KissMeData/211270/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160956	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11040	-130	5	-1.16	598311780	53532	115.26	11210	11400	11000	14520	7820	11170	11176.76	1.09	-13703	11456	11312	11166	11022	10876	11240	10950	75	3350	500	8040	10	1	15082304	1665	15.84	1.63	12	0.35	697.00	6769.00	20500	20240516	-46.15	9600	20240909	15.00	20500	-46.15	20240516	9600	15.00	20240909	20500	-46.15	20240516	9600	15.00	20240909	4.15	N	211270	500	75 억	165122	N	N	101	N	N
3	20240930	151009	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11070	-100	5	-0.90	573399190	51275	110.40	11210	11400	11000	14520	7820	11170	11182.82	1.09	-13447	11456	11312	11166	11022	10876	11240	10950	75	3350	500	8040	10	1	15082304	1670	15.88	1.64	12	0.34	697.00	6769.00	20500	20240516	-46.00	9600	20240909	15.31	20500	-46.00	20240516	9600	15.31	20240909	20500	-46.00	20240516	9600	15.31	20240909	4.15	N	211270	500	75 억	165122	N	N	159	N	N
4	20240930	141008	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11080	-90	5	-0.81	518829440	46341	99.77	11210	11400	11050	14520	7820	11170	11195.91	1.09	-13790	11456	11312	11166	11022	10876	11240	10950	75	3350	500	8040	10	1	15082304	1671	15.90	1.64	12	0.31	697.00	6769.00	20500	20240516	-45.95	9600	20240909	15.42	20500	-45.95	20240516	9600	15.42	20240909	20500	-45.95	20240516	9600	15.42	20240909	4.15	N	211270	500	75 억	165122	N	N	159	N	N
5	20240930	131003	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11220	50	2	0.45	454088490	40546	87.30	11210	11400	11050	14520	7820	11170	11199.34	1.09	-11514	11456	11312	11166	11022	10876	11240	10950	75	3350	500	8040	10	1	15082304	1692	16.10	1.66	12	0.27	697.00	6769.00	20500	20240516	-45.27	9600	20240909	16.88	20500	-45.27	20240516	9600	16.88	20240909	20500	-45.27	20240516	9600	16.88	20240909	4.15	N	211270	500	75 억	165122	N	N	159	N	N
6	20240930	121000	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11100	-70	5	-0.63	421823440	37660	81.08	11210	11400	11050	14520	7820	11170	11200.83	1.09	-13469	11456	11312	11166	11022	10876	11240	10950	75	3350	500	8040	10	1	15082304	1674	15.93	1.64	12	0.25	697.00	6769.00	20500	20240516	-45.85	9600	20240909	15.62	20500	-45.85	20240516	9600	15.62	20240909	20500	-45.85	20240516	9600	15.62	20240909	4.15	N	211270	500	75 억	165122	N	N	159	N	N
7	20240930	110958	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11140	-30	5	-0.27	332579950	29628	63.79	11210	11400	11130	14520	7820	11170	11225.19	1.09	-10320	11456	11312	11166	11022	10876	11240	10950	75	3350	500	8040	10	1	15082304	1680	15.98	1.65	12	0.20	697.00	6769.00	20500	20240516	-45.66	9600	20240909	16.04	20500	-45.66	20240516	9600	16.04	20240909	20500	-45.66	20240516	9600	16.04	20240909	4.15	N	211270	500	75 억	165122	N	N	159	N	N
8	20240930	100956	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11200	30	2	0.27	245000230	21798	46.93	11210	11400	11130	14520	7820	11170	11239.57	1.09	-7790	11456	11312	11166	11022	10876	11240	10950	75	3350	500	8040	10	1	15082304	1689	16.07	1.65	12	0.14	697.00	6769.00	20500	20240516	-45.37	9600	20240909	16.67	20500	-45.37	20240516	9600	16.67	20240909	20500	-45.37	20240516	9600	16.67	20240909	4.15	N	211270	500	75 억	165122	N	N	159	N	N
9	20240930	090916	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11310	140	2	1.25	82665000	7310	15.74	11210	11400	11190	14520	7820	11170	11308.48	1.09	-2359	11456	11312	11166	11022	10876	11240	10950	75	3350	500	8040	10	1	15082304	1706	16.23	1.67	12	0.05	697.00	6769.00	20500	20240516	-44.83	9600	20240909	17.81	20500	-44.83	20240516	9600	17.81	20240909	20500	-44.83	20240516	9600	17.81	20240909	4.15	N	211270	500	75 억	165122	N	N	159	N	N
10	20240927	161005	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11170	70	2	0.63	518374660	46210	104.66	11200	11310	11020	14430	7770	11100	11217.87	1.17	-11556	11293	11196	11043	10946	10793	11245	10995	75	3330	500	7990	10	1	15082304	1685	16.03	1.65	12	0.31	697.00	6769.00	20500	20240516	-45.51	9600	20240909	16.35	20500	-45.51	20240516	9600	16.35	20240909	20500	-45.51	20240516	9600	16.35	20240909	4.16	N	211270	500	75 억	175759	N	N	159	N	N
11	20240927	151006	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11210	110	2	0.99	479961600	42774	96.87	11200	11310	11020	14430	7770	11100	11220.87	1.17	-11283	11293	11196	11043	10946	10793	11245	10995	75	3330	500	7990	10	1	15082304	1691	16.08	1.66	12	0.28	697.00	6769.00	20500	20240516	-45.32	9600	20240909	16.77	20500	-45.32	20240516	9600	16.77	20240909	20500	-45.32	20240516	9600	16.77	20240909	4.16	N	211270	500	75 억	175759	N	N	12	N	N
12	20240927	141015	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11170	70	2	0.63	422117590	37601	85.16	11200	11310	11020	14430	7770	11100	11226.23	1.17	-9370	11293	11196	11043	10946	10793	11245	10995	75	3330	500	7990	10	1	15082304	1685	16.03	1.65	12	0.25	697.00	6769.00	20500	20240516	-45.51	9600	20240909	16.35	20500	-45.51	20240516	9600	16.35	20240909	20500	-45.51	20240516	9600	16.35	20240909	4.16	N	211270	500	75 억	175759	N	N	12	N	N
13	20240927	131008	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11220	120	2	1.08	383539530	34157	77.36	11200	11310	11020	14430	7770	11100	11228.72	1.17	-8349	11293	11196	11043	10946	10793	11245	10995	75	3330	500	7990	10	1	15082304	1692	16.10	1.66	12	0.23	697.00	6769.00	20500	20240516	-45.27	9600	20240909	16.88	20500	-45.27	20240516	9600	16.88	20240909	20500	-45.27	20240516	9600	16.88	20240909	4.16	N	211270	500	75 억	175759	N	N	12	N	N
14	20240927	121002	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11240	140	2	1.26	343293590	30571	69.24	11200	11310	11020	14430	7770	11100	11229.39	1.17	-6114	11293	11196	11043	10946	10793	11245	10995	75	3330	500	7990	10	1	15082304	1695	16.13	1.66	12	0.20	697.00	6769.00	20500	20240516	-45.17	9600	20240909	17.08	20500	-45.17	20240516	9600	17.08	20240909	20500	-45.17	20240516	9600	17.08	20240909	4.16	N	211270	500	75 억	175759	N	N	12	N	N
15	20240927	111005	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11240	140	2	1.26	288022130	25647	58.09	11200	11310	11020	14430	7770	11100	11230.25	1.17	-4256	11293	11196	11043	10946	10793	11245	10995	75	3330	500	7990	10	1	15082304	1695	16.13	1.66	12	0.17	697.00	6769.00	20500	20240516	-45.17	9600	20240909	17.08	20500	-45.17	20240516	9600	17.08	20240909	20500	-45.17	20240516	9600	17.08	20240909	4.16	N	211270	500	75 억	175759	N	N	12	N	N
16	20240927	101003	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11290	190	2	1.71	200670950	17863	40.46	11200	11310	11020	14430	7770	11100	11233.89	1.17	-2329	11293	11196	11043	10946	10793	11245	10995	75	3330	500	7990	10	1	15082304	1703	16.20	1.67	12	0.12	697.00	6769.00	20500	20240516	-44.93	9600	20240909	17.60	20500	-44.93	20240516	9600	17.60	20240909	20500	-44.93	20240516	9600	17.60	20240909	4.16	N	211270	500	75 억	175759	N	N	12	N	N
17	20240927	091005	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11050	-50	5	-0.45	22582010	2032	4.60	11200	11200	11020	14430	7770	11100	11113.19	1.17	-848	11293	11196	11043	10946	10793	11245	10995	75	3330	500	7990	10	1	15082304	1667	15.85	1.63	12	0.01	697.00	6769.00	20500	20240516	-46.10	9600	20240909	15.10	20500	-46.10	20240516	9600	15.10	20240909	20500	-46.10	20240516	9600	15.10	20240909	4.16	N	211270	500	75 억	175759	N	N	12	N	N
18	20240926	160947	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11100	250	2	2.30	483182310	43694	78.50	11030	11140	10890	14100	7600	10850	11058.13	1.07	13681	11223	11036	10913	10726	10603	11130	10820	75	3250	500	7810	10	1	15082304	1674	15.93	1.64	12	0.29	697.00	6769.00	20500	20240516	-45.85	9600	20240909	15.62	20500	-45.85	20240516	9600	15.62	20240909	20500	-45.85	20240516	9600	15.62	20240909	4.24	N	211270	500	75 억	162066	N	N	12	N	N
19	20240926	150951	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11120	270	2	2.49	447845320	40513	72.79	11030	11140	10890	14100	7600	10850	11054.36	1.07	13687	11223	11036	10913	10726	10603	11130	10820	75	3250	500	7810	10	1	15082304	1677	15.95	1.64	12	0.27	697.00	6769.00	20500	20240516	-45.76	9600	20240909	15.83	20500	-45.76	20240516	9600	15.83	20240909	20500	-45.76	20240516	9600	15.83	20240909	4.24	N	211270	500	75 억	162066	N	N	23	N	N
20	20240926	140958	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11100	250	2	2.30	319735380	28936	51.99	11030	11140	10890	14100	7600	10850	11049.74	1.07	8119	11223	11036	10913	10726	10603	11130	10820	75	3250	500	7810	10	1	15082304	1674	15.93	1.64	12	0.19	697.00	6769.00	20500	20240516	-45.85	9600	20240909	15.62	20500	-45.85	20240516	9600	15.62	20240909	20500	-45.85	20240516	9600	15.62	20240909	4.24	N	211270	500	75 억	162066	N	N	23	N	N
21	20240926	130956	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11050	200	2	1.84	281424630	25486	45.79	11030	11140	10890	14100	7600	10850	11042.32	1.07	5878	11223	11036	10913	10726	10603	11130	10820	75	3250	500	7810	10	1	15082304	1667	15.85	1.63	12	0.17	697.00	6769.00	20500	20240516	-46.10	9600	20240909	15.10	20500	-46.10	20240516	9600	15.10	20240909	20500	-46.10	20240516	9600	15.10	20240909	4.24	N	211270	500	75 억	162066	N	N	23	N	N
22	20240926	120958	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11100	250	2	2.30	251167720	22757	40.89	11030	11140	10890	14100	7600	10850	11036.94	1.07	5606	11223	11036	10913	10726	10603	11130	10820	75	3250	500	7810	10	1	15082304	1674	15.93	1.64	12	0.15	697.00	6769.00	20500	20240516	-45.85	9600	20240909	15.62	20500	-45.85	20240516	9600	15.62	20240909	20500	-45.85	20240516	9600	15.62	20240909	4.24	N	211270	500	75 억	162066	N	N	23	N	N
23	20240926	110958	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10960	110	2	1.01	223471450	20251	36.38	11030	11140	10890	14100	7600	10850	11035.08	1.07	5883	11223	11036	10913	10726	10603	11130	10820	75	3250	500	7810	10	1	15082304	1653	15.72	1.62	12	0.13	697.00	6769.00	20500	20240516	-46.54	9600	20240909	14.17	20500	-46.54	20240516	9600	14.17	20240909	20500	-46.54	20240516	9600	14.17	20240909	4.24	N	211270	500	75 억	162066	N	N	23	N	N
24	20240926	100959	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11030	180	2	1.66	115450140	10425	18.73	11030	11140	10890	14100	7600	10850	11074.35	1.07	-1172	11223	11036	10913	10726	10603	11130	10820	75	3250	500	7810	10	1	15082304	1664	15.82	1.63	12	0.07	697.00	6769.00	20500	20240516	-46.20	9600	20240909	14.90	20500	-46.20	20240516	9600	14.90	20240909	20500	-46.20	20240516	9600	14.90	20240909	4.24	N	211270	500	75 억	162066	N	N	23	N	N
25	20240926	090956	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11050	200	2	1.84	27207320	2469	4.44	11030	11090	10890	14100	7600	10850	11019.57	1.07	125	11223	11036	10913	10726	10603	11130	10820	75	3250	500	7810	10	1	15082304	1667	15.85	1.63	12	0.02	697.00	6769.00	20500	20240516	-46.10	9600	20240909	15.10	20500	-46.10	20240516	9600	15.10	20240909	20500	-46.10	20240516	9600	15.10	20240909	4.24	N	211270	500	75 억	162066	N	N	23	N	N
26	20240925	160946	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10850	100	2	0.93	605778170	55175	112.22	10800	11100	10790	13970	7530	10750	10979.35	1.14	-10438	10910	10830	10670	10590	10430	10870	10630	75	3220	500	7740	10	1	15082304	1636	15.57	1.60	12	0.37	697.00	6769.00	20500	20240516	-47.07	9600	20240909	13.02	20500	-47.07	20240516	9600	13.02	20240909	20500	-47.07	20240516	9600	13.02	20240909	4.25	N	211270	500	75 억	172038	N	N	23	N	N
27	20240925	150953	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10890	140	2	1.30	590848330	53800	109.42	10800	11100	10790	13970	7530	10750	10982.31	1.14	-10717	10910	10830	10670	10590	10430	10870	10630	75	3220	500	7740	10	1	15082304	1642	15.62	1.61	12	0.36	697.00	6769.00	20500	20240516	-46.88	9600	20240909	13.44	20500	-46.88	20240516	9600	13.44	20240909	20500	-46.88	20240516	9600	13.44	20240909	4.25	N	211270	500	75 억	172038	N	N	98	N	N
28	20240925	140955	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11020	270	2	2.51	453072450	41216	83.83	10800	11100	10790	13970	7530	10750	10992.64	1.14	-1257	10910	10830	10670	10590	10430	10870	10630	75	3220	500	7740	10	1	15082304	1662	15.81	1.63	12	0.27	697.00	6769.00	20500	20240516	-46.24	9600	20240909	14.79	20500	-46.24	20240516	9600	14.79	20240909	20500	-46.24	20240516	9600	14.79	20240909	4.25	N	211270	500	75 억	172038	N	N	98	N	N
29	20240925	130954	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11010	260	2	2.42	421895230	38381	78.06	10800	11100	10790	13970	7530	10750	10992.29	1.14	-195	10910	10830	10670	10590	10430	10870	10630	75	3220	500	7740	10	1	15082304	1661	15.80	1.63	12	0.25	697.00	6769.00	20500	20240516	-46.29	9600	20240909	14.69	20500	-46.29	20240516	9600	14.69	20240909	20500	-46.29	20240516	9600	14.69	20240909	4.25	N	211270	500	75 억	172038	N	N	98	N	N
30	20240925	120955	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11040	290	2	2.70	380745110	34647	70.47	10800	11100	10790	13970	7530	10750	10989.27	1.14	29	10910	10830	10670	10590	10430	10870	10630	75	3220	500	7740	10	1	15082304	1665	15.84	1.63	12	0.23	697.00	6769.00	20500	20240516	-46.15	9600	20240909	15.00	20500	-46.15	20240516	9600	15.00	20240909	20500	-46.15	20240516	9600	15.00	20240909	4.25	N	211270	500	75 억	172038	N	N	98	N	N
31	20240925	110951	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11040	290	2	2.70	292228650	26631	54.16	10800	11080	10790	13970	7530	10750	10973.25	1.14	1586	10910	10830	10670	10590	10430	10870	10630	75	3220	500	7740	10	1	15082304	1665	15.84	1.63	12	0.18	697.00	6769.00	20500	20240516	-46.15	9600	20240909	15.00	20500	-46.15	20240516	9600	15.00	20240909	20500	-46.15	20240516	9600	15.00	20240909	4.25	N	211270	500	75 억	172038	N	N	98	N	N
32	20240925	100947	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11020	270	2	2.51	210799800	19240	39.13	10800	11050	10790	13970	7530	10750	10956.33	1.14	2048	10910	10830	10670	10590	10430	10870	10630	75	3220	500	7740	10	1	15082304	1662	15.81	1.63	12	0.13	697.00	6769.00	20500	20240516	-46.24	9600	20240909	14.79	20500	-46.24	20240516	9600	14.79	20240909	20500	-46.24	20240516	9600	14.79	20240909	4.25	N	211270	500	75 억	172038	N	N	98	N	N
33	20240925	090958	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10950	200	2	1.86	52837760	4848	9.86	10800	10980	10790	13970	7530	10750	10898.88	1.14	646	10910	10830	10670	10590	10430	10870	10630	75	3220	500	7740	10	1	15082304	1652	15.71	1.62	12	0.03	697.00	6769.00	20500	20240516	-46.59	9600	20240909	14.06	20500	-46.59	20240516	9600	14.06	20240909	20500	-46.59	20240516	9600	14.06	20240909	4.25	N	211270	500	75 억	172038	N	N	98	N	N
34	20240924	160945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10750	220	2	2.09	522255870	48939	133.27	10680	10750	10510	13680	7380	10530	10671.45	1.05	14155	10943	10736	10593	10386	10243	10665	10315	75	3150	500	7580	10	1	15082304	1621	15.42	1.59	12	0.32	697.00	6769.00	20500	20240516	-47.56	9600	20240909	11.98	20500	-47.56	20240516	9600	11.98	20240909	20500	-47.56	20240516	9600	11.98	20240909	4.25	N	211270	500	75 억	158273	N	N	98	N	N
35	20240924	150947	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10740	210	2	1.99	475760890	44613	121.49	10680	10750	10510	13680	7380	10530	10664.18	1.05	12537	10943	10736	10593	10386	10243	10665	10315	75	3150	500	7580	10	1	15082304	1620	15.41	1.59	12	0.30	697.00	6769.00	20500	20240516	-47.61	9600	20240909	11.88	20500	-47.61	20240516	9600	11.88	20240909	20500	-47.61	20240516	9600	11.88	20240909	4.25	N	211270	500	75 억	158273	N	N	98	N	N
36	20240924	140937	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10680	150	2	1.42	400461810	37589	102.36	10680	10710	10510	13680	7380	10530	10653.70	1.05	10601	10943	10736	10593	10386	10243	10665	10315	75	3150	500	7580	10	1	15082304	1611	15.32	1.58	12	0.25	697.00	6769.00	20500	20240516	-47.90	9600	20240909	11.25	20500	-47.90	20240516	9600	11.25	20240909	20500	-47.90	20240516	9600	11.25	20240909	4.25	N	211270	500	75 억	158273	N	N	98	N	N
37	20240924	130947	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10650	120	2	1.14	232305880	21841	59.48	10680	10700	10510	13680	7380	10530	10636.23	1.05	-2463	10943	10736	10593	10386	10243	10665	10315	75	3150	500	7580	10	1	15082304	1606	15.28	1.57	12	0.14	697.00	6769.00	20500	20240516	-48.05	9600	20240909	10.94	20500	-48.05	20240516	9600	10.94	20240909	20500	-48.05	20240516	9600	10.94	20240909	4.25	N	211270	500	75 억	158273	N	N	98	N	N
38	20240924	120940	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10620	90	2	0.85	214697420	20185	54.97	10680	10700	10510	13680	7380	10530	10636.48	1.05	-1906	10943	10736	10593	10386	10243	10665	10315	75	3150	500	7580	10	1	15082304	1602	15.24	1.57	12	0.13	697.00	6769.00	20500	20240516	-48.20	9600	20240909	10.62	20500	-48.20	20240516	9600	10.62	20240909	20500	-48.20	20240516	9600	10.62	20240909	4.25	N	211270	500	75 억	158273	N	N	98	N	N
39	20240924	110947	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10630	100	2	0.95	206386230	19404	52.84	10680	10700	10510	13680	7380	10530	10636.27	1.05	-1906	10943	10736	10593	10386	10243	10665	10315	75	3150	500	7580	10	1	15082304	1603	15.25	1.57	12	0.13	697.00	6769.00	20500	20240516	-48.15	9600	20240909	10.73	20500	-48.15	20240516	9600	10.73	20240909	20500	-48.15	20240516	9600	10.73	20240909	4.25	N	211270	500	75 억	158273	N	N	98	N	N
40	20240924	100947	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10680	150	2	1.42	101956050	9605	26.16	10680	10700	10510	13680	7380	10530	10614.89	1.05	1152	10943	10736	10593	10386	10243	10665	10315	75	3150	500	7580	10	1	15082304	1611	15.32	1.58	12	0.06	697.00	6769.00	20500	20240516	-47.90	9600	20240909	11.25	20500	-47.90	20240516	9600	11.25	20240909	20500	-47.90	20240516	9600	11.25	20240909	4.25	N	211270	500	75 억	158273	N	N	98	N	N
41	20240924	090949	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10600	70	2	0.66	17308060	1625	4.43	10680	10680	10540	13680	7380	10530	10651.11	1.05	-327	10943	10736	10593	10386	10243	10665	10315	75	3150	500	7580	10	1	15082304	1599	15.21	1.57	12	0.01	697.00	6769.00	20500	20240516	-48.29	9600	20240909	10.42	20500	-48.29	20240516	9600	10.42	20240909	20500	-48.29	20240516	9600	10.42	20240909	4.25	N	211270	500	75 억	158273	N	N	98	N	N
42	20240923	160943	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10530	-50	5	-0.47	387164600	36685	73.53	10660	10800	10450	13750	7410	10580	10553.80	1.09	-5634	10826	10702	10476	10352	10126	10765	10415	75	3170	500	7610	10	1	15082304	1588	15.11	1.56	12	0.24	697.00	6769.00	20500	20240516	-48.63	9600	20240909	9.69	20500	-48.63	20240516	9600	9.69	20240909	20500	-48.63	20240516	9600	9.69	20240909	4.24	N	211270	500	75 억	163709	N	N	98	N	N
43	20240923	150945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10510	-70	5	-0.66	359866720	34088	68.32	10660	10800	10450	13750	7410	10580	10556.99	1.09	-4568	10826	10702	10476	10352	10126	10765	10415	75	3170	500	7610	10	1	15082304	1585	15.08	1.55	12	0.23	697.00	6769.00	20500	20240516	-48.73	9600	20240909	9.48	20500	-48.73	20240516	9600	9.48	20240909	20500	-48.73	20240516	9600	9.48	20240909	4.24	N	211270	500	75 억	163709	N	N	46	N	N
44	20240923	140950	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10530	-50	5	-0.47	314352180	29759	59.65	10660	10800	10450	13750	7410	10580	10563.26	1.09	-3769	10826	10702	10476	10352	10126	10765	10415	75	3170	500	7610	10	1	15082304	1588	15.11	1.56	12	0.20	697.00	6769.00	20500	20240516	-48.63	9600	20240909	9.69	20500	-48.63	20240516	9600	9.69	20240909	20500	-48.63	20240516	9600	9.69	20240909	4.24	N	211270	500	75 억	163709	N	N	46	N	N
45	20240923	130946	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10590	10	2	0.09	279209360	26429	52.97	10660	10800	10450	13750	7410	10580	10564.51	1.09	-2613	10826	10702	10476	10352	10126	10765	10415	75	3170	500	7610	10	1	15082304	1597	15.19	1.56	12	0.18	697.00	6769.00	20500	20240516	-48.34	9600	20240909	10.31	20500	-48.34	20240516	9600	10.31	20240909	20500	-48.34	20240516	9600	10.31	20240909	4.24	N	211270	500	75 억	163709	N	N	46	N	N
46	20240923	120947	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10550	-30	5	-0.28	251639810	23823	47.75	10660	10800	10450	13750	7410	10580	10562.89	1.09	-2244	10826	10702	10476	10352	10126	10765	10415	75	3170	500	7610	10	1	15082304	1591	15.14	1.56	12	0.16	697.00	6769.00	20500	20240516	-48.54	9600	20240909	9.90	20500	-48.54	20240516	9600	9.90	20240909	20500	-48.54	20240516	9600	9.90	20240909	4.24	N	211270	500	75 억	163709	N	N	46	N	N
47	20240923	110947	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10570	-10	5	-0.09	198827410	18818	37.72	10660	10800	10450	13750	7410	10580	10565.81	1.09	-2089	10826	10702	10476	10352	10126	10765	10415	75	3170	500	7610	10	1	15082304	1594	15.16	1.56	12	0.12	697.00	6769.00	20500	20240516	-48.44	9600	20240909	10.10	20500	-48.44	20240516	9600	10.10	20240909	20500	-48.44	20240516	9600	10.10	20240909	4.24	N	211270	500	75 억	163709	N	N	46	N	N
48	20240923	100945	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10600	20	2	0.19	119864320	11361	22.77	10660	10800	10450	13750	7410	10580	10550.51	1.09	-2974	10826	10702	10476	10352	10126	10765	10415	75	3170	500	7610	10	1	15082304	1599	15.21	1.57	12	0.08	697.00	6769.00	20500	20240516	-48.29	9600	20240909	10.42	20500	-48.29	20240516	9600	10.42	20240909	20500	-48.29	20240516	9600	10.42	20240909	4.24	N	211270	500	75 억	163709	N	N	46	N	N
49	20240923	090946	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10450	-130	5	-1.23	56075670	5302	10.63	10660	10800	10450	13750	7410	10580	10576.32	1.09	-2636	10826	10702	10476	10352	10126	10765	10415	75	3170	500	7610	10	1	15082304	1576	14.99	1.54	12	0.04	697.00	6769.00	20500	20240516	-49.02	9600	20240909	8.85	20500	-49.02	20240516	9600	8.85	20240909	20500	-49.02	20240516	9600	8.85	20240909	4.24	N	211270	500	75 억	163709	N	N	46	N	N
50	20240913	160858	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10470	-110	5	-1.04	305625580	29099	43.92	10600	10690	10370	13750	7410	10580	10502.97	1.17	-12911	10806	10692	10466	10352	10126	10750	10410	75	3170	500	7610	10	1	15082304	1579	15.02	1.55	12	0.19	697.00	6769.00	20500	20240516	-48.93	9600	20240909	9.06	20500	-48.93	20240516	9600	9.06	20240909	20500	-48.93	20240516	9600	9.06	20240909	4.35	N	211270	500	75 억	175945	N	N	132	N	N
51	20240913	150905	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10480	-100	5	-0.95	290696770	27674	41.77	10600	10690	10370	13750	7410	10580	10504.33	1.17	-12484	10806	10692	10466	10352	10126	10750	10410	75	3170	500	7610	10	1	15082304	1581	15.04	1.55	12	0.18	697.00	6769.00	20500	20240516	-48.88	9600	20240909	9.17	20500	-48.88	20240516	9600	9.17	20240909	20500	-48.88	20240516	9600	9.17	20240909	4.35	N	211270	500	75 억	175945	N	N	9	N	N
52	20240913	140909	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10420	-160	5	-1.51	270963330	25787	38.92	10600	10690	10370	13750	7410	10580	10507.75	1.17	-12601	10806	10692	10466	10352	10126	10750	10410	75	3170	500	7610	10	1	15082304	1572	14.95	1.54	12	0.17	697.00	6769.00	20500	20240516	-49.17	9600	20240909	8.54	20500	-49.17	20240516	9600	8.54	20240909	20500	-49.17	20240516	9600	8.54	20240909	4.35	N	211270	500	75 억	175945	N	N	9	N	N
53	20240913	130902	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10430	-150	5	-1.42	264676340	25184	38.01	10600	10690	10370	13750	7410	10580	10509.70	1.17	-12302	10806	10692	10466	10352	10126	10750	10410	75	3170	500	7610	10	1	15082304	1573	14.96	1.54	12	0.17	697.00	6769.00	20500	20240516	-49.12	9600	20240909	8.65	20500	-49.12	20240516	9600	8.65	20240909	20500	-49.12	20240516	9600	8.65	20240909	4.35	N	211270	500	75 억	175945	N	N	9	N	N
54	20240913	120903	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10450	-130	5	-1.23	250893020	23861	36.02	10600	10690	10370	13750	7410	10580	10514.77	1.17	-11773	10806	10692	10466	10352	10126	10750	10410	75	3170	500	7610	10	1	15082304	1576	14.99	1.54	12	0.16	697.00	6769.00	20500	20240516	-49.02	9600	20240909	8.85	20500	-49.02	20240516	9600	8.85	20240909	20500	-49.02	20240516	9600	8.85	20240909	4.35	N	211270	500	75 억	175945	N	N	9	N	N
55	20240913	110904	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10460	-120	5	-1.13	184563570	17490	26.40	10600	10690	10430	13750	7410	10580	10552.52	1.17	-6828	10806	10692	10466	10352	10126	10750	10410	75	3170	500	7610	10	1	15082304	1578	15.01	1.55	12	0.12	697.00	6769.00	20500	20240516	-48.98	9600	20240909	8.96	20500	-48.98	20240516	9600	8.96	20240909	20500	-48.98	20240516	9600	8.96	20240909	4.35	N	211270	500	75 억	175945	N	N	9	N	N
56	20240913	100908	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10490	-90	5	-0.85	152251700	14400	21.74	10600	10690	10460	13750	7410	10580	10573.03	1.17	-5557	10806	10692	10466	10352	10126	10750	10410	75	3170	500	7610	10	1	15082304	1582	15.05	1.55	12	0.10	697.00	6769.00	20500	20240516	-48.83	9600	20240909	9.27	20500	-48.83	20240516	9600	9.27	20240909	20500	-48.83	20240516	9600	9.27	20240909	4.35	N	211270	500	75 억	175945	N	N	9	N	N
57	20240913	090910	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10680	100	2	0.95	35345340	3321	5.01	10600	10690	10580	13750	7410	10580	10642.98	1.17	931	10806	10692	10466	10352	10126	10750	10410	75	3170	500	7610	10	1	15082304	1611	15.32	1.58	12	0.02	697.00	6769.00	20500	20240516	-47.90	9600	20240909	11.25	20500	-47.90	20240516	9600	11.25	20240909	20500	-47.90	20240516	9600	11.25	20240909	4.35	N	211270	500	75 억	175945	N	N	9	N	N
58	20240912	160848	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10580	490	2	4.86	690846060	66158	159.67	10280	10580	10240	13110	7070	10090	10442.29	1.00	25939	10536	10312	10156	9932	9776	10425	10045	75	3020	500	7260	10	1	15082304	1596	15.18	1.56	12	0.44	697.00	6769.00	20500	20240516	-48.39	9600	20240909	10.21	20500	-48.39	20240516	9600	10.21	20240909	20500	-48.39	20240516	9600	10.21	20240909	4.32	N	211270	500	75 억	151269	N	N	9	N	N
59	20240912	150903	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10530	440	2	4.36	625474070	59970	144.74	10280	10540	10240	13110	7070	10090	10429.78	1.00	26393	10536	10312	10156	9932	9776	10425	10045	75	3020	500	7260	10	1	15082304	1588	15.11	1.56	12	0.40	697.00	6769.00	20500	20240516	-48.63	9600	20240909	9.69	20500	-48.63	20240516	9600	9.69	20240909	20500	-48.63	20240516	9600	9.69	20240909	4.32	N	211270	500	75 억	151269	N	N	2	N	N
60	20240912	140906	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10500	410	2	4.06	590896150	56679	136.79	10280	10540	10240	13110	7070	10090	10425.31	1.00	24374	10536	10312	10156	9932	9776	10425	10045	75	3020	500	7260	10	1	15082304	1584	15.06	1.55	12	0.38	697.00	6769.00	20500	20240516	-48.78	9600	20240909	9.38	20500	-48.78	20240516	9600	9.38	20240909	20500	-48.78	20240516	9600	9.38	20240909	4.32	N	211270	500	75 억	151269	N	N	2	N	N
61	20240912	130858	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10530	440	2	4.36	554941560	53257	128.53	10280	10540	10240	13110	7070	10090	10420.07	1.00	23090	10536	10312	10156	9932	9776	10425	10045	75	3020	500	7260	10	1	15082304	1588	15.11	1.56	12	0.35	697.00	6769.00	20500	20240516	-48.63	9600	20240909	9.69	20500	-48.63	20240516	9600	9.69	20240909	20500	-48.63	20240516	9600	9.69	20240909	4.32	N	211270	500	75 억	151269	N	N	2	N	N
62	20240912	120857	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10440	350	2	3.47	461314450	44333	107.00	10280	10490	10240	13110	7070	10090	10405.67	1.00	17571	10536	10312	10156	9932	9776	10425	10045	75	3020	500	7260	10	1	15082304	1575	14.98	1.54	12	0.29	697.00	6769.00	20500	20240516	-49.07	9600	20240909	8.75	20500	-49.07	20240516	9600	8.75	20240909	20500	-49.07	20240516	9600	8.75	20240909	4.32	N	211270	500	75 억	151269	N	N	2	N	N
63	20240912	110857	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10450	360	2	3.57	416045050	40003	96.55	10280	10490	10240	13110	7070	10090	10400.35	1.00	16841	10536	10312	10156	9932	9776	10425	10045	75	3020	500	7260	10	1	15082304	1576	14.99	1.54	12	0.27	697.00	6769.00	20500	20240516	-49.02	9600	20240909	8.85	20500	-49.02	20240516	9600	8.85	20240909	20500	-49.02	20240516	9600	8.85	20240909	4.32	N	211270	500	75 억	151269	N	N	2	N	N
64	20240912	100859	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10390	300	2	2.97	334717430	32193	77.70	10280	10490	10240	13110	7070	10090	10397.21	1.00	14345	10536	10312	10156	9932	9776	10425	10045	75	3020	500	7260	10	1	15082304	1567	14.91	1.53	12	0.21	697.00	6769.00	20500	20240516	-49.32	9600	20240909	8.23	20500	-49.32	20240516	9600	8.23	20240909	20500	-49.32	20240516	9600	8.23	20240909	4.32	N	211270	500	75 억	151269	N	N	2	N	N
65	20240912	090859	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10330	240	2	2.38	11623890	1130	2.73	10280	10350	10240	13110	7070	10090	10286.63	1.00	154	10536	10312	10156	9932	9776	10425	10045	75	3020	500	7260	10	1	15082304	1558	14.82	1.53	12	0.01	697.00	6769.00	20500	20240516	-49.61	9600	20240909	7.60	20500	-49.61	20240516	9600	7.60	20240909	20500	-49.61	20240516	9600	7.60	20240909	4.32	N	211270	500	75 억	151269	N	N	2	N	N
66	20240911	160839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10090	10	2	0.10	421185640	41240	126.30	10000	10380	10000	13100	7060	10080	10213.06	1.00	800	10380	10230	10100	9950	9820	10165	9885	75	3020	500	7250	10	1	15082304	1522	14.48	1.49	12	0.27	697.00	6769.00	20500	20240516	-50.78	9600	20240909	5.10	20500	-50.78	20240516	9600	5.10	20240909	20500	-50.78	20240516	9600	5.10	20240909	4.36	N	211270	500	75 억	150469	N	N	2	N	N
67	20240911	150845	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10120	40	2	0.40	381860280	37333	114.34	10000	10380	10000	13100	7060	10080	10228.49	1.00	-780	10380	10230	10100	9950	9820	10165	9885	75	3020	500	7250	10	1	15082304	1526	14.52	1.50	12	0.25	697.00	6769.00	20500	20240516	-50.63	9600	20240909	5.42	20500	-50.63	20240516	9600	5.42	20240909	20500	-50.63	20240516	9600	5.42	20240909	4.36	N	211270	500	75 억	150469	N	N	50	N	N
68	20240911	140848	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10190	110	2	1.09	341455990	33347	102.13	10000	10380	10000	13100	7060	10080	10239.48	1.00	1775	10380	10230	10100	9950	9820	10165	9885	75	3020	500	7250	10	1	15082304	1537	14.62	1.51	12	0.22	697.00	6769.00	20500	20240516	-50.29	9600	20240909	6.15	20500	-50.29	20240516	9600	6.15	20240909	20500	-50.29	20240516	9600	6.15	20240909	4.36	N	211270	500	75 억	150469	N	N	50	N	N
69	20240911	130843	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10250	170	2	1.69	284450900	27777	85.07	10000	10380	10000	13100	7060	10080	10240.52	1.00	3327	10380	10230	10100	9950	9820	10165	9885	75	3020	500	7250	10	1	15082304	1546	14.71	1.51	12	0.18	697.00	6769.00	20500	20240516	-50.00	9600	20240909	6.77	20500	-50.00	20240516	9600	6.77	20240909	20500	-50.00	20240516	9600	6.77	20240909	4.36	N	211270	500	75 억	150469	N	N	50	N	N
70	20240911	120849	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10280	200	2	1.98	262871060	25669	78.61	10000	10380	10000	13100	7060	10080	10240.80	1.00	3414	10380	10230	10100	9950	9820	10165	9885	75	3020	500	7250	10	1	15082304	1550	14.75	1.52	12	0.17	697.00	6769.00	20500	20240516	-49.85	9600	20240909	7.08	20500	-49.85	20240516	9600	7.08	20240909	20500	-49.85	20240516	9600	7.08	20240909	4.36	N	211270	500	75 억	150469	N	N	50	N	N
71	20240911	110838	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10170	90	2	0.89	219222310	21394	65.52	10000	10380	10000	13100	7060	10080	10246.91	1.00	3708	10380	10230	10100	9950	9820	10165	9885	75	3020	500	7250	10	1	15082304	1534	14.59	1.50	12	0.14	697.00	6769.00	20500	20240516	-50.39	9600	20240909	5.94	20500	-50.39	20240516	9600	5.94	20240909	20500	-50.39	20240516	9600	5.94	20240909	4.36	N	211270	500	75 억	150469	N	N	50	N	N
72	20240911	100836	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10290	210	2	2.08	170812810	16642	50.97	10000	10380	10000	13100	7060	10080	10263.96	1.00	3298	10380	10230	10100	9950	9820	10165	9885	75	3020	500	7250	10	1	15082304	1552	14.76	1.52	12	0.11	697.00	6769.00	20500	20240516	-49.80	9600	20240909	7.19	20500	-49.80	20240516	9600	7.19	20240909	20500	-49.80	20240516	9600	7.19	20240909	4.36	N	211270	500	75 억	150469	N	N	50	N	N
73	20240911	090850	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10190	110	2	1.09	15745090	1563	4.79	10000	10190	10000	13100	7060	10080	10073.63	1.00	387	10380	10230	10100	9950	9820	10165	9885	75	3020	500	7250	10	1	15082304	1537	14.62	1.51	12	0.01	697.00	6769.00	20500	20240516	-50.29	9600	20240909	6.15	20500	-50.29	20240516	9600	6.15	20240909	20500	-50.29	20240516	9600	6.15	20240909	4.36	N	211270	500	75 억	150469	N	N	50	N	N
74	20240910	160839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10080	-20	5	-0.20	328550890	32581	69.06	10120	10250	9970	13130	7070	10100	10084.13	1.08	-12133	10553	10326	9963	9736	9373	10440	9850	75	3030	500	7270	10	1	15082304	1520	14.46	1.49	12	0.22	697.00	6769.00	20500	20240516	-50.83	9600	20240909	5.00	20500	-50.83	20240516	9600	5.00	20240909	20500	-50.83	20240516	9600	5.00	20240909	4.41	N	211270	500	75 억	162590	N	N	50	N	N
75	20240910	150848	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10030	-70	5	-0.69	300112570	29750	63.06	10120	10250	9970	13130	7070	10100	10087.82	1.08	-10755	10553	10326	9963	9736	9373	10440	9850	75	3030	500	7270	10	1	15082304	1513	14.39	1.48	12	0.20	697.00	6769.00	20500	20240516	-51.07	9600	20240909	4.48	20500	-51.07	20240516	9600	4.48	20240909	20500	-51.07	20240516	9600	4.48	20240909	4.41	N	211270	500	75 억	162590	N	N	93	N	N
76	20240910	140841	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10100	0	3	0.00	282454620	27993	59.34	10120	10250	9970	13130	7070	10100	10090.19	1.08	-10456	10553	10326	9963	9736	9373	10440	9850	75	3030	500	7270	10	1	15082304	1523	14.49	1.49	12	0.19	697.00	6769.00	20500	20240516	-50.73	9600	20240909	5.21	20500	-50.73	20240516	9600	5.21	20240909	20500	-50.73	20240516	9600	5.21	20240909	4.41	N	211270	500	75 억	162590	N	N	93	N	N
77	20240910	130839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10060	-40	5	-0.40	266814860	26440	56.05	10120	10250	9970	13130	7070	10100	10091.33	1.08	-9888	10553	10326	9963	9736	9373	10440	9850	75	3030	500	7270	10	1	15082304	1517	14.43	1.49	12	0.18	697.00	6769.00	20500	20240516	-50.93	9600	20240909	4.79	20500	-50.93	20240516	9600	4.79	20240909	20500	-50.93	20240516	9600	4.79	20240909	4.41	N	211270	500	75 억	162590	N	N	93	N	N
78	20240910	120840	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10010	-90	5	-0.89	215575030	21322	45.20	10120	10250	10000	13130	7070	10100	10110.45	1.08	-10072	10553	10326	9963	9736	9373	10440	9850	75	3030	500	7270	10	1	15082304	1510	14.36	1.48	12	0.14	697.00	6769.00	20500	20240516	-51.17	9600	20240909	4.27	20500	-51.17	20240516	9600	4.27	20240909	20500	-51.17	20240516	9600	4.27	20240909	4.41	N	211270	500	75 억	162590	N	N	93	N	N
79	20240910	110839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10140	40	2	0.40	120461370	11881	25.18	10120	10250	10030	13130	7070	10100	10138.99	1.08	-3916	10553	10326	9963	9736	9373	10440	9850	75	3030	500	7270	10	1	15082304	1529	14.55	1.50	12	0.08	697.00	6769.00	20500	20240516	-50.54	9600	20240909	5.62	20500	-50.54	20240516	9600	5.62	20240909	20500	-50.54	20240516	9600	5.62	20240909	4.41	N	211270	500	75 억	162590	N	N	93	N	N
80	20240910	100843	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10150	50	2	0.50	63501360	6268	13.29	10120	10250	10030	13130	7070	10100	10131.04	1.08	-1254	10553	10326	9963	9736	9373	10440	9850	75	3030	500	7270	10	1	15082304	1531	14.56	1.50	12	0.04	697.00	6769.00	20500	20240516	-50.49	9600	20240909	5.73	20500	-50.49	20240516	9600	5.73	20240909	20500	-50.49	20240516	9600	5.73	20240909	4.41	N	211270	500	75 억	162590	N	N	93	N	N
81	20240910	090839	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10150	50	2	0.50	24704060	2428	5.15	10120	10250	10120	13130	7070	10100	10174.65	1.08	-576	10553	10326	9963	9736	9373	10440	9850	75	3030	500	7270	10	1	15082304	1531	14.56	1.50	12	0.02	697.00	6769.00	20500	20240516	-50.49	9600	20240909	5.73	20500	-50.49	20240516	9600	5.73	20240909	20500	-50.49	20240516	9600	5.73	20240909	4.41	N	211270	500	75 억	162590	N	N	93	N	N
82	20240909	160823	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10100	70	2	0.70	465379260	46902	55.67	9700	10190	9600	13030	7030	10030	9921.81	1.03	7806	10490	10260	10120	9890	9750	10190	9820	75	3000	500	7220	10	1	15082304	1523	14.49	1.49	12	0.31	697.00	6769.00	20500	20240516	-50.73	9600	20240909	5.21	20500	-50.73	20240516	9600	5.21	20240909	20500	-50.73	20240516	9600	5.21	20240909	4.47	N	211270	500	75 억	154798	N	N	93	N	N
83	20240909	150832	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10130	100	2	1.00	431336690	43532	51.67	9700	10190	9600	13030	7030	10030	9908.50	1.03	7957	10490	10260	10120	9890	9750	10190	9820	75	3000	500	7220	10	1	15082304	1528	14.53	1.50	12	0.29	697.00	6769.00	20500	20240516	-50.59	9600	20240909	5.52	20500	-50.59	20240516	9600	5.52	20240909	20500	-50.59	20240516	9600	5.52	20240909	4.47	N	211270	500	75 억	154798	N	N	141	N	N
84	20240909	140835	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10130	100	2	1.00	376408240	38121	45.25	9700	10150	9600	13030	7030	10030	9874.04	1.03	6161	10490	10260	10120	9890	9750	10190	9820	75	3000	500	7220	10	1	15082304	1528	14.53	1.50	12	0.25	697.00	6769.00	20500	20240516	-50.59	9600	20240909	5.52	20500	-50.59	20240516	9600	5.52	20240909	20500	-50.59	20240516	9600	5.52	20240909	4.47	N	211270	500	75 억	154798	N	N	141	N	N
85	20240909	130829	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10080	50	2	0.50	325675730	33100	39.29	9700	10100	9600	13030	7030	10030	9839.15	1.03	4351	10490	10260	10120	9890	9750	10190	9820	75	3000	500	7220	10	1	15082304	1520	14.46	1.49	12	0.22	697.00	6769.00	20500	20240516	-50.83	9600	20240909	5.00	20500	-50.83	20240516	9600	5.00	20240909	20500	-50.83	20240516	9600	5.00	20240909	4.47	N	211270	500	75 억	154798	N	N	141	N	N
86	20240909	120826	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10100	70	2	0.70	292532130	29808	35.38	9700	10100	9600	13030	7030	10030	9813.88	1.03	3225	10490	10260	10120	9890	9750	10190	9820	75	3000	500	7220	10	1	15082304	1523	14.49	1.49	12	0.20	697.00	6769.00	20500	20240516	-50.73	9600	20240909	5.21	20500	-50.73	20240516	9600	5.21	20240909	20500	-50.73	20240516	9600	5.21	20240909	4.47	N	211270	500	75 억	154798	N	N	141	N	N
87	20240909	110827	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	9970	-60	5	-0.60	253491430	25915	30.76	9700	9990	9600	13030	7030	10030	9781.65	1.03	3635	10490	10260	10120	9890	9750	10190	9820	75	3000	500	7220	10	1	15082304	1504	14.30	1.47	12	0.17	697.00	6769.00	20500	20240516	-51.37	9600	20240909	3.85	20500	-51.37	20240516	9600	3.85	20240909	20500	-51.37	20240516	9600	3.85	20240909	4.47	N	211270	500	75 억	154798	N	N	141	N	N
88	20240909	100832	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	9880	-150	5	-1.50	200618760	20582	24.43	9700	9900	9600	13030	7030	10030	9747.29	1.03	1116	10490	10260	10120	9890	9750	10190	9820	75	3000	500	7220	10	1	15082304	1490	14.18	1.46	12	0.14	697.00	6769.00	20500	20240516	-51.80	9600	20240909	2.92	20500	-51.80	20240516	9600	2.92	20240909	20500	-51.80	20240516	9600	2.92	20240909	4.47	N	211270	500	75 억	154798	N	N	141	N	N
89	20240909	090826	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	9670	-360	5	-3.59	92777520	9590	11.38	9700	9800	9600	13030	7030	10030	9674.40	1.03	1672	10490	10260	10120	9890	9750	10190	9820	75	3000	500	7220	10	1	15082304	1458	13.87	1.43	12	0.06	697.00	6769.00	20500	20240516	-52.83	9600	20240909	0.73	20500	-52.83	20240516	9600	0.73	20240909	20500	-52.83	20240516	9600	0.73	20240909	4.47	N	211270	500	75 억	154798	N	N	141	N	N
90	20240906	160814	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10030	-260	5	-2.53	814974020	80974	121.27	10240	10350	9980	13370	7210	10290	10064.65	1.01	2267	11003	10646	10423	10066	9843	10535	9955	75	3080	500	7400	10	1	15082304	1513	14.39	1.48	12	0.54	697.00	6769.00	20500	20240516	-51.07	9980	20240906	0.50	20500	-51.07	20240516	9980	0.50	20240906	20500	-51.07	20240516	9980	0.50	20240906	4.50	N	211270	500	75 억	152531	N	N	141	N	N
91	20240906	150827	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10010	-280	5	-2.72	759874150	75473	113.04	10240	10350	9980	13370	7210	10290	10068.16	1.01	3202	11003	10646	10423	10066	9843	10535	9955	75	3080	500	7400	10	1	15082304	1510	14.36	1.48	12	0.50	697.00	6769.00	20500	20240516	-51.17	9980	20240906	0.30	20500	-51.17	20240516	9980	0.30	20240906	20500	-51.17	20240516	9980	0.30	20240906	4.50	N	211270	500	75 억	152531	N	N	80	N	N
92	20240906	140836	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10070	-220	5	-2.14	623208230	61812	92.58	10240	10350	9990	13370	7210	10290	10082.32	1.01	2927	11003	10646	10423	10066	9843	10535	9955	75	3080	500	7400	10	1	15082304	1519	14.45	1.49	12	0.41	697.00	6769.00	20500	20240516	-50.88	9990	20240906	0.80	20500	-50.88	20240516	9990	0.80	20240906	20500	-50.88	20240516	9990	0.80	20240906	4.50	N	211270	500	75 억	152531	N	N	80	N	N
93	20240906	130828	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10050	-240	5	-2.33	573146860	56828	85.11	10240	10350	9990	13370	7210	10290	10085.64	1.01	3006	11003	10646	10423	10066	9843	10535	9955	75	3080	500	7400	10	1	15082304	1516	14.42	1.48	12	0.38	697.00	6769.00	20500	20240516	-50.98	9990	20240906	0.60	20500	-50.98	20240516	9990	0.60	20240906	20500	-50.98	20240516	9990	0.60	20240906	4.50	N	211270	500	75 억	152531	N	N	80	N	N
94	20240906	120828	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10130	-160	5	-1.55	528122730	52358	78.42	10240	10350	9990	13370	7210	10290	10086.76	1.01	2345	11003	10646	10423	10066	9843	10535	9955	75	3080	500	7400	10	1	15082304	1528	14.53	1.50	12	0.35	697.00	6769.00	20500	20240516	-50.59	9990	20240906	1.40	20500	-50.59	20240516	9990	1.40	20240906	20500	-50.59	20240516	9990	1.40	20240906	4.50	N	211270	500	75 억	152531	N	N	80	N	N
95	20240906	110830	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10070	-220	5	-2.14	462791350	45878	68.71	10240	10350	9990	13370	7210	10290	10087.44	1.01	5480	11003	10646	10423	10066	9843	10535	9955	75	3080	500	7400	10	1	15082304	1519	14.45	1.49	12	0.30	697.00	6769.00	20500	20240516	-50.88	9990	20240906	0.80	20500	-50.88	20240516	9990	0.80	20240906	20500	-50.88	20240516	9990	0.80	20240906	4.50	N	211270	500	75 억	152531	N	N	80	N	N
96	20240906	100825	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10040	-250	5	-2.43	360590610	35692	53.46	10240	10350	10000	13370	7210	10290	10102.84	1.01	1832	11003	10646	10423	10066	9843	10535	9955	75	3080	500	7400	10	1	15082304	1514	14.40	1.48	12	0.24	697.00	6769.00	20500	20240516	-51.02	10000	20240906	0.40	20500	-51.02	20240516	10000	0.40	20240906	20500	-51.02	20240516	10000	0.40	20240906	4.50	N	211270	500	75 억	152531	N	N	80	N	N
97	20240906	090827	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10300	10	2	0.10	51267180	5001	7.49	10240	10350	10230	13370	7210	10290	10251.39	1.01	842	11003	10646	10423	10066	9843	10535	9955	75	3080	500	7400	10	1	15082304	1553	14.78	1.52	12	0.03	697.00	6769.00	20500	20240516	-49.76	10200	20240905	0.98	20500	-49.76	20240516	10200	0.98	20240905	20500	-49.76	20240516	10200	0.98	20240905	4.50	N	211270	500	75 억	152531	N	N	80	N	N
98	20240905	160813	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10290	-280	5	-2.65	674846660	64550	66.60	10520	10780	10200	13740	7400	10570	10454.75	1.01	-325	11150	10860	10700	10410	10250	10780	10330	75	3170	500	7610	10	1	15082304	1552	14.76	1.52	12	0.43	697.00	6769.00	20500	20240516	-49.80	10200	20240905	0.88	20500	-49.80	20240516	10200	0.88	20240905	20500	-49.80	20240516	10200	0.88	20240905	4.51	N	211270	500	75 억	152790	N	N	80	N	N
99	20240905	150828	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10360	-210	5	-1.99	616093350	58851	60.72	10520	10780	10200	13740	7400	10570	10468.70	1.01	-4065	11150	10860	10700	10410	10250	10780	10330	75	3170	500	7610	10	1	15082304	1563	14.86	1.53	12	0.39	697.00	6769.00	20500	20240516	-49.46	10200	20240905	1.57	20500	-49.46	20240516	10200	1.57	20240905	20500	-49.46	20240516	10200	1.57	20240905	4.51	N	211270	500	75 억	152790	N	N	1094	N	N
100	20240905	140823	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10270	-300	5	-2.84	576554490	55035	56.78	10520	10780	10200	13740	7400	10570	10476.14	1.01	-6280	11150	10860	10700	10410	10250	10780	10330	75	3170	500	7610	10	1	15082304	1549	14.73	1.52	12	0.36	697.00	6769.00	20500	20240516	-49.90	10200	20240905	0.69	20500	-49.90	20240516	10200	0.69	20240905	20500	-49.90	20240516	10200	0.69	20240905	4.51	N	211270	500	75 억	152790	N	N	1094	N	N
101	20240905	130824	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	10300	-270	5	-2.55	517299260	49299	50.86	10520	10780	10200	13740	7400	10570	10493.10	1.01	-6123	11150	10860	10700	10410	10250	10780	10330	75	3170	500	7610	10	1	15082304	1553	14.78	1.52	12	0.33	697.00	6769.00	20500	20240516	-49.76	10200	20240905	0.98	20500	-49.76	20240516	10200	0.98	20240905	20500	-49.76	20240516	10200	0.98	20240905	4.51	N	211270	500	75 억	152790	N	N	1094	N	N
102	20240905	120823	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10490	-80	5	-0.76	368855990	34939	36.05	10520	10780	10390	13740	7400	10570	10557.14	1.01	-4029	11150	10860	10700	10410	10250	10780	10330	75	3170	500	7610	10	1	15082304	1582	15.05	1.55	12	0.23	697.00	6769.00	20500	20240516	-48.83	10210	20240805	2.74	20500	-48.83	20240516	10210	2.74	20240805	20500	-48.83	20240516	10210	2.74	20240805	4.51	N	211270	500	75 억	152790	N	N	1094	N	N
103	20240905	110821	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10510	-60	5	-0.57	248335690	23393	24.13	10520	10780	10510	13740	7400	10570	10615.81	1.01	-3805	11150	10860	10700	10410	10250	10780	10330	75	3170	500	7610	10	1	15082304	1585	15.08	1.55	12	0.16	697.00	6769.00	20500	20240516	-48.73	10210	20240805	2.94	20500	-48.73	20240516	10210	2.94	20240805	20500	-48.73	20240516	10210	2.94	20240805	4.51	N	211270	500	75 억	152790	N	N	1094	N	N
104	20240905	100819	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10690	120	2	1.14	137836620	12960	13.37	10520	10780	10520	13740	7400	10570	10635.54	1.01	3967	11150	10860	10700	10410	10250	10780	10330	75	3170	500	7610	10	1	15082304	1612	15.34	1.58	12	0.09	697.00	6769.00	20500	20240516	-47.85	10210	20240805	4.70	20500	-47.85	20240516	10210	4.70	20240805	20500	-47.85	20240516	10210	4.70	20240805	4.51	N	211270	500	75 억	152790	N	N	1094	N	N
105	20240905	090828	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10690	120	2	1.14	68663080	6501	6.71	10520	10750	10520	13740	7400	10570	10561.93	1.01	1121	11150	10860	10700	10410	10250	10780	10330	75	3170	500	7610	10	1	15082304	1612	15.34	1.58	12	0.04	697.00	6769.00	20500	20240516	-47.85	10210	20240805	4.70	20500	-47.85	20240516	10210	4.70	20240805	20500	-47.85	20240516	10210	4.70	20240805	4.51	N	211270	500	75 억	152790	N	N	1094	N	N
106	20240904	160807	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10570	-600	5	-5.37	1027189800	96453	247.52	10790	10990	10540	14520	7820	11170	10649.57	1.26	-37329	11590	11380	11190	10980	10790	11485	11085	75	3350	500	8040	10	1	15082304	1594	15.16	1.56	12	0.64	697.00	6769.00	20500	20240516	-48.44	10210	20240805	3.53	20500	-48.44	20240516	10210	3.53	20240805	20500	-48.44	20240516	10210	3.53	20240805	4.50	N	211270	500	75 억	190274	N	N	1094	N	N
107	20240904	150812	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10560	-610	5	-5.46	990525290	92981	238.61	10790	10990	10550	14520	7820	11170	10652.85	1.26	-36811	11590	11380	11190	10980	10790	11485	11085	75	3350	500	8040	10	1	15082304	1593	15.15	1.56	12	0.62	697.00	6769.00	20500	20240516	-48.49	10210	20240805	3.43	20500	-48.49	20240516	10210	3.43	20240805	20500	-48.49	20240516	10210	3.43	20240805	4.50	N	211270	500	75 억	190274	N	N	30	N	N
108	20240904	140816	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10600	-570	5	-5.10	888890110	83358	213.91	10790	10990	10570	14520	7820	11170	10663.37	1.26	-34260	11590	11380	11190	10980	10790	11485	11085	75	3350	500	8040	10	1	15082304	1599	15.21	1.57	12	0.55	697.00	6769.00	20500	20240516	-48.29	10210	20240805	3.82	20500	-48.29	20240516	10210	3.82	20240805	20500	-48.29	20240516	10210	3.82	20240805	4.50	N	211270	500	75 억	190274	N	N	30	N	N
109	20240904	130813	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10620	-550	5	-4.92	750818470	70333	180.49	10790	10990	10590	14520	7820	11170	10675.02	1.26	-28557	11590	11380	11190	10980	10790	11485	11085	75	3350	500	8040	10	1	15082304	1602	15.24	1.57	12	0.47	697.00	6769.00	20500	20240516	-48.20	10210	20240805	4.02	20500	-48.20	20240516	10210	4.02	20240805	20500	-48.20	20240516	10210	4.02	20240805	4.50	N	211270	500	75 억	190274	N	N	30	N	N
110	20240904	120810	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10640	-530	5	-4.74	696640120	65237	167.41	10790	10990	10590	14520	7820	11170	10678.42	1.26	-24807	11590	11380	11190	10980	10790	11485	11085	75	3350	500	8040	10	1	15082304	1605	15.27	1.57	12	0.43	697.00	6769.00	20500	20240516	-48.10	10210	20240805	4.21	20500	-48.10	20240516	10210	4.21	20240805	20500	-48.10	20240516	10210	4.21	20240805	4.50	N	211270	500	75 억	190274	N	N	30	N	N
111	20240904	110809	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10630	-540	5	-4.83	618448310	57900	148.58	10790	10990	10590	14520	7820	11170	10681.11	1.26	-24765	11590	11380	11190	10980	10790	11485	11085	75	3350	500	8040	10	1	15082304	1603	15.25	1.57	12	0.38	697.00	6769.00	20500	20240516	-48.15	10210	20240805	4.11	20500	-48.15	20240516	10210	4.11	20240805	20500	-48.15	20240516	10210	4.11	20240805	4.50	N	211270	500	75 억	190274	N	N	30	N	N
112	20240904	100811	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10610	-560	5	-5.01	457835530	42806	109.85	10790	10990	10590	14520	7820	11170	10695.32	1.26	-18652	11590	11380	11190	10980	10790	11485	11085	75	3350	500	8040	10	1	15082304	1600	15.22	1.57	12	0.28	697.00	6769.00	20500	20240516	-48.24	10210	20240805	3.92	20500	-48.24	20240516	10210	3.92	20240805	20500	-48.24	20240516	10210	3.92	20240805	4.50	N	211270	500	75 억	190274	N	N	30	N	N
113	20240904	090815	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	10790	-380	5	-3.40	96006980	8875	22.78	10790	10990	10750	14520	7820	11170	10816.69	1.26	-2473	11590	11380	11190	10980	10790	11485	11085	75	3350	500	8040	10	1	15082304	1627	15.48	1.59	12	0.06	697.00	6769.00	20500	20240516	-47.37	10210	20240805	5.68	20500	-47.37	20240516	10210	5.68	20240805	20500	-47.37	20240516	10210	5.68	20240805	4.50	N	211270	500	75 억	190274	N	N	30	N	N
114	20240903	160800	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11170	-30	5	-0.27	432426180	38706	97.08	11140	11400	11000	14560	7840	11200	11172.09	1.30	-5954	11560	11380	11270	11090	10980	11325	11035	75	3360	500	8060	10	1	15082304	1685	16.03	1.65	12	0.26	697.00	6769.00	20500	20240516	-45.51	10210	20240805	9.40	20500	-45.51	20240516	10210	9.40	20240805	20500	-45.51	20240516	10210	9.40	20240805	4.54	N	211270	500	75 억	196229	N	N	30	N	N
115	20240903	150807	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11120	-80	5	-0.71	360772470	32239	80.86	11140	11400	11100	14560	7840	11200	11190.56	1.30	-5441	11560	11380	11270	11090	10980	11325	11035	75	3360	500	8060	10	1	15082304	1677	15.95	1.64	12	0.21	697.00	6769.00	20500	20240516	-45.76	10210	20240805	8.91	20500	-45.76	20240516	10210	8.91	20240805	20500	-45.76	20240516	10210	8.91	20240805	4.54	N	211270	500	75 억	196229	N	N	363	N	N
116	20240903	140809	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11160	-40	5	-0.36	245153600	21853	54.81	11140	11400	11140	14560	7840	11200	11218.30	1.30	692	11560	11380	11270	11090	10980	11325	11035	75	3360	500	8060	10	1	15082304	1683	16.01	1.65	12	0.14	697.00	6769.00	20500	20240516	-45.56	10210	20240805	9.30	20500	-45.56	20240516	10210	9.30	20240805	20500	-45.56	20240516	10210	9.30	20240805	4.54	N	211270	500	75 억	196229	N	N	363	N	N
117	20240903	130808	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11260	60	2	0.54	210928780	18794	47.14	11140	11400	11140	14560	7840	11200	11223.20	1.30	1706	11560	11380	11270	11090	10980	11325	11035	75	3360	500	8060	10	1	15082304	1698	16.15	1.66	12	0.12	697.00	6769.00	20500	20240516	-45.07	10210	20240805	10.28	20500	-45.07	20240516	10210	10.28	20240805	20500	-45.07	20240516	10210	10.28	20240805	4.54	N	211270	500	75 억	196229	N	N	363	N	N
118	20240903	120757	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11200	0	3	0.00	192667330	17164	43.05	11140	11400	11140	14560	7840	11200	11225.08	1.30	2379	11560	11380	11270	11090	10980	11325	11035	75	3360	500	8060	10	1	15082304	1689	16.07	1.65	12	0.11	697.00	6769.00	20500	20240516	-45.37	10210	20240805	9.70	20500	-45.37	20240516	10210	9.70	20240805	20500	-45.37	20240516	10210	9.70	20240805	4.54	N	211270	500	75 억	196229	N	N	363	N	N
119	20240903	110757	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11210	10	2	0.09	125107280	11128	27.91	11140	11400	11140	14560	7840	11200	11242.57	1.30	2702	11560	11380	11270	11090	10980	11325	11035	75	3360	500	8060	10	1	15082304	1691	16.08	1.66	12	0.07	697.00	6769.00	20500	20240516	-45.32	10210	20240805	9.79	20500	-45.32	20240516	10210	9.79	20240805	20500	-45.32	20240516	10210	9.79	20240805	4.54	N	211270	500	75 억	196229	N	N	363	N	N
120	20240903	100757	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11230	30	2	0.27	86548190	7691	19.29	11140	11400	11140	14560	7840	11200	11253.18	1.30	3688	11560	11380	11270	11090	10980	11325	11035	75	3360	500	8060	10	1	15082304	1694	16.11	1.66	12	0.05	697.00	6769.00	20500	20240516	-45.22	10210	20240805	9.99	20500	-45.22	20240516	10210	9.99	20240805	20500	-45.22	20240516	10210	9.99	20240805	4.54	N	211270	500	75 억	196229	N	N	363	N	N
121	20240903	090759	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11320	120	2	1.07	34172240	3044	7.63	11140	11400	11140	14560	7840	11200	11226.10	1.30	1916	11560	11380	11270	11090	10980	11325	11035	75	3360	500	8060	10	1	15082304	1707	16.24	1.67	12	0.02	697.00	6769.00	20500	20240516	-44.78	10210	20240805	10.87	20500	-44.78	20240516	10210	10.87	20240805	20500	-44.78	20240516	10210	10.87	20240805	4.54	N	211270	500	75 억	196229	N	N	363	N	N
122	20240902	160751	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11200	-210	5	-1.84	448244750	39853	114.63	11390	11450	11160	14830	7990	11410	11247.89	1.31	-2161	11663	11536	11353	11226	11043	11600	11290	75	3420	500	8210	10	1	15082304	1689	16.07	1.65	12	0.26	697.00	6769.00	20500	20240516	-45.37	10210	20240805	9.70	20500	-45.37	20240516	10210	9.70	20240805	20500	-45.37	20240516	10210	9.70	20240805	4.54	N	211270	500	75 억	198027	N	N	363	N	N
123	20240902	150804	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11300	-110	5	-0.96	379748300	33745	97.06	11390	11450	11160	14830	7990	11410	11253.39	1.31	-5710	11663	11536	11353	11226	11043	11600	11290	75	3420	500	8210	10	1	15082304	1704	16.21	1.67	12	0.22	697.00	6769.00	20500	20240516	-44.88	10210	20240805	10.68	20500	-44.88	20240516	10210	10.68	20240805	20500	-44.88	20240516	10210	10.68	20240805	4.54	N	211270	500	75 억	198027	N	N	3614	N	N
124	20240902	140800	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11280	-130	5	-1.14	309401420	27501	79.10	11390	11450	11160	14830	7990	11410	11250.46	1.31	-7303	11663	11536	11353	11226	11043	11600	11290	75	3420	500	8210	10	1	15082304	1701	16.18	1.67	12	0.18	697.00	6769.00	20500	20240516	-44.98	10210	20240805	10.48	20500	-44.98	20240516	10210	10.48	20240805	20500	-44.98	20240516	10210	10.48	20240805	4.54	N	211270	500	75 억	198027	N	N	3614	N	N
125	20240902	130757	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11240	-170	5	-1.49	282549400	25113	72.23	11390	11450	11160	14830	7990	11410	11251.02	1.31	-8049	11663	11536	11353	11226	11043	11600	11290	75	3420	500	8210	10	1	15082304	1695	16.13	1.66	12	0.17	697.00	6769.00	20500	20240516	-45.17	10210	20240805	10.09	20500	-45.17	20240516	10210	10.09	20240805	20500	-45.17	20240516	10210	10.09	20240805	4.54	N	211270	500	75 억	198027	N	N	3614	N	N
126	20240902	120801	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11180	-230	5	-2.02	260020070	23102	66.45	11390	11450	11160	14830	7990	11410	11255.20	1.31	-9059	11663	11536	11353	11226	11043	11600	11290	75	3420	500	8210	10	1	15082304	1686	16.04	1.65	12	0.15	697.00	6769.00	20500	20240516	-45.46	10210	20240805	9.50	20500	-45.46	20240516	10210	9.50	20240805	20500	-45.46	20240516	10210	9.50	20240805	4.54	N	211270	500	75 억	198027	N	N	3614	N	N
127	20240902	110754	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11170	-240	5	-2.10	229511690	20372	58.60	11390	11450	11160	14830	7990	11410	11265.92	1.31	-10069	11663	11536	11353	11226	11043	11600	11290	75	3420	500	8210	10	1	15082304	1685	16.03	1.65	12	0.14	697.00	6769.00	20500	20240516	-45.51	10210	20240805	9.40	20500	-45.51	20240516	10210	9.40	20240805	20500	-45.51	20240516	10210	9.40	20240805	4.54	N	211270	500	75 억	198027	N	N	3614	N	N
128	20240902	100752	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11260	-150	5	-1.31	146447450	12952	37.25	11390	11450	11210	14830	7990	11410	11306.81	1.31	-8434	11663	11536	11353	11226	11043	11600	11290	75	3420	500	8210	10	1	15082304	1698	16.15	1.66	12	0.09	697.00	6769.00	20500	20240516	-45.07	10210	20240805	10.28	20500	-45.07	20240516	10210	10.28	20240805	20500	-45.07	20240516	10210	10.28	20240805	4.54	N	211270	500	75 억	198027	N	N	3614	N	N
129	20240902	090747	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	11350	-60	5	-0.53	11505680	1013	2.91	11390	11390	11330	14830	7990	11410	11357.19	1.31	-48	11663	11536	11353	11226	11043	11600	11290	75	3420	500	8210	10	1	15082304	1712	16.28	1.68	12	0.01	697.00	6769.00	20500	20240516	-44.63	10210	20240805	11.17	20500	-44.63	20240516	10210	11.17	20240805	20500	-44.63	20240516	10210	11.17	20240805	4.54	N	211270	500	75 억	198027	N	N	3614	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History