	-1.60	237406155	50895	166.85	4685	4740	4550	6090	3280	4685	4664.63	1.05	4106	4808	4746	4638	4576	4468	4777	4607	80	1405	500	3180	5	1	16060028	740	30.33	0.59	12	0.32	152.00	7862.00	10190	20230915	-54.76	4450	20240919	3.60	9560	-51.78	20240613	4450	3.60	20240919	9560	-51.78	20240613	4450	3.60	20240919	1.62	N	105330	500	80 억	168936	N	N	N	N
28	20240925	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4680	-5	5	-0.11	153716105	32857	107.72	4685	4740	4650	6090	3280	4685	4678.34	1.05	4013	4808	4746	4638	4576	4468	4777	4607	80	1405	500	3180	5	1	16060028	752	30.79	0.60	12	0.20	152.00	7862.00	10190	20230915	-54.07	4450	20240919	5.17	9560	-51.05	20240613	4450	5.17	20240919	9560	-51.05	20240613	4450	5.17	20240919	1.62	N	105330	500	80 억	168936	N	N	N	N
29	20240925	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4720	35	2	0.75	133899800	28622	93.83	4685	4740	4650	6090	3280	4685	4678.21	1.05	4814	4808	4746	4638	4576	4468	4777	4607	80	1405	500	3180	5	1	16060028	758	31.05	0.60	12	0.18	152.00	7862.00	10190	20230915	-53.68	4450	20240919	6.07	9560	-50.63	20240613	4450	6.07	20240919	9560	-50.63	20240613	4450	6.07	20240919	1.62	N	105330	500	80 억	168936	N	N	N	N
30	20240925	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4700	15	2	0.32	121917800	26076	85.49	4685	4740	4650	6090	3280	4685	4675.48	1.05	3103	4808	4746	4638	4576	4468	4777	4607	80	1405	500	3180	5	1	16060028	755	30.92	0.60	12	0.16	152.00	7862.00	10190	20230915	-53.88	4450	20240919	5.62	9560	-50.84	20240613	4450	5.62	20240919	9560	-50.84	20240613	4450	5.62	20240919	1.62	N	105330	500	80 억	168936	N	N	N	N
31	20240925	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4700	15	2	0.32	112151545	23994	78.66	4685	4740	4650	6090	3280	4685	4674.15	1.05	2362	4808	4746	4638	4576	4468	4777	4607	80	1405	500	3180	5	1	16060028	755	30.92	0.60	12	0.15	152.00	7862.00	10190	20230915	-53.88	4450	20240919	5.62	9560	-50.84	20240613	4450	5.62	20240919	9560	-50.84	20240613	4450	5.62	20240919	1.62	N	105330	500	80 억	168936	N	N	N	N
32	20240925	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4680	-5	5	-0.11	95381180	20402	66.89	4685	4740	4650	6090	3280	4685	4675.09	1.05	1484	4808	4746	4638	4576	4468	4777	4607	80	1405	500	3180	5	1	16060028	752	30.79	0.60	12	0.13	152.00	7862.00	10190	20230915	-54.07	4450	20240919	5.17	9560	-51.05	20240613	4450	5.17	20240919	9560	-51.05	20240613	4450	5.17	20240919	1.62	N	105330	500	80 억	168936	N	N	N	N
33	20240925	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4660	-25	5	-0.53	10900560	2338	7.66	4685	4695	4660	6090	3280	4685	4662.34	1.05	-200	4808	4746	4638	4576	4468	4777	4607	80	1405	500	3180	5	1	16060028	748	30.66	0.59	12	0.01	152.00	7862.00	10190	20230915	-54.27	4450	20240919	4.72	9560	-51.26	20240613	4450	4.72	20240919	9560	-51.26	20240613	4450	4.72	20240919	1.62	N	105330	500	80 억	168936	N	N	N	N
34	20240924	160758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4685	135	2	2.97	140989630	30385	65.43	4530	4700	4530	5910	3185	4550	4640.11	0.99	9656	4706	4627	4576	4497	4446	4602	4472	80	1360	500	3090	5	1	16060028	752	30.82	0.60	12	0.19	152.00	7862.00	10190	20230915	-54.02	4450	20240919	5.28	9560	-50.99	20240613	4450	5.28	20240919	9560	-50.99	20240613	4450	5.28	20240919	1.55	N	105330	500	80 억	159331	N	N	N	N
35	20240924	150800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4660	110	2	2.42	134256245	28943	62.33	4530	4700	4530	5910	3185	4550	4638.64	0.99	8942	4706	4627	4576	4497	4446	4602	4472	80	1360	500	3090	5	1	16060028	748	30.66	0.59	12	0.18	152.00	7862.00	10190	20230915	-54.27	4450	20240919	4.72	9560	-51.26	20240613	4450	4.72	20240919	9560	-51.26	20240613	4450	4.72	20240919	1.55	N	105330	500	80 억	159331	N	N	N	N
36	20240924	140754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4660	110	2	2.42	128418800	27691	59.63	4530	4700	4530	5910	3185	4550	4637.56	0.99	8030	4706	4627	4576	4497	4446	4602	4472	80	1360	500	3090	5	1	16060028	748	30.66	0.59	12	0.17	152.00	7862.00	10190	20230915	-54.27	4450	20240919	4.72	9560	-51.26	20240613	4450	4.72	20240919	9560	-51.26	20240613	4450	4.72	20240919	1.55	N	105330	500	80 억	159331	N	N	N	N
37	20240924	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4660	110	2	2.42	124950690	26947	58.03	4530	4700	4530	5910	3185	4550	4636.91	0.99	7790	4706	4627	4576	4497	4446	4602	4472	80	1360	500	3090	5	1	16060028	748	30.66	0.59	12	0.17	152.00	7862.00	10190	20230915	-54.27	4450	20240919	4.72	9560	-51.26	20240613	4450	4.72	20240919	9560	-51.26	20240613	4450	4.72	20240919	1.55	N	105330	500	80 억	159331	N	N	N	N
38	20240924	120752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4685	135	2	2.97	113321650	24458	52.67	4530	4700	4530	5910	3185	4550	4633.32	0.99	6984	4706	4627	4576	4497	4446	4602	4472	80	1360	500	3090	5	1	16060028	752	30.82	0.60	12	0.15	152.00	7862.00	10190	20230915	-54.02	4450	20240919	5.28	9560	-50.99	20240613	4450	5.28	20240919	9560	-50.99	20240613	4450	5.28	20240919	1.55	N	105330	500	80 억	159331	N	N	N	N
39	20240924	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4690	140	2	3.08	71195625	15453	33.28	4530	4700	4530	5910	3185	4550	4607.24	0.99	5271	4706	4627	4576	4497	4446	4602	4472	80	1360	500	3090	5	1	16060028	753	30.86	0.60	12	0.10	152.00	7862.00	10190	20230915	-53.97	4450	20240919	5.39	9560	-50.94	20240613	4450	5.39	20240919	9560	-50.94	20240613	4450	5.39	20240919	1.55	N	105330	500	80 억	159331	N	N	N	N
40	20240924	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4635	85	2	1.87	45923000	10037	21.61	4530	4635	4530	5910	3185	4550	4575.37	0.99	4702	4706	4627	4576	4497	4446	4602	4472	80	1360	500	3090	5	1	16060028	744	30.49	0.59	12	0.06	152.00	7862.00	10190	20230915	-54.51	4450	20240919	4.16	9560	-51.52	20240613	4450	4.16	20240919	9560	-51.52	20240613	4450	4.16	20240919	1.55	N	105330	500	80 억	159331	N	N	N	N
41	20240924	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4565	15	2	0.33	8293110	1827	3.93	4530	4570	4530	5910	3185	4550	4539.20	0.99	-33	4706	4627	4576	4497	4446	4602	4472	80	1360	500	3090	5	1	16060028	733	30.03	0.58	12	0.01	152.00	7862.00	10190	20230915	-55.20	4450	20240919	2.58	9560	-52.25	20240613	4450	2.58	20240919	9560	-52.25	20240613	4450	2.58	20240919	1.55	N	105330	500	80 억	159331	N	N	N	N
42	20240923	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4550	-100	5	-2.15	211642125	46417	97.53	4650	4655	4525	6040	3255	4650	4559.59	0.96	6569	4756	4702	4626	4572	4496	4665	4535	80	1390	500	3160	5	1	16060028	731	29.93	0.58	12	0.29	152.00	7862.00	10330	20230912	-55.95	4450	20240919	2.25	9560	-52.41	20240613	4450	2.25	20240919	9560	-52.41	20240613	4450	2.25	20240919	1.53	N	105330	500	80 억	153462	N	N	N	N
43	20240923	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4540	-110	5	-2.37	195991570	42967	90.28	4650	4655	4525	6040	3255	4650	4561.44	0.96	6794	4756	4702	4626	4572	4496	4665	4535	80	1390	500	3160	5	1	16060028	729	29.87	0.58	12	0.27	152.00	7862.00	10330	20230912	-56.05	4450	20240919	2.02	9560	-52.51	20240613	4450	2.02	20240919	9560	-52.51	20240613	4450	2.02	20240919	1.53	N	105330	500	80 억	153462	N	N	N	N
44	20240923	140804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4555	-95	5	-2.04	153521235	33599	70.60	4650	4655	4530	6040	3255	4650	4569.22	0.96	6507	4756	4702	4626	4572	4496	4665	4535	80	1390	500	3160	5	1	16060028	732	29.97	0.58	12	0.21	152.00	7862.00	10330	20230912	-55.91	4450	20240919	2.36	9560	-52.35	20240613	4450	2.36	20240919	9560	-52.35	20240613	4450	2.36	20240919	1.53	N	105330	500	80 억	153462	N	N	N	N
45	20240923	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4580	-70	5	-1.51	131654880	28809	60.53	4650	4655	4530	6040	3255	4650	4569.92	0.96	5804	4756	4702	4626	4572	4496	4665	4535	80	1390	500	3160	5	1	16060028	736	30.13	0.58	12	0.18	152.00	7862.00	10330	20230912	-55.66	4450	20240919	2.92	9560	-52.09	20240613	4450	2.92	20240919	9560	-52.09	20240613	4450	2.92	20240919	1.53	N	105330	500	80 억	153462	N	N	N	N
46	20240923	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4570	-80	5	-1.72	121304675	26556	55.80	4650	4655	4530	6040	3255	4650	4567.88	0.96	5862	4756	4702	4626	4572	4496	4665	4535	80	1390	500	3160	5	1	16060028	734	30.07	0.58	12	0.17	152.00	7862.00	10330	20230912	-55.76	4450	20240919	2.70	9560	-52.20	20240613	4450	2.70	20240919	9560	-52.20	20240613	4450	2.70	20240919	1.53	N	105330	500	80 억	153462	N	N	N	N
47	20240923	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4600	-50	5	-1.08	105948700	23215	48.78	4650	4655	4530	6040	3255	4650	4563.80	0.96	4483	4756	4702	4626	4572	4496	4665	4535	80	1390	500	3160	5	1	16060028	739	30.26	0.59	12	0.14	152.00	7862.00	10330	20230912	-55.47	4450	20240919	3.37	9560	-51.88	20240613	4450	3.37	20240919	9560	-51.88	20240613	4450	3.37	20240919	1.53	N	105330	500	80 억	153462	N	N	N	N
48	20240923	100757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4550	-100	5	-2.15	85090175	18642	39.17	4650	4655	4530	6040	3255	4650	4564.43	0.96	3375	4756	4702	4626	4572	4496	4665	4535	80	1390	500	3160	5	1	16060028	731	29.93	0.58	12	0.12	152.00	7862.00	10330	20230912	-55.95	4450	20240919	2.25	9560	-52.41	20240613	4450	2.25	20240919	9560	-52.41	20240613	4450	2.25	20240919	1.53	N	105330	500	80 억	153462	N	N	N	N
49	20240923	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4610	-40	5	-0.86	2111200	454	0.95	4650	4655	4610	6040	3255	4650	4650.22	0.96	-370	4756	4702	4626	4572	4496	4665	4535	80	1390	500	3160	5	1	16060028	740	30.33	0.59	12	0.00	152.00	7862.00	10330	20230912	-55.37	4450	20240919	3.60	9560	-51.78	20240613	4450	3.60	20240919	9560	-51.78	20240613	4450	3.60	20240919	1.53	N	105330	500	80 억	153462	N	N	N	N
50	20240913	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4710	-25	5	-0.53	149211785	32252	73.07	4760	4760	4530	6150	3315	4735	4626.44	1.00	-2239	4938	4836	4693	4591	4448	4887	4642	80	1415	500	3210	5	1	16060028	756	30.99	0.60	12	0.20	152.00	7862.00	11180	20230907	-57.87	4470	20240911	5.37	9560	-50.73	20240613	4470	5.37	20240911	10190	-53.78	20230915	4470	5.37	20240911	1.55	N	105330	500	80 억	160605	N	N	N	N
51	20240913	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4710	-25	5	-0.53	144407670	31230	70.75	4760	4760	4530	6150	3315	4735	4624.00	1.00	-1897	4938	4836	4693	4591	4448	4887	4642	80	1415	500	3210	5	1	16060028	756	30.99	0.60	12	0.19	152.00	7862.00	11180	20230907	-57.87	4470	20240911	5.37	9560	-50.73	20240613	4470	5.37	20240911	10190	-53.78	20230915	4470	5.37	20240911	1.55	N	105330	500	80 억	160605	N	N	N	N
52	20240913	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4695	-40	5	-0.84	127138155	27554	62.42	4760	4760	4530	6150	3315	4735	4614.15	1.00	-1829	4938	4836	4693	4591	4448	4887	4642	80	1415	500	3210	5	1	16060028	754	30.89	0.60	12	0.17	152.00	7862.00	11180	20230907	-58.01	4470	20240911	5.03	9560	-50.89	20240613	4470	5.03	20240911	10190	-53.93	20230915	4470	5.03	20240911	1.55	N	105330	500	80 억	160605	N	N	N	N
53	20240913	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4630	-105	5	-2.22	110918765	24072	54.54	4760	4760	4530	6150	3315	4735	4607.79	1.00	-4295	4938	4836	4693	4591	4448	4887	4642	80	1415	500	3210	5	1	16060028	744	30.46	0.59	12	0.15	152.00	7862.00	11180	20230907	-58.59	4470	20240911	3.58	9560	-51.57	20240613	4470	3.58	20240911	10190	-54.56	20230915	4470	3.58	20240911	1.55	N	105330	500	80 억	160605	N	N	N	N
54	20240913	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4635	-100	5	-2.11	106427065	23101	52.34	4760	4760	4530	6150	3315	4735	4607.03	1.00	-5049	4938	4836	4693	4591	4448	4887	4642	80	1415	500	3210	5	1	16060028	744	30.49	0.59	12	0.14	152.00	7862.00	11180	20230907	-58.54	4470	20240911	3.69	9560	-51.52	20240613	4470	3.69	20240911	10190	-54.51	20230915	4470	3.69	20240911	1.55	N	105330	500	80 억	160605	N	N	N	N
55	20240913	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4600	-135	5	-2.85	89551110	19456	44.08	4760	4760	4530	6150	3315	4735	4602.75	1.00	-5118	4938	4836	4693	4591	4448	4887	4642	80	1415	500	3210	5	1	16060028	739	30.26	0.59	12	0.12	152.00	7862.00	11180	20230907	-58.86	4470	20240911	2.91	9560	-51.88	20240613	4470	2.91	20240911	10190	-54.86	20230915	4470	2.91	20240911	1.55	N	105330	500	80 억	160605	N	N	N	N
56	20240913	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4555	-180	5	-3.80	44318910	9553	21.64	4760	4760	4545	6150	3315	4735	4639.27	1.00	-3153	4938	4836	4693	4591	4448	4887	4642	80	1415	500	3210	5	1	16060028	732	29.97	0.58	12	0.06	152.00	7862.00	11180	20230907	-59.26	4470	20240911	1.90	9560	-52.35	20240613	4470	1.90	20240911	10190	-55.30	20230915	4470	1.90	20240911	1.55	N	105330	500	80 억	160605	N	N	N	N
57	20240913	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4750	15	2	0.32	5442265	1149	2.60	4760	4760	4700	6150	3315	4735	4736.52	1.00	-975	4938	4836	4693	4591	4448	4887	4642	80	1415	500	3210	5	1	16060028	763	31.25	0.60	12	0.01	152.00	7862.00	11180	20230907	-57.51	4470	20240911	6.26	9560	-50.31	20240613	4470	6.26	20240911	10190	-53.39	20230915	4470	6.26	20240911	1.55	N	105330	500	80 억	160605	N	N	N	N
58	20240912	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4735	120	2	2.60	205227870	44120	50.59	4630	4795	4550	5990	3235	4615	4651.58	0.92	12660	4878	4746	4608	4476	4338	4677	4407	80	1375	500	3130	5	1	16060028	760	31.15	0.60	12	0.27	152.00	7862.00	11190	20230906	-57.69	4470	20240911	5.93	9560	-50.47	20240613	4470	5.93	20240911	10330	-54.16	20230912	4470	5.93	20240911	1.64	N	105330	500	80 억	147908	N	N	N	N
59	20240912	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4730	115	2	2.49	198221910	42641	48.90	4630	4795	4550	5990	3235	4615	4648.62	0.92	12762	4878	4746	4608	4476	4338	4677	4407	80	1375	500	3130	5	1	16060028	760	31.12	0.60	12	0.27	152.00	7862.00	11190	20230906	-57.73	4470	20240911	5.82	9560	-50.52	20240613	4470	5.82	20240911	10330	-54.21	20230912	4470	5.82	20240911	1.64	N	105330	500	80 억	147908	N	N	N	N
60	20240912	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4650	35	2	0.76	143167845	30992	35.54	4630	4695	4550	5990	3235	4615	4619.51	0.92	10008	4878	4746	4608	4476	4338	4677	4407	80	1375	500	3130	5	1	16060028	747	30.59	0.59	12	0.19	152.00	7862.00	11190	20230906	-58.45	4470	20240911	4.03	9560	-51.36	20240613	4470	4.03	20240911	10330	-54.99	20230912	4470	4.03	20240911	1.64	N	105330	500	80 억	147908	N	N	N	N
61	20240912	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4600	-15	5	-0.33	63704165	13862	15.90	4630	4665	4550	5990	3235	4615	4595.60	0.92	2071	4878	4746	4608	4476	4338	4677	4407	80	1375	500	3130	5	1	16060028	739	30.26	0.59	12	0.09	152.00	7862.00	11190	20230906	-58.89	4470	20240911	2.91	9560	-51.88	20240613	4470	2.91	20240911	10330	-55.47	20230912	4470	2.91	20240911	1.64	N	105330	500	80 억	147908	N	N	N	N
62	20240912	120721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4610	-5	5	-0.11	43804870	9518	10.91	4630	4665	4550	5990	3235	4615	4602.32	0.92	26	4878	4746	4608	4476	4338	4677	4407	80	1375	500	3130	5	1	16060028	740	30.33	0.59	12	0.06	152.00	7862.00	11190	20230906	-58.80	4470	20240911	3.13	9560	-51.78	20240613	4470	3.13	20240911	10330	-55.37	20230912	4470	3.13	20240911	1.64	N	105330	500	80 억	147908	N	N	N	N
63	20240912	110719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4600	-15	5	-0.33	37961275	8244	9.45	4630	4665	4550	5990	3235	4615	4604.72	0.92	-466	4878	4746	4608	4476	4338	4677	4407	80	1375	500	3130	5	1	16060028	739	30.26	0.59	12	0.05	152.00	7862.00	11190	20230906	-58.89	4470	20240911	2.91	9560	-51.88	20240613	4470	2.91	20240911	10330	-55.47	20230912	4470	2.91	20240911	1.64	N	105330	500	80 억	147908	N	N	N	N
64	20240912	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4605	-10	5	-0.22	18185860	3930	4.51	4630	4665	4605	5990	3235	4615	4627.45	0.92	-326	4878	4746	4608	4476	4338	4677	4407	80	1375	500	3130	5	1	16060028	740	30.30	0.59	12	0.02	152.00	7862.00	11190	20230906	-58.85	4470	20240911	3.02	9560	-51.83	20240613	4470	3.02	20240911	10330	-55.42	20230912	4470	3.02	20240911	1.64	N	105330	500	80 억	147908	N	N	N	N
65	20240912	090721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4620	5	2	0.11	6704110	1446	1.66	4630	4665	4620	5990	3235	4615	4636.31	0.92	501	4878	4746	4608	4476	4338	4677	4407	80	1375	500	3130	5	1	16060028	742	30.39	0.59	12	0.01	152.00	7862.00	11190	20230906	-58.71	4470	20240911	3.36	9560	-51.67	20240613	4470	3.36	20240911	10330	-55.28	20230912	4470	3.36	20240911	1.64	N	105330	500	80 억	147908	N	N	N	N
66	20240911	160705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4615	-125	5	-2.64	398946815	87183	184.65	4705	4740	4470	6160	3320	4740	4575.97	0.85	12220	5090	4915	4770	4595	4450	4842	4522	80	1420	500	3220	5	1	16060028	741	30.36	0.59	12	0.54	152.00	7862.00	11500	20230905	-59.87	4470	20240911	3.24	9560	-51.73	20240613	4470	3.24	20240911	10960	-57.89	20230911	4470	3.24	20240911	1.65	N	105330	500	80 억	135759	N	N	N	N
67	20240911	150710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4570	-170	5	-3.59	392267280	85729	181.57	4705	4740	4470	6160	3320	4740	4575.67	0.85	12756	5090	4915	4770	4595	4450	4842	4522	80	1420	500	3220	5	1	16060028	734	30.07	0.58	12	0.53	152.00	7862.00	11500	20230905	-60.26	4470	20240911	2.24	9560	-52.20	20240613	4470	2.24	20240911	10960	-58.30	20230911	4470	2.24	20240911	1.65	N	105330	500	80 억	135759	N	N	N	N
68	20240911	140710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4645	-95	5	-2.00	352844480	77083	163.26	4705	4740	4470	6160	3320	4740	4577.46	0.85	11509	5090	4915	4770	4595	4450	4842	4522	80	1420	500	3220	5	1	16060028	746	30.56	0.59	12	0.48	152.00	7862.00	11500	20230905	-59.61	4470	20240911	3.91	9560	-51.41	20240613	4470	3.91	20240911	10960	-57.62	20230911	4470	3.91	20240911	1.65	N	105330	500	80 억	135759	N	N	N	N
69	20240911	130708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4610	-130	5	-2.74	254295370	55300	117.12	4705	4740	4495	6160	3320	4740	4598.47	0.85	967	5090	4915	4770	4595	4450	4842	4522	80	1420	500	3220	5	1	16060028	740	30.33	0.59	12	0.34	152.00	7862.00	11500	20230905	-59.91	4495	20240911	2.56	9560	-51.78	20240613	4495	2.56	20240911	10960	-57.94	20230911	4495	2.56	20240911	1.65	N	105330	500	80 억	135759	N	N	N	N
70	20240911	120714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4580	-160	5	-3.38	229111335	49821	105.52	4705	4740	4495	6160	3320	4740	4598.69	0.85	180	5090	4915	4770	4595	4450	4842	4522	80	1420	500	3220	5	1	16060028	736	30.13	0.58	12	0.31	152.00	7862.00	11500	20230905	-60.17	4495	20240911	1.89	9560	-52.09	20240613	4495	1.89	20240911	10960	-58.21	20230911	4495	1.89	20240911	1.65	N	105330	500	80 억	135759	N	N	N	N
71	20240911	110704	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4520	-220	5	-4.64	197969300	42992	91.06	4705	4740	4495	6160	3320	4740	4604.79	0.85	-2091	5090	4915	4770	4595	4450	4842	4522	80	1420	500	3220	5	1	16060028	726	29.74	0.57	12	0.27	152.00	7862.00	11500	20230905	-60.70	4495	20240911	0.56	9560	-52.72	20240613	4495	0.56	20240911	10960	-58.76	20230911	4495	0.56	20240911	1.65	N	105330	500	80 억	135759	N	N	N	N
72	20240911	100702	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4670	-70	5	-1.48	69631275	14948	31.66	4705	4740	4600	6160	3320	4740	4658.23	0.85	-1133	5090	4915	4770	4595	4450	4842	4522	80	1420	500	3220	5	1	16060028	750	30.72	0.59	12	0.09	152.00	7862.00	11500	20230905	-59.39	4600	20240911	1.52	9560	-51.15	20240613	4600	1.52	20240911	10960	-57.39	20230911	4600	1.52	20240911	1.65	N	105330	500	80 억	135759	N	N	N	N
73	20240911	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4730	-10	5	-0.21	10475940	2225	4.71	4705	4740	4700	6160	3320	4740	4708.29	0.85	15	5090	4915	4770	4595	4450	4842	4522	80	1420	500	3220	5	1	16060028	760	31.12	0.60	12	0.01	152.00	7862.00	11500	20230905	-58.87	4625	20240910	2.27	9560	-50.52	20240613	4625	2.27	20240910	10960	-56.84	20230911	4625	2.27	20240910	1.65	N	105330	500	80 억	135759	N	N	N	N
74	20240910	160707	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4740	-155	5	-3.17	223313835	46895	147.69	4930	4945	4625	6360	3430	4895	4762.01	0.85	-1044	5018	4956	4833	4771	4648	4987	4802	80	1465	500	3320	5	1	16060028	761	31.18	0.60	12	0.29	152.00	7862.00	11700	20230904	-59.49	4625	20240910	2.49	9560	-50.42	20240613	4625	2.49	20240910	10960	-56.75	20230911	4625	2.49	20240910	1.64	N	105330	500	80 억	136809	N	N	N	N
75	20240910	150712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4745	-150	5	-3.06	205308385	43097	135.73	4930	4945	4625	6360	3430	4895	4763.87	0.85	1799	5018	4956	4833	4771	4648	4987	4802	80	1465	500	3320	5	1	16060028	762	31.22	0.60	12	0.27	152.00	7862.00	11700	20230904	-59.44	4625	20240910	2.59	9560	-50.37	20240613	4625	2.59	20240910	10960	-56.71	20230911	4625	2.59	20240910	1.64	N	105330	500	80 억	136809	N	N	N	N
76	20240910	140707	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4700	-195	5	-3.98	131822030	27460	86.48	4930	4945	4670	6360	3430	4895	4800.51	0.85	3030	5018	4956	4833	4771	4648	4987	4802	80	1465	500	3320	5	1	16060028	755	30.92	0.60	12	0.17	152.00	7862.00	11700	20230904	-59.83	4670	20240910	0.64	9560	-50.84	20240613	4670	0.64	20240910	10960	-57.12	20230911	4670	0.64	20240910	1.64	N	105330	500	80 억	136809	N	N	N	N
77	20240910	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4795	-100	5	-2.04	92245080	19053	60.00	4930	4945	4745	6360	3430	4895	4841.50	0.85	1391	5018	4956	4833	4771	4648	4987	4802	80	1465	500	3320	5	1	16060028	770	31.55	0.61	12	0.12	152.00	7862.00	11700	20230904	-59.02	4710	20240909	1.80	9560	-49.84	20240613	4710	1.80	20240909	10960	-56.25	20230911	4710	1.80	20240909	1.64	N	105330	500	80 억	136809	N	N	N	N
78	20240910	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4855	-40	5	-0.82	49385885	10142	31.94	4930	4945	4800	6360	3430	4895	4869.44	0.85	-452	5018	4956	4833	4771	4648	4987	4802	80	1465	500	3320	5	1	16060028	780	31.94	0.62	12	0.06	152.00	7862.00	11700	20230904	-58.50	4710	20240909	3.08	9560	-49.22	20240613	4710	3.08	20240909	10960	-55.70	20230911	4710	3.08	20240909	1.64	N	105330	500	80 억	136809	N	N	N	N
79	20240910	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4875	-20	5	-0.41	44317745	9101	28.66	4930	4945	4800	6360	3430	4895	4869.55	0.85	-630	5018	4956	4833	4771	4648	4987	4802	80	1465	500	3320	5	1	16060028	783	32.07	0.62	12	0.06	152.00	7862.00	11700	20230904	-58.33	4710	20240909	3.50	9560	-49.01	20240613	4710	3.50	20240909	10960	-55.52	20230911	4710	3.50	20240909	1.64	N	105330	500	80 억	136809	N	N	N	N
80	20240910	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4880	-15	5	-0.31	33929680	6973	21.96	4930	4930	4800	6360	3430	4895	4865.87	0.85	-884	5018	4956	4833	4771	4648	4987	4802	80	1465	500	3320	5	1	16060028	784	32.11	0.62	12	0.04	152.00	7862.00	11700	20230904	-58.29	4710	20240909	3.61	9560	-48.95	20240613	4710	3.61	20240909	10960	-55.47	20230911	4710	3.61	20240909	1.64	N	105330	500	80 억	136809	N	N	N	N
81	20240910	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4880	-15	5	-0.31	5657615	1172	3.69	4930	4930	4800	6360	3430	4895	4827.32	0.85	-15	5018	4956	4833	4771	4648	4987	4802	80	1465	500	3320	5	1	16060028	784	32.11	0.62	12	0.01	152.00	7862.00	11700	20230904	-58.29	4710	20240909	3.61	9560	-48.95	20240613	4710	3.61	20240909	10960	-55.47	20230911	4710	3.61	20240909	1.64	N	105330	500	80 억	136809	N	N	N	N
82	20240909	160652	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4895	-45	5	-0.91	149700425	31301	71.02	4895	4895	4710	6420	3460	4940	4782.54	0.87	-2915	5333	5136	4933	4736	4533	5035	4635	80	1480	500	3350	5	1	16060028	786	32.20	0.62	12	0.19	152.00	7862.00	11780	20230901	-58.45	4710	20240909	3.93	9560	-48.80	20240613	4710	3.93	20240909	10960	-55.34	20230911	4710	3.93	20240909	1.61	N	105330	500	80 억	139626	N	N	N	N
83	20240909	150658	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4865	-75	5	-1.52	142915125	29910	67.86	4895	4895	4710	6420	3460	4940	4778.17	0.87	-2556	5333	5136	4933	4736	4533	5035	4635	80	1480	500	3350	5	1	16060028	781	32.01	0.62	12	0.19	152.00	7862.00	11780	20230901	-58.70	4710	20240909	3.29	9560	-49.11	20240613	4710	3.29	20240909	10960	-55.61	20230911	4710	3.29	20240909	1.61	N	105330	500	80 억	139626	N	N	N	N
84	20240909	140701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4835	-105	5	-2.13	108960555	22859	51.86	4895	4895	4710	6420	3460	4940	4766.64	0.87	-3910	5333	5136	4933	4736	4533	5035	4635	80	1480	500	3350	5	1	16060028	777	31.81	0.61	12	0.14	152.00	7862.00	11780	20230901	-58.96	4710	20240909	2.65	9560	-49.42	20240613	4710	2.65	20240909	10960	-55.89	20230911	4710	2.65	20240909	1.61	N	105330	500	80 억	139626	N	N	N	N
85	20240909	130657	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4765	-175	5	-3.54	78088880	16420	37.25	4895	4895	4710	6420	3460	4940	4755.72	0.87	-4087	5333	5136	4933	4736	4533	5035	4635	80	1480	500	3350	5	1	16060028	765	31.35	0.61	12	0.10	152.00	7862.00	11780	20230901	-59.55	4710	20240909	1.17	9560	-50.16	20240613	4710	1.17	20240909	10960	-56.52	20230911	4710	1.17	20240909	1.61	N	105330	500	80 억	139626	N	N	N	N
86	20240909	120655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4730	-210	5	-4.25	68244715	14348	32.55	4895	4895	4710	6420	3460	4940	4756.39	0.87	-3761	5333	5136	4933	4736	4533	5035	4635	80	1480	500	3350	5	1	16060028	760	31.12	0.60	12	0.09	152.00	7862.00	11780	20230901	-59.85	4710	20240909	0.42	9560	-50.52	20240613	4710	0.42	20240909	10960	-56.84	20230911	4710	0.42	20240909	1.61	N	105330	500	80 억	139626	N	N	N	N
87	20240909	110655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4740	-200	5	-4.05	54205560	11379	25.82	4895	4895	4710	6420	3460	4940	4763.65	0.87	-2996	5333	5136	4933	4736	4533	5035	4635	80	1480	500	3350	5	1	16060028	761	31.18	0.60	12	0.07	152.00	7862.00	11780	20230901	-59.76	4710	20240909	0.64	9560	-50.42	20240613	4710	0.64	20240909	10960	-56.75	20230911	4710	0.64	20240909	1.61	N	105330	500	80 억	139626	N	N	N	N
88	20240909	100659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4735	-205	5	-4.15	44427280	9316	21.14	4895	4895	4710	6420	3460	4940	4768.92	0.87	-2455	5333	5136	4933	4736	4533	5035	4635	80	1480	500	3350	5	1	16060028	760	31.15	0.60	12	0.06	152.00	7862.00	11780	20230901	-59.80	4710	20240909	0.53	9560	-50.47	20240613	4710	0.53	20240909	10960	-56.80	20230911	4710	0.53	20240909	1.61	N	105330	500	80 억	139626	N	N	N	N
89	20240909	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4795	-145	5	-2.94	4896715	1012	2.30	4895	4895	4795	6420	3460	4940	4838.65	0.87	-779	5333	5136	4933	4736	4533	5035	4635	80	1480	500	3350	5	1	16060028	770	31.55	0.61	12	0.01	152.00	7862.00	11780	20230901	-59.30	4730	20240906	1.37	9560	-49.84	20240613	4730	1.37	20240906	10960	-56.25	20230911	4730	1.37	20240906	1.61	N	105330	500	80 억	139626	N	N	N	N
90	20240906	160645	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4940	-150	5	-2.95	213564855	44060	367.44	5120	5130	4730	6610	3570	5090	4847.14	0.91	-5813	5240	5165	5065	4990	4890	5202	5027	80	1520	500	3460	5	1	16060028	793	32.50	0.63	12	0.27	152.00	7862.00	11790	20230831	-58.10	4730	20240906	4.44	9560	-48.33	20240613	4730	4.44	20240906	11190	-55.85	20230906	4730	4.44	20240906	1.63	N	105330	500	80 억	145494	N	N	N	N
91	20240906	150656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4805	-285	5	-5.60	202280100	41741	348.10	5120	5130	4730	6610	3570	5090	4846.08	0.91	-5318	5240	5165	5065	4990	4890	5202	5027	80	1520	500	3460	5	1	16060028	772	31.61	0.61	12	0.26	152.00	7862.00	11790	20230831	-59.25	4730	20240906	1.59	9560	-49.74	20240613	4730	1.59	20240906	11190	-57.06	20230906	4730	1.59	20240906	1.63	N	105330	500	80 억	145494	N	N	N	N
92	20240906	140700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4850	-240	5	-4.72	172499320	35573	296.66	5120	5130	4730	6610	3570	5090	4849.16	0.91	-5635	5240	5165	5065	4990	4890	5202	5027	80	1520	500	3460	5	1	16060028	779	31.91	0.62	12	0.22	152.00	7862.00	11790	20230831	-58.86	4730	20240906	2.54	9560	-49.27	20240613	4730	2.54	20240906	11190	-56.66	20230906	4730	2.54	20240906	1.63	N	105330	500	80 억	145494	N	N	N	N
93	20240906	130655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4825	-265	5	-5.21	160942940	33184	276.74	5120	5130	4730	6610	3570	5090	4850.02	0.91	-5087	5240	5165	5065	4990	4890	5202	5027	80	1520	500	3460	5	1	16060028	775	31.74	0.61	12	0.21	152.00	7862.00	11790	20230831	-59.08	4730	20240906	2.01	9560	-49.53	20240613	4730	2.01	20240906	11190	-56.88	20230906	4730	2.01	20240906	1.63	N	105330	500	80 억	145494	N	N	N	N
94	20240906	120656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4815	-275	5	-5.40	153474725	31633	263.81	5120	5130	4730	6610	3570	5090	4851.73	0.91	-5365	5240	5165	5065	4990	4890	5202	5027	80	1520	500	3460	5	1	16060028	773	31.68	0.61	12	0.20	152.00	7862.00	11790	20230831	-59.16	4730	20240906	1.80	9560	-49.63	20240613	4730	1.80	20240906	11190	-56.97	20230906	4730	1.80	20240906	1.63	N	105330	500	80 억	145494	N	N	N	N
95	20240906	110659	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4955	-135	5	-2.65	123884880	25500	212.66	5120	5130	4730	6610	3570	5090	4858.23	0.91	-4807	5240	5165	5065	4990	4890	5202	5027	80	1520	500	3460	5	1	16060028	796	32.60	0.63	12	0.16	152.00	7862.00	11790	20230831	-57.97	4730	20240906	4.76	9560	-48.17	20240613	4730	4.76	20240906	11190	-55.72	20230906	4730	4.76	20240906	1.63	N	105330	500	80 억	145494	N	N	N	N
96	20240906	100653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4730	-360	5	-7.07	79283605	16280	135.77	5120	5130	4730	6610	3570	5090	4870.00	0.91	-3643	5240	5165	5065	4990	4890	5202	5027	80	1520	500	3460	5	1	16060028	760	31.12	0.60	12	0.10	152.00	7862.00	11790	20230831	-59.88	4730	20240906	0.00	9560	-50.52	20240613	4730	0.00	20240906	11190	-57.73	20230906	4730	0.00	20240906	1.63	N	105330	500	80 억	145494	N	N	N	N
97	20240906	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	-60	5	-1.18	2180780	428	3.57	5120	5130	5030	6610	3570	5090	5095.28	0.91	-31	5240	5165	5065	4990	4890	5202	5027	80	1520	500	3460	10	1	16060028	808	33.09	0.64	12	0.00	152.00	7862.00	11790	20230831	-57.34	4890	20240904	2.86	9560	-47.38	20240613	4890	2.86	20240904	11190	-55.05	20230906	4890	2.86	20240904	1.63	N	105330	500	80 억	145494	N	N	N	N
98	20240905	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	150	2	3.04	60603580	11971	28.88	4965	5140	4965	6420	3460	4940	5062.53	0.90	1312	5266	5102	4996	4832	4726	5050	4780	80	1480	500	3350	10	1	16060028	817	33.49	0.65	12	0.07	152.00	7862.00	11880	20230830	-57.15	4890	20240904	4.09	9560	-46.76	20240613	4890	4.09	20240904	11500	-55.74	20230905	4890	4.09	20240904	1.63	N	105330	500	80 억	144204	N	N	N	N
99	20240905	150656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	60	2	1.21	55788510	11016	26.57	4965	5140	4965	6420	3460	4940	5064.32	0.90	1395	5266	5102	4996	4832	4726	5050	4780	80	1480	500	3350	10	1	16060028	803	32.89	0.64	12	0.07	152.00	7862.00	11880	20230830	-57.91	4890	20240904	2.25	9560	-47.70	20240613	4890	2.25	20240904	11500	-56.52	20230905	4890	2.25	20240904	1.63	N	105330	500	80 억	144204	N	N	N	N
100	20240905	140652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	90	2	1.82	52811080	10427	25.15	4965	5140	4965	6420	3460	4940	5064.84	0.90	1417	5266	5102	4996	4832	4726	5050	4780	80	1480	500	3350	10	1	16060028	808	33.09	0.64	12	0.06	152.00	7862.00	11880	20230830	-57.66	4890	20240904	2.86	9560	-47.38	20240613	4890	2.86	20240904	11500	-56.26	20230905	4890	2.86	20240904	1.63	N	105330	500	80 억	144204	N	N	N	N
101	20240905	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5050	110	2	2.23	49485190	9771	23.57	4965	5140	4965	6420	3460	4940	5064.50	0.90	1606	5266	5102	4996	4832	4726	5050	4780	80	1480	500	3350	10	1	16060028	811	33.22	0.64	12	0.06	152.00	7862.00	11880	20230830	-57.49	4890	20240904	3.27	9560	-47.18	20240613	4890	3.27	20240904	11500	-56.09	20230905	4890	3.27	20240904	1.63	N	105330	500	80 억	144204	N	N	N	N
102	20240905	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5050	110	2	2.23	39862155	7854	18.94	4965	5140	4965	6420	3460	4940	5075.40	0.90	1553	5266	5102	4996	4832	4726	5050	4780	80	1480	500	3350	10	1	16060028	811	33.22	0.64	12	0.05	152.00	7862.00	11880	20230830	-57.49	4890	20240904	3.27	9560	-47.18	20240613	4890	3.27	20240904	11500	-56.09	20230905	4890	3.27	20240904	1.63	N	105330	500	80 억	144204	N	N	N	N
103	20240905	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5080	140	2	2.83	26988615	5313	12.82	4965	5140	4965	6420	3460	4940	5079.73	0.90	1813	5266	5102	4996	4832	4726	5050	4780	80	1480	500	3350	10	1	16060028	816	33.42	0.65	12	0.03	152.00	7862.00	11880	20230830	-57.24	4890	20240904	3.89	9560	-46.86	20240613	4890	3.89	20240904	11500	-55.83	20230905	4890	3.89	20240904	1.63	N	105330	500	80 억	144204	N	N	N	N
104	20240905	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5070	130	2	2.63	7768705	1540	3.71	4965	5100	4965	6420	3460	4940	5044.61	0.90	125	5266	5102	4996	4832	4726	5050	4780	80	1480	500	3350	10	1	16060028	814	33.36	0.64	12	0.01	152.00	7862.00	11880	20230830	-57.32	4890	20240904	3.68	9560	-46.97	20240613	4890	3.68	20240904	11500	-55.91	20230905	4890	3.68	20240904	1.63	N	105330	500	80 억	144204	N	N	N	N
105	20240905	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	90	2	1.82	1455655	291	0.70	4965	5030	4965	6420	3460	4940	5002.25	0.90	96	5266	5102	4996	4832	4726	5050	4780	80	1480	500	3350	10	1	16060028	808	33.09	0.64	12	0.00	152.00	7862.00	11880	20230830	-57.66	4890	20240904	2.86	9560	-47.38	20240613	4890	2.86	20240904	11500	-56.26	20230905	4890	2.86	20240904	1.63	N	105330	500	80 억	144204	N	N	N	N
106	20240904	160638	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4940	-290	5	-5.54	205438185	41250	172.43	5160	5160	4890	6790	3670	5230	4980.73	0.94	-6441	5563	5396	5293	5126	5023	5345	5075	80	1560	500	3550	5	1	16060028	793	32.50	0.63	12	0.26	152.00	7862.00	12000	20230829	-58.83	4890	20240904	1.02	9560	-48.33	20240613	4890	1.02	20240904	11700	-57.78	20230904	4890	1.02	20240904	1.61	N	105330	500	80 억	150496	N	N	N	N
107	20240904	150643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	4935	-295	5	-5.64	173361045	34769	145.34	5160	5160	4890	6790	3670	5230	4986.08	0.94	-4562	5563	5396	5293	5126	5023	5345	5075	80	1560	500	3550	5	1	16060028	793	32.47	0.63	12	0.22	152.00	7862.00	12000	20230829	-58.88	4890	20240904	0.92	9560	-48.38	20240613	4890	0.92	20240904	11700	-57.82	20230904	4890	0.92	20240904	1.61	N	105330	500	80 억	150496	N	N	N	N
108	20240904	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	-230	5	-4.40	114420080	22834	95.45	5160	5160	4965	6790	3670	5230	5010.95	0.94	-8315	5563	5396	5293	5126	5023	5345	5075	80	1560	500	3550	10	1	16060028	803	32.89	0.64	12	0.14	152.00	7862.00	12000	20230829	-58.33	4930	20240826	1.42	9560	-47.70	20240613	4930	1.42	20240826	11700	-57.26	20230904	4930	1.42	20240826	1.61	N	105330	500	80 억	150496	N	N	N	N
109	20240904	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	4980	-250	5	-4.78	81644820	16297	68.12	5160	5160	4970	6790	3670	5230	5009.81	0.94	-5559	5563	5396	5293	5126	5023	5345	5075	80	1560	500	3550	5	1	16060028	800	32.76	0.63	12	0.10	152.00	7862.00	12000	20230829	-58.50	4930	20240826	1.01	9560	-47.91	20240613	4930	1.01	20240826	11700	-57.44	20230904	4930	1.01	20240826	1.61	N	105330	500	80 억	150496	N	N	N	N
110	20240904	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	-230	5	-4.40	63999250	12756	53.32	5160	5160	4970	6790	3670	5230	5017.19	0.94	-4729	5563	5396	5293	5126	5023	5345	5075	80	1560	500	3550	10	1	16060028	803	32.89	0.64	12	0.08	152.00	7862.00	12000	20230829	-58.33	4930	20240826	1.42	9560	-47.70	20240613	4930	1.42	20240826	11700	-57.26	20230904	4930	1.42	20240826	1.61	N	105330	500	80 억	150496	N	N	N	N
111	20240904	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5010	-220	5	-4.21	47611335	9477	39.61	5160	5160	4990	6790	3670	5230	5023.88	0.94	-3711	5563	5396	5293	5126	5023	5345	5075	80	1560	500	3550	10	1	16060028	805	32.96	0.64	12	0.06	152.00	7862.00	12000	20230829	-58.25	4930	20240826	1.62	9560	-47.59	20240613	4930	1.62	20240826	11700	-57.18	20230904	4930	1.62	20240826	1.61	N	105330	500	80 억	150496	N	N	N	N
112	20240904	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5000	-230	5	-4.40	30178940	5998	25.07	5160	5160	4990	6790	3670	5230	5031.50	0.94	-2128	5563	5396	5293	5126	5023	5345	5075	80	1560	500	3550	10	1	16060028	803	32.89	0.64	12	0.04	152.00	7862.00	12000	20230829	-58.33	4930	20240826	1.42	9560	-47.70	20240613	4930	1.42	20240826	11700	-57.26	20230904	4930	1.42	20240826	1.61	N	105330	500	80 억	150496	N	N	N	N
113	20240904	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	-140	5	-2.68	6264090	1236	5.17	5160	5160	5040	6790	3670	5230	5068.03	0.94	120	5563	5396	5293	5126	5023	5345	5075	80	1560	500	3550	10	1	16060028	817	33.49	0.65	12	0.01	152.00	7862.00	12000	20230829	-57.58	4930	20240826	3.25	9560	-46.76	20240613	4930	3.25	20240826	11700	-56.50	20230904	4930	3.25	20240826	1.61	N	105330	500	80 억	150496	N	N	N	N
114	20240903	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5230	40	2	0.77	127116160	23909	102.10	5310	5460	5190	6740	3640	5190	5316.67	0.91	3946	5440	5315	5145	5020	4850	5377	5082	80	1550	500	3520	10	1	16060028	840	34.41	0.67	12	0.15	152.00	7862.00	12000	20230829	-56.42	4930	20240826	6.09	9560	-45.29	20240613	4930	6.09	20240826	11700	-55.30	20230904	4930	6.09	20240826	1.56	N	105330	500	80 억	146650	N	N	N	N
115	20240903	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5240	50	2	0.96	118763490	22316	95.30	5310	5460	5190	6740	3640	5190	5321.90	0.91	4046	5440	5315	5145	5020	4850	5377	5082	80	1550	500	3520	10	1	16060028	842	34.47	0.67	12	0.14	152.00	7862.00	12000	20230829	-56.33	4930	20240826	6.29	9560	-45.19	20240613	4930	6.29	20240826	11700	-55.21	20230904	4930	6.29	20240826	1.56	N	105330	500	80 억	146650	N	N	N	N
116	20240903	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5250	60	2	1.16	114906820	21578	92.15	5310	5460	5190	6740	3640	5190	5325.18	0.91	3881	5440	5315	5145	5020	4850	5377	5082	80	1550	500	3520	10	1	16060028	843	34.54	0.67	12	0.13	152.00	7862.00	12000	20230829	-56.25	4930	20240826	6.49	9560	-45.08	20240613	4930	6.49	20240826	11700	-55.13	20230904	4930	6.49	20240826	1.56	N	105330	500	80 억	146650	N	N	N	N
117	20240903	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5300	110	2	2.12	108162240	20301	86.69	5310	5460	5190	6740	3640	5190	5327.93	0.91	4246	5440	5315	5145	5020	4850	5377	5082	80	1550	500	3520	10	1	16060028	851	34.87	0.67	12	0.13	152.00	7862.00	12000	20230829	-55.83	4930	20240826	7.51	9560	-44.56	20240613	4930	7.51	20240826	11700	-54.70	20230904	4930	7.51	20240826	1.56	N	105330	500	80 억	146650	N	N	N	N
118	20240903	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5300	110	2	2.12	95876490	17963	76.71	5310	5460	5190	6740	3640	5190	5337.44	0.91	4036	5440	5315	5145	5020	4850	5377	5082	80	1550	500	3520	10	1	16060028	851	34.87	0.67	12	0.11	152.00	7862.00	12000	20230829	-55.83	4930	20240826	7.51	9560	-44.56	20240613	4930	7.51	20240826	11700	-54.70	20230904	4930	7.51	20240826	1.56	N	105330	500	80 억	146650	N	N	N	N
119	20240903	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5280	90	2	1.73	84813370	15876	67.80	5310	5460	5190	6740	3640	5190	5342.24	0.91	4109	5440	5315	5145	5020	4850	5377	5082	80	1550	500	3520	10	1	16060028	848	34.74	0.67	12	0.10	152.00	7862.00	12000	20230829	-56.00	4930	20240826	7.10	9560	-44.77	20240613	4930	7.10	20240826	11700	-54.87	20230904	4930	7.10	20240826	1.56	N	105330	500	80 억	146650	N	N	N	N
120	20240903	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5340	150	2	2.89	76949840	14385	61.43	5310	5460	5190	6740	3640	5190	5349.31	0.91	4186	5440	5315	5145	5020	4850	5377	5082	80	1550	500	3520	10	1	16060028	858	35.13	0.68	12	0.09	152.00	7862.00	12000	20230829	-55.50	4930	20240826	8.32	9560	-44.14	20240613	4930	8.32	20240826	11700	-54.36	20230904	4930	8.32	20240826	1.56	N	105330	500	80 억	146650	N	N	N	N
121	20240903	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5250	60	2	1.16	2025310	383	1.64	5310	5310	5250	6740	3640	5190	5288.02	0.91	-201	5440	5315	5145	5020	4850	5377	5082	80	1550	500	3520	10	1	16060028	843	34.54	0.67	12	0.00	152.00	7862.00	12000	20230829	-56.25	4930	20240826	6.49	9560	-45.08	20240613	4930	6.49	20240826	11700	-55.13	20230904	4930	6.49	20240826	1.56	N	105330	500	80 억	146650	N	N	N	N
122	20240902	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5190	140	2	2.77	118862885	23226	104.60	5050	5270	4975	6560	3540	5050	5117.66	0.89	3855	5210	5130	5060	4980	4910	5095	4945	80	1510	500	3430	10	1	16060028	834	34.14	0.66	12	0.14	152.00	7862.00	12120	20230825	-57.18	4930	20240826	5.27	9560	-45.71	20240613	4930	5.27	20240826	11700	-55.64	20230904	4930	5.27	20240826	1.53	N	105330	500	80 억	142941	N	N	N	N
123	20240902	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5200	150	2	2.97	101772005	19918	89.70	5050	5270	4975	6560	3540	5050	5109.55	0.89	3161	5210	5130	5060	4980	4910	5095	4945	80	1510	500	3430	10	1	16060028	835	34.21	0.66	12	0.12	152.00	7862.00	12120	20230825	-57.10	4930	20240826	5.48	9560	-45.61	20240613	4930	5.48	20240826	11700	-55.56	20230904	4930	5.48	20240826	1.53	N	105330	500	80 억	142941	N	N	N	N
124	20240902	140635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5060	10	2	0.20	39837175	7905	35.60	5050	5100	4975	6560	3540	5050	5039.49	0.89	-1810	5210	5130	5060	4980	4910	5095	4945	80	1510	500	3430	10	1	16060028	813	33.29	0.64	12	0.05	152.00	7862.00	12120	20230825	-58.25	4930	20240826	2.64	9560	-47.07	20240613	4930	2.64	20240826	11700	-56.75	20230904	4930	2.64	20240826	1.53	N	105330	500	80 억	142941	N	N	N	N
125	20240902	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5070	20	2	0.40	37494905	7443	33.52	5050	5100	4975	6560	3540	5050	5037.61	0.89	-1776	5210	5130	5060	4980	4910	5095	4945	80	1510	500	3430	10	1	16060028	814	33.36	0.64	12	0.05	152.00	7862.00	12120	20230825	-58.17	4930	20240826	2.84	9560	-46.97	20240613	4930	2.84	20240826	11700	-56.67	20230904	4930	2.84	20240826	1.53	N	105330	500	80 억	142941	N	N	N	N
126	20240902	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5080	30	2	0.59	34386365	6831	30.76	5050	5100	4975	6560	3540	5050	5033.87	0.89	-1741	5210	5130	5060	4980	4910	5095	4945	80	1510	500	3430	10	1	16060028	816	33.42	0.65	12	0.04	152.00	7862.00	12120	20230825	-58.09	4930	20240826	3.04	9560	-46.86	20240613	4930	3.04	20240826	11700	-56.58	20230904	4930	3.04	20240826	1.53	N	105330	500	80 억	142941	N	N	N	N
127	20240902	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5030	-20	5	-0.40	23653245	4717	21.24	5050	5090	4975	6560	3540	5050	5014.47	0.89	-1487	5210	5130	5060	4980	4910	5095	4945	80	1510	500	3430	10	1	16060028	808	33.09	0.64	12	0.03	152.00	7862.00	12120	20230825	-58.50	4930	20240826	2.03	9560	-47.38	20240613	4930	2.03	20240826	11700	-57.01	20230904	4930	2.03	20240826	1.53	N	105330	500	80 억	142941	N	N	N	N
128	20240902	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5010	-40	5	-0.79	17186575	3430	15.45	5050	5090	4975	6560	3540	5050	5010.66	0.89	-1301	5210	5130	5060	4980	4910	5095	4945	80	1510	500	3430	10	1	16060028	805	32.96	0.64	12	0.02	152.00	7862.00	12120	20230825	-58.66	4930	20240826	1.62	9560	-47.59	20240613	4930	1.62	20240826	11700	-57.18	20230904	4930	1.62	20240826	1.53	N	105330	500	80 억	142941	N	N	N	N
129	20240902	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5090	40	2	0.79	3188410	632	2.85	5050	5090	5040	6560	3540	5050	5044.95	0.89	-453	5210	5130	5060	4980	4910	5095	4945	80	1510	500	3430	10	1	16060028	817	33.49	0.65	12	0.00	152.00	7862.00	12120	20230825	-58.00	4930	20240826	3.25	9560	-46.76	20240613	4930	3.25	20240826	11700	-56.50	20230904	4930	3.25	20240826	1.53	N	105330	500	80 억	142941	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History