KissMeData/274090/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161109	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10840	-60	5	-0.55	470216360	43270	68.99	10980	10990	10770	14170	7630	10900	10867.03	0.71	-7081	11086	10992	10916	10822	10746	10955	10785	65	3270	500	7630	10	1	12913226	1400	-74.76	2.37	12	0.34	-145.00	4569.00	15900	20240118	-31.82	10000	20240621	8.40	15900	-31.82	20240118	10000	8.40	20240621	15900	-31.82	20240118	10000	8.40	20240621	0.95	N	274090	500	64 억	92066	N	N	80	N	N
3	20240930	151125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10780	-120	5	-1.10	451205130	41515	66.19	10980	10990	10770	14170	7630	10900	10868.48	0.71	-7412	11086	10992	10916	10822	10746	10955	10785	65	3270	500	7630	10	1	12913226	1392	-74.34	2.36	12	0.32	-145.00	4569.00	15900	20240118	-32.20	10000	20240621	7.80	15900	-32.20	20240118	10000	7.80	20240621	15900	-32.20	20240118	10000	7.80	20240621	0.95	N	274090	500	64 억	92066	N	N	80	N	N
4	20240930	141125	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10780	-120	5	-1.10	347037750	31863	50.80	10980	10990	10770	14170	7630	10900	10891.56	0.71	-7382	11086	10992	10916	10822	10746	10955	10785	65	3270	500	7630	10	1	12913226	1392	-74.34	2.36	12	0.25	-145.00	4569.00	15900	20240118	-32.20	10000	20240621	7.80	15900	-32.20	20240118	10000	7.80	20240621	15900	-32.20	20240118	10000	7.80	20240621	0.95	N	274090	500	64 억	92066	N	N	80	N	N
5	20240930	131118	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10840	-60	5	-0.55	278040150	25485	40.63	10980	10990	10840	14170	7630	10900	10909.95	0.71	-4406	11086	10992	10916	10822	10746	10955	10785	65	3270	500	7630	10	1	12913226	1400	-74.76	2.37	12	0.20	-145.00	4569.00	15900	20240118	-31.82	10000	20240621	8.40	15900	-31.82	20240118	10000	8.40	20240621	15900	-31.82	20240118	10000	8.40	20240621	0.95	N	274090	500	64 억	92066	N	N	80	N	N
6	20240930	121115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10840	-60	5	-0.55	242837160	22241	35.46	10980	10990	10840	14170	7630	10900	10918.45	0.71	-3235	11086	10992	10916	10822	10746	10955	10785	65	3270	500	7630	10	1	12913226	1400	-74.76	2.37	12	0.17	-145.00	4569.00	15900	20240118	-31.82	10000	20240621	8.40	15900	-31.82	20240118	10000	8.40	20240621	15900	-31.82	20240118	10000	8.40	20240621	0.95	N	274090	500	64 억	92066	N	N	80	N	N
7	20240930	111113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10870	-30	5	-0.28	207594780	18994	30.28	10980	10990	10860	14170	7630	10900	10929.50	0.71	-2280	11086	10992	10916	10822	10746	10955	10785	65	3270	500	7630	10	1	12913226	1404	-74.97	2.38	12	0.15	-145.00	4569.00	15900	20240118	-31.64	10000	20240621	8.70	15900	-31.64	20240118	10000	8.70	20240621	15900	-31.64	20240118	10000	8.70	20240621	0.95	N	274090	500	64 억	92066	N	N	80	N	N
8	20240930	101111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10930	30	2	0.28	160083580	14633	23.33	10980	10990	10860	14170	7630	10900	10939.91	0.71	-885	11086	10992	10916	10822	10746	10955	10785	65	3270	500	7630	10	1	12913226	1411	-75.38	2.39	12	0.11	-145.00	4569.00	15900	20240118	-31.26	10000	20240621	9.30	15900	-31.26	20240118	10000	9.30	20240621	15900	-31.26	20240118	10000	9.30	20240621	0.95	N	274090	500	64 억	92066	N	N	80	N	N
9	20240930	091025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10960	60	2	0.55	14278990	1303	2.08	10980	10980	10860	14170	7630	10900	10958.64	0.71	-849	11086	10992	10916	10822	10746	10955	10785	65	3270	500	7630	10	1	12913226	1415	-75.59	2.40	12	0.01	-145.00	4569.00	15900	20240118	-31.07	10000	20240621	9.60	15900	-31.07	20240118	10000	9.60	20240621	15900	-31.07	20240118	10000	9.60	20240621	0.95	N	274090	500	64 억	92066	N	N	80	N	N
10	20240927	161119	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10900	-100	5	-0.91	671888920	61557	46.96	11000	11010	10840	14300	7700	11000	10914.81	0.71	317	11460	11230	10940	10710	10420	11085	10565	65	3300	500	7700	10	1	12913226	1408	-75.17	2.39	12	0.48	-145.00	4569.00	15900	20240118	-31.45	10000	20240621	9.00	15900	-31.45	20240118	10000	9.00	20240621	15900	-31.45	20240118	10000	9.00	20240621	0.94	N	274090	500	64 억	91644	N	N	80	N	N
11	20240927	151123	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10970	-30	5	-0.27	579491490	53095	40.50	11000	11010	10840	14300	7700	11000	10914.13	0.71	1223	11460	11230	10940	10710	10420	11085	10565	65	3300	500	7700	10	1	12913226	1417	-75.66	2.40	12	0.41	-145.00	4569.00	15900	20240118	-31.01	10000	20240621	9.70	15900	-31.01	20240118	10000	9.70	20240621	15900	-31.01	20240118	10000	9.70	20240621	0.94	N	274090	500	64 억	91644	N	N	3	N	N
12	20240927	141131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10880	-120	5	-1.09	511802860	46894	35.77	11000	11010	10840	14300	7700	11000	10913.91	0.71	-31	11460	11230	10940	10710	10420	11085	10565	65	3300	500	7700	10	1	12913226	1405	-75.03	2.38	12	0.36	-145.00	4569.00	15900	20240118	-31.57	10000	20240621	8.80	15900	-31.57	20240118	10000	8.80	20240621	15900	-31.57	20240118	10000	8.80	20240621	0.94	N	274090	500	64 억	91644	N	N	3	N	N
13	20240927	131117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10900	-100	5	-0.91	443065410	40585	30.96	11000	11010	10840	14300	7700	11000	10916.83	0.71	-768	11460	11230	10940	10710	10420	11085	10565	65	3300	500	7700	10	1	12913226	1408	-75.17	2.39	12	0.31	-145.00	4569.00	15900	20240118	-31.45	10000	20240621	9.00	15900	-31.45	20240118	10000	9.00	20240621	15900	-31.45	20240118	10000	9.00	20240621	0.94	N	274090	500	64 억	91644	N	N	3	N	N
14	20240927	121116	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10880	-120	5	-1.09	387321620	35479	27.07	11000	11010	10840	14300	7700	11000	10916.76	0.71	-2575	11460	11230	10940	10710	10420	11085	10565	65	3300	500	7700	10	1	12913226	1405	-75.03	2.38	12	0.27	-145.00	4569.00	15900	20240118	-31.57	10000	20240621	8.80	15900	-31.57	20240118	10000	8.80	20240621	15900	-31.57	20240118	10000	8.80	20240621	0.94	N	274090	500	64 억	91644	N	N	3	N	N
15	20240927	111120	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10940	-60	5	-0.55	324528490	29718	22.67	11000	11010	10840	14300	7700	11000	10920.08	0.71	-5079	11460	11230	10940	10710	10420	11085	10565	65	3300	500	7700	10	1	12913226	1413	-75.45	2.39	12	0.23	-145.00	4569.00	15900	20240118	-31.19	10000	20240621	9.40	15900	-31.19	20240118	10000	9.40	20240621	15900	-31.19	20240118	10000	9.40	20240621	0.94	N	274090	500	64 억	91644	N	N	3	N	N
16	20240927	101117	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10910	-90	5	-0.82	183796150	16784	12.80	11000	11010	10900	14300	7700	11000	10950.47	0.71	-3340	11460	11230	10940	10710	10420	11085	10565	65	3300	500	7700	10	1	12913226	1409	-75.24	2.39	12	0.13	-145.00	4569.00	15900	20240118	-31.38	10000	20240621	9.10	15900	-31.38	20240118	10000	9.10	20240621	15900	-31.38	20240118	10000	9.10	20240621	0.94	N	274090	500	64 억	91644	N	N	3	N	N
17	20240927	091121	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10970	-30	5	-0.27	50667490	4623	3.53	11000	11000	10920	14300	7700	11000	10959.26	0.71	-1070	11460	11230	10940	10710	10420	11085	10565	65	3300	500	7700	10	1	12913226	1417	-75.66	2.40	12	0.04	-145.00	4569.00	15900	20240118	-31.01	10000	20240621	9.70	15900	-31.01	20240118	10000	9.70	20240621	15900	-31.01	20240118	10000	9.70	20240621	0.94	N	274090	500	64 억	91644	N	N	3	N	N
18	20240926	161100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11000	40	2	0.36	1413494650	130921	81.20	11010	11170	10650	14240	7680	10960	10796.43	0.81	-13345	11800	11380	11150	10730	10500	11265	10615	65	3280	500	7670	10	1	12913226	1420	-75.86	2.41	12	1.01	-145.00	4569.00	15900	20240118	-30.82	10000	20240621	10.00	15900	-30.82	20240118	10000	10.00	20240621	15900	-30.82	20240118	10000	10.00	20240621	0.98	N	274090	500	64 억	105090	N	N	3	N	N
19	20240926	151106	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10950	-10	5	-0.09	1378371130	127726	79.22	11010	11170	10650	14240	7680	10960	10791.63	0.81	-12584	11800	11380	11150	10730	10500	11265	10615	65	3280	500	7670	10	1	12913226	1414	-75.52	2.40	12	0.99	-145.00	4569.00	15900	20240118	-31.13	10000	20240621	9.50	15900	-31.13	20240118	10000	9.50	20240621	15900	-31.13	20240118	10000	9.50	20240621	0.98	N	274090	500	64 억	105090	N	N	30	N	N
20	20240926	141113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10780	-180	5	-1.64	1177203600	109264	67.77	11010	11100	10650	14240	7680	10960	10773.94	0.81	-15320	11800	11380	11150	10730	10500	11265	10615	65	3280	500	7670	10	1	12913226	1392	-74.34	2.36	12	0.85	-145.00	4569.00	15900	20240118	-32.20	10000	20240621	7.80	15900	-32.20	20240118	10000	7.80	20240621	15900	-32.20	20240118	10000	7.80	20240621	0.98	N	274090	500	64 억	105090	N	N	30	N	N
21	20240926	131111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10800	-160	5	-1.46	1024006810	95089	58.98	11010	11100	10650	14240	7680	10960	10768.93	0.81	-18285	11800	11380	11150	10730	10500	11265	10615	65	3280	500	7670	10	1	12913226	1395	-74.48	2.36	12	0.74	-145.00	4569.00	15900	20240118	-32.08	10000	20240621	8.00	15900	-32.08	20240118	10000	8.00	20240621	15900	-32.08	20240118	10000	8.00	20240621	0.98	N	274090	500	64 억	105090	N	N	30	N	N
22	20240926	121112	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10710	-250	5	-2.28	866918570	80465	49.91	11010	11100	10650	14240	7680	10960	10773.86	0.81	-19154	11800	11380	11150	10730	10500	11265	10615	65	3280	500	7670	10	1	12913226	1383	-73.86	2.34	12	0.62	-145.00	4569.00	15900	20240118	-32.64	10000	20240621	7.10	15900	-32.64	20240118	10000	7.10	20240621	15900	-32.64	20240118	10000	7.10	20240621	0.98	N	274090	500	64 억	105090	N	N	30	N	N
23	20240926	111111	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10680	-280	5	-2.55	731559860	67812	42.06	11010	11100	10650	14240	7680	10960	10788.06	0.81	-19886	11800	11380	11150	10730	10500	11265	10615	65	3280	500	7670	10	1	12913226	1379	-73.66	2.34	12	0.53	-145.00	4569.00	15900	20240118	-32.83	10000	20240621	6.80	15900	-32.83	20240118	10000	6.80	20240621	15900	-32.83	20240118	10000	6.80	20240621	0.98	N	274090	500	64 억	105090	N	N	30	N	N
24	20240926	101115	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10760	-200	5	-1.82	436471300	40289	24.99	11010	11100	10710	14240	7680	10960	10833.51	0.81	-16154	11800	11380	11150	10730	10500	11265	10615	65	3280	500	7670	10	1	12913226	1389	-74.21	2.36	12	0.31	-145.00	4569.00	15900	20240118	-32.33	10000	20240621	7.60	15900	-32.33	20240118	10000	7.60	20240621	15900	-32.33	20240118	10000	7.60	20240621	0.98	N	274090	500	64 억	105090	N	N	30	N	N
25	20240926	091110	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11030	70	2	0.64	20766930	1883	1.17	11010	11050	11010	14240	7680	10960	11028.64	0.81	-334	11800	11380	11150	10730	10500	11265	10615	65	3280	500	7670	10	1	12913226	1424	-76.07	2.41	12	0.01	-145.00	4569.00	15900	20240118	-30.63	10000	20240621	10.30	15900	-30.63	20240118	10000	10.30	20240621	15900	-30.63	20240118	10000	10.30	20240621	0.98	N	274090	500	64 억	105090	N	N	30	N	N
26	20240925	161057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10960	-550	5	-4.78	1798166230	161002	238.49	11510	11570	10920	14960	8060	11510	11168.71	1.10	-29938	11683	11596	11443	11356	11203	11640	11400	65	3450	500	8050	10	1	12913226	1415	-75.59	2.40	12	1.25	-145.00	4569.00	15900	20240118	-31.07	10000	20240621	9.60	15900	-31.07	20240118	10000	9.60	20240621	15900	-31.07	20240118	10000	9.60	20240621	1.00	N	274090	500	64 억	141433	N	N	30	N	N
27	20240925	151107	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10950	-560	5	-4.87	1727215960	154537	228.91	11510	11570	10920	14960	8060	11510	11176.71	1.10	-30216	11683	11596	11443	11356	11203	11640	11400	65	3450	500	8050	10	1	12913226	1414	-75.52	2.40	12	1.20	-145.00	4569.00	15900	20240118	-31.13	10000	20240621	9.50	15900	-31.13	20240118	10000	9.50	20240621	15900	-31.13	20240118	10000	9.50	20240621	1.00	N	274090	500	64 억	141433	N	N	60	N	N
28	20240925	141108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11060	-450	5	-3.91	1342047050	119536	177.07	11510	11570	11050	14960	8060	11510	11227.14	1.10	-27920	11683	11596	11443	11356	11203	11640	11400	65	3450	500	8050	10	1	12913226	1428	-76.28	2.42	12	0.93	-145.00	4569.00	15900	20240118	-30.44	10000	20240621	10.60	15900	-30.44	20240118	10000	10.60	20240621	15900	-30.44	20240118	10000	10.60	20240621	1.00	N	274090	500	64 억	141433	N	N	60	N	N
29	20240925	131100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11100	-410	5	-3.56	1198825030	106601	157.91	11510	11570	11050	14960	8060	11510	11245.91	1.10	-25854	11683	11596	11443	11356	11203	11640	11400	65	3450	500	8050	10	1	12913226	1433	-76.55	2.43	12	0.83	-145.00	4569.00	15900	20240118	-30.19	10000	20240621	11.00	15900	-30.19	20240118	10000	11.00	20240621	15900	-30.19	20240118	10000	11.00	20240621	1.00	N	274090	500	64 억	141433	N	N	60	N	N
30	20240925	121108	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11170	-340	5	-2.95	916910520	81181	120.25	11510	11570	11150	14960	8060	11510	11294.64	1.10	-26627	11683	11596	11443	11356	11203	11640	11400	65	3450	500	8050	10	1	12913226	1442	-77.03	2.44	12	0.63	-145.00	4569.00	15900	20240118	-29.75	10000	20240621	11.70	15900	-29.75	20240118	10000	11.70	20240621	15900	-29.75	20240118	10000	11.70	20240621	1.00	N	274090	500	64 억	141433	N	N	60	N	N
31	20240925	111105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11250	-260	5	-2.26	624555580	55087	81.60	11510	11570	11220	14960	8060	11510	11337.62	1.10	-18687	11683	11596	11443	11356	11203	11640	11400	65	3450	500	8050	10	1	12913226	1453	-77.59	2.46	12	0.43	-145.00	4569.00	15900	20240118	-29.25	10000	20240621	12.50	15900	-29.25	20240118	10000	12.50	20240621	15900	-29.25	20240118	10000	12.50	20240621	1.00	N	274090	500	64 억	141433	N	N	60	N	N
32	20240925	101101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	-210	5	-1.82	395865760	34773	51.51	11510	11570	11250	14960	8060	11510	11384.29	1.10	-8922	11683	11596	11443	11356	11203	11640	11400	65	3450	500	8050	10	1	12913226	1459	-77.93	2.47	12	0.27	-145.00	4569.00	15900	20240118	-28.93	10000	20240621	13.00	15900	-28.93	20240118	10000	13.00	20240621	15900	-28.93	20240118	10000	13.00	20240621	1.00	N	274090	500	64 억	141433	N	N	60	N	N
33	20240925	091113	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11490	-20	5	-0.17	21122600	1832	2.71	11510	11570	11490	14960	8060	11510	11529.80	1.10	-926	11683	11596	11443	11356	11203	11640	11400	65	3450	500	8050	10	1	12913226	1484	-79.24	2.51	12	0.01	-145.00	4569.00	15900	20240118	-27.74	10000	20240621	14.90	15900	-27.74	20240118	10000	14.90	20240621	15900	-27.74	20240118	10000	14.90	20240621	1.00	N	274090	500	64 억	141433	N	N	60	N	N
34	20240924	161058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11510	40	2	0.35	767426330	67474	105.75	11430	11530	11290	14910	8030	11470	11373.66	0.94	20140	11770	11620	11490	11340	11210	11555	11275	65	3440	500	8020	10	1	12913226	1486	-79.38	2.52	12	0.52	-145.00	4569.00	15900	20240118	-27.61	10000	20240621	15.10	15900	-27.61	20240118	10000	15.10	20240621	15900	-27.61	20240118	10000	15.10	20240621	1.10	N	274090	500	64 억	121293	N	N	60	N	N
35	20240924	151100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11530	60	2	0.52	752627040	66188	103.73	11430	11530	11290	14910	8030	11470	11371.05	0.94	20190	11770	11620	11490	11340	11210	11555	11275	65	3440	500	8020	10	1	12913226	1489	-79.52	2.52	12	0.51	-145.00	4569.00	15900	20240118	-27.48	10000	20240621	15.30	15900	-27.48	20240118	10000	15.30	20240621	15900	-27.48	20240118	10000	15.30	20240621	1.10	N	274090	500	64 억	121293	N	N	2	N	N
36	20240924	141049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11390	-80	5	-0.70	638814130	56245	88.15	11430	11500	11290	14910	8030	11470	11357.71	0.94	19030	11770	11620	11490	11340	11210	11555	11275	65	3440	500	8020	10	1	12913226	1471	-78.55	2.49	12	0.44	-145.00	4569.00	15900	20240118	-28.36	10000	20240621	13.90	15900	-28.36	20240118	10000	13.90	20240621	15900	-28.36	20240118	10000	13.90	20240621	1.10	N	274090	500	64 억	121293	N	N	2	N	N
37	20240924	131059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11370	-100	5	-0.87	555224590	48890	76.62	11430	11500	11290	14910	8030	11470	11356.61	0.94	15982	11770	11620	11490	11340	11210	11555	11275	65	3440	500	8020	10	1	12913226	1468	-78.41	2.49	12	0.38	-145.00	4569.00	15900	20240118	-28.49	10000	20240621	13.70	15900	-28.49	20240118	10000	13.70	20240621	15900	-28.49	20240118	10000	13.70	20240621	1.10	N	274090	500	64 억	121293	N	N	2	N	N
38	20240924	121052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11440	-30	5	-0.26	446618870	39352	61.67	11430	11500	11290	14910	8030	11470	11349.33	0.94	12280	11770	11620	11490	11340	11210	11555	11275	65	3440	500	8020	10	1	12913226	1477	-78.90	2.50	12	0.30	-145.00	4569.00	15900	20240118	-28.05	10000	20240621	14.40	15900	-28.05	20240118	10000	14.40	20240621	15900	-28.05	20240118	10000	14.40	20240621	1.10	N	274090	500	64 억	121293	N	N	2	N	N
39	20240924	111100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11390	-80	5	-0.70	427636270	37692	59.07	11430	11500	11290	14910	8030	11470	11345.54	0.94	12190	11770	11620	11490	11340	11210	11555	11275	65	3440	500	8020	10	1	12913226	1471	-78.55	2.49	12	0.29	-145.00	4569.00	15900	20240118	-28.36	10000	20240621	13.90	15900	-28.36	20240118	10000	13.90	20240621	15900	-28.36	20240118	10000	13.90	20240621	1.10	N	274090	500	64 억	121293	N	N	2	N	N
40	20240924	101059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	-170	5	-1.48	348662000	30733	48.17	11430	11500	11300	14910	8030	11470	11344.87	0.94	9133	11770	11620	11490	11340	11210	11555	11275	65	3440	500	8020	10	1	12913226	1459	-77.93	2.47	12	0.24	-145.00	4569.00	15900	20240118	-28.93	10000	20240621	13.00	15900	-28.93	20240118	10000	13.00	20240621	15900	-28.93	20240118	10000	13.00	20240621	1.10	N	274090	500	64 억	121293	N	N	2	N	N
41	20240924	091102	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11410	-60	5	-0.52	32908220	2881	4.52	11430	11500	11330	14910	8030	11470	11422.50	0.94	-1000	11770	11620	11490	11340	11210	11555	11275	65	3440	500	8020	10	1	12913226	1473	-78.69	2.50	12	0.02	-145.00	4569.00	15900	20240118	-28.24	10000	20240621	14.10	15900	-28.24	20240118	10000	14.10	20240621	15900	-28.24	20240118	10000	14.10	20240621	1.10	N	274090	500	64 억	121293	N	N	2	N	N
42	20240923	161054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11470	-120	5	-1.04	731693790	63732	108.18	11500	11640	11360	15060	8120	11590	11480.79	0.94	1751	11856	11722	11646	11512	11436	11685	11475	65	3470	500	8110	10	1	12913226	1481	-79.10	2.51	12	0.49	-145.00	4569.00	15900	20240118	-27.86	10000	20240621	14.70	15900	-27.86	20240118	10000	14.70	20240621	15900	-27.86	20240118	10000	14.70	20240621	1.10	N	274090	500	64 억	121357	N	N	2	N	N
43	20240923	151057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11400	-190	5	-1.64	689620100	60043	101.92	11500	11640	11360	15060	8120	11590	11485.43	0.94	1821	11856	11722	11646	11512	11436	11685	11475	65	3470	500	8110	10	1	12913226	1472	-78.62	2.50	12	0.46	-145.00	4569.00	15900	20240118	-28.30	10000	20240621	14.00	15900	-28.30	20240118	10000	14.00	20240621	15900	-28.30	20240118	10000	14.00	20240621	1.10	N	274090	500	64 억	121357	N	N	55	N	N
44	20240923	141103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	-90	5	-0.78	547564720	47618	80.83	11500	11640	11400	15060	8120	11590	11499.11	0.94	1547	11856	11722	11646	11512	11436	11685	11475	65	3470	500	8110	10	1	12913226	1485	-79.31	2.52	12	0.37	-145.00	4569.00	15900	20240118	-27.67	10000	20240621	15.00	15900	-27.67	20240118	10000	15.00	20240621	15900	-27.67	20240118	10000	15.00	20240621	1.10	N	274090	500	64 억	121357	N	N	55	N	N
45	20240923	131059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11420	-170	5	-1.47	477751320	41524	70.48	11500	11640	11400	15060	8120	11590	11505.42	0.94	2195	11856	11722	11646	11512	11436	11685	11475	65	3470	500	8110	10	1	12913226	1475	-78.76	2.50	12	0.32	-145.00	4569.00	15900	20240118	-28.18	10000	20240621	14.20	15900	-28.18	20240118	10000	14.20	20240621	15900	-28.18	20240118	10000	14.20	20240621	1.10	N	274090	500	64 억	121357	N	N	55	N	N
46	20240923	121100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11490	-100	5	-0.86	388363170	33717	57.23	11500	11640	11450	15060	8120	11590	11518.31	0.94	2165	11856	11722	11646	11512	11436	11685	11475	65	3470	500	8110	10	1	12913226	1484	-79.24	2.51	12	0.26	-145.00	4569.00	15900	20240118	-27.74	10000	20240621	14.90	15900	-27.74	20240118	10000	14.90	20240621	15900	-27.74	20240118	10000	14.90	20240621	1.10	N	274090	500	64 억	121357	N	N	55	N	N
47	20240923	111059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11510	-80	5	-0.69	336218660	29187	49.54	11500	11640	11450	15060	8120	11590	11519.46	0.94	2472	11856	11722	11646	11512	11436	11685	11475	65	3470	500	8110	10	1	12913226	1486	-79.38	2.52	12	0.23	-145.00	4569.00	15900	20240118	-27.61	10000	20240621	15.10	15900	-27.61	20240118	10000	15.10	20240621	15900	-27.61	20240118	10000	15.10	20240621	1.10	N	274090	500	64 억	121357	N	N	55	N	N
48	20240923	101057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11510	-80	5	-0.69	309763070	26888	45.64	11500	11640	11450	15060	8120	11590	11520.49	0.94	1801	11856	11722	11646	11512	11436	11685	11475	65	3470	500	8110	10	1	12913226	1486	-79.38	2.52	12	0.21	-145.00	4569.00	15900	20240118	-27.61	10000	20240621	15.10	15900	-27.61	20240118	10000	15.10	20240621	15900	-27.61	20240118	10000	15.10	20240621	1.10	N	274090	500	64 억	121357	N	N	55	N	N
49	20240923	091058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11470	-120	5	-1.04	182433990	15810	26.84	11500	11640	11450	15060	8120	11590	11539.15	0.94	-1712	11856	11722	11646	11512	11436	11685	11475	65	3470	500	8110	10	1	12913226	1481	-79.10	2.51	12	0.12	-145.00	4569.00	15900	20240118	-27.86	10000	20240621	14.70	15900	-27.86	20240118	10000	14.70	20240621	15900	-27.86	20240118	10000	14.70	20240621	1.10	N	274090	500	64 억	121357	N	N	55	N	N
50	20240913	161004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11700	-90	5	-0.76	862792200	73490	46.44	12070	12070	11580	15320	8260	11790	11740.28	1.08	-13285	12230	12010	11700	11480	11170	12055	11525	65	3530	500	8250	10	1	12913226	1511	-80.69	2.56	12	0.57	-145.00	4569.00	15900	20240118	-26.42	10000	20240621	17.00	15900	-26.42	20240118	10000	17.00	20240621	15900	-26.42	20240118	10000	17.00	20240621	1.10	N	274090	500	64 억	139670	N	N	26	N	N
51	20240913	151014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11680	-110	5	-0.93	838532610	71419	45.13	12070	12070	11580	15320	8260	11790	11741.03	1.08	-12939	12230	12010	11700	11480	11170	12055	11525	65	3530	500	8250	10	1	12913226	1508	-80.55	2.56	12	0.55	-145.00	4569.00	15900	20240118	-26.54	10000	20240621	16.80	15900	-26.54	20240118	10000	16.80	20240621	15900	-26.54	20240118	10000	16.80	20240621	1.10	N	274090	500	64 억	139670	N	N	11	N	N
52	20240913	141015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11610	-180	5	-1.53	710758900	60458	38.21	12070	12070	11580	15320	8260	11790	11756.24	1.08	-11233	12230	12010	11700	11480	11170	12055	11525	65	3530	500	8250	10	1	12913226	1499	-80.07	2.54	12	0.47	-145.00	4569.00	15900	20240118	-26.98	10000	20240621	16.10	15900	-26.98	20240118	10000	16.10	20240621	15900	-26.98	20240118	10000	16.10	20240621	1.10	N	274090	500	64 억	139670	N	N	11	N	N
53	20240913	131009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11670	-120	5	-1.02	607930550	51604	32.61	12070	12070	11630	15320	8260	11790	11780.69	1.08	-9679	12230	12010	11700	11480	11170	12055	11525	65	3530	500	8250	10	1	12913226	1507	-80.48	2.55	12	0.40	-145.00	4569.00	15900	20240118	-26.60	10000	20240621	16.70	15900	-26.60	20240118	10000	16.70	20240621	15900	-26.60	20240118	10000	16.70	20240621	1.10	N	274090	500	64 억	139670	N	N	11	N	N
54	20240913	121010	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11640	-150	5	-1.27	575514180	48827	30.86	12070	12070	11630	15320	8260	11790	11786.80	1.08	-8403	12230	12010	11700	11480	11170	12055	11525	65	3530	500	8250	10	1	12913226	1503	-80.28	2.55	12	0.38	-145.00	4569.00	15900	20240118	-26.79	10000	20240621	16.40	15900	-26.79	20240118	10000	16.40	20240621	15900	-26.79	20240118	10000	16.40	20240621	1.10	N	274090	500	64 억	139670	N	N	11	N	N
55	20240913	111013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11710	-80	5	-0.68	502829200	42596	26.92	12070	12070	11670	15320	8260	11790	11804.61	1.08	-7736	12230	12010	11700	11480	11170	12055	11525	65	3530	500	8250	10	1	12913226	1512	-80.76	2.56	12	0.33	-145.00	4569.00	15900	20240118	-26.35	10000	20240621	17.10	15900	-26.35	20240118	10000	17.10	20240621	15900	-26.35	20240118	10000	17.10	20240621	1.10	N	274090	500	64 억	139670	N	N	11	N	N
56	20240913	101015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11730	-60	5	-0.51	413392210	34953	22.09	12070	12070	11720	15320	8260	11790	11827.09	1.08	-7558	12230	12010	11700	11480	11170	12055	11525	65	3530	500	8250	10	1	12913226	1515	-80.90	2.57	12	0.27	-145.00	4569.00	15900	20240118	-26.23	10000	20240621	17.30	15900	-26.23	20240118	10000	17.30	20240621	15900	-26.23	20240118	10000	17.30	20240621	1.10	N	274090	500	64 억	139670	N	N	11	N	N
57	20240913	091017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11820	30	2	0.25	165469720	13913	8.79	12070	12070	11800	15320	8260	11790	11893.17	1.08	-4627	12230	12010	11700	11480	11170	12055	11525	65	3530	500	8250	10	1	12913226	1526	-81.52	2.59	12	0.11	-145.00	4569.00	15900	20240118	-25.66	10000	20240621	18.20	15900	-25.66	20240118	10000	18.20	20240621	15900	-25.66	20240118	10000	18.20	20240621	1.10	N	274090	500	64 억	139670	N	N	11	N	N
58	20240912	160954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11790	350	2	3.06	1838699240	157031	94.02	11790	11920	11390	14870	8010	11440	11709.14	1.03	6532	12253	11846	11623	11216	10993	11735	11105	65	3430	500	8000	10	1	12913226	1522	-81.31	2.58	12	1.22	-145.00	4569.00	15900	20240118	-25.85	10000	20240621	17.90	15900	-25.85	20240118	10000	17.90	20240621	15900	-25.85	20240118	10000	17.90	20240621	1.04	N	274090	500	64 억	132398	N	N	11	N	N
59	20240912	151009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11820	380	2	3.32	1773329880	151488	90.70	11790	11920	11390	14870	8010	11440	11706.07	1.03	6508	12253	11846	11623	11216	10993	11735	11105	65	3430	500	8000	10	1	12913226	1526	-81.52	2.59	12	1.17	-145.00	4569.00	15900	20240118	-25.66	10000	20240621	18.20	15900	-25.66	20240118	10000	18.20	20240621	15900	-25.66	20240118	10000	18.20	20240621	1.04	N	274090	500	64 억	132398	N	N	2	N	N
60	20240912	141013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11820	380	2	3.32	1623927390	138865	83.14	11790	11920	11390	14870	8010	11440	11694.29	1.03	8616	12253	11846	11623	11216	10993	11735	11105	65	3430	500	8000	10	1	12913226	1526	-81.52	2.59	12	1.08	-145.00	4569.00	15900	20240118	-25.66	10000	20240621	18.20	15900	-25.66	20240118	10000	18.20	20240621	15900	-25.66	20240118	10000	18.20	20240621	1.04	N	274090	500	64 억	132398	N	N	2	N	N
61	20240912	131004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11890	450	2	3.93	1481811660	126876	75.96	11790	11920	11390	14870	8010	11440	11679.21	1.03	10938	12253	11846	11623	11216	10993	11735	11105	65	3430	500	8000	10	1	12913226	1535	-82.00	2.60	12	0.98	-145.00	4569.00	15900	20240118	-25.22	10000	20240621	18.90	15900	-25.22	20240118	10000	18.90	20240621	15900	-25.22	20240118	10000	18.90	20240621	1.04	N	274090	500	64 억	132398	N	N	2	N	N
62	20240912	121003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11830	390	2	3.41	1240894570	106570	63.80	11790	11850	11390	14870	8010	11440	11643.94	1.03	13422	12253	11846	11623	11216	10993	11735	11105	65	3430	500	8000	10	1	12913226	1528	-81.59	2.59	12	0.83	-145.00	4569.00	15900	20240118	-25.60	10000	20240621	18.30	15900	-25.60	20240118	10000	18.30	20240621	15900	-25.60	20240118	10000	18.30	20240621	1.04	N	274090	500	64 억	132398	N	N	2	N	N
63	20240912	111003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11690	250	2	2.19	981346490	84557	50.62	11790	11790	11390	14870	8010	11440	11605.74	1.03	12454	12253	11846	11623	11216	10993	11735	11105	65	3430	500	8000	10	1	12913226	1510	-80.62	2.56	12	0.65	-145.00	4569.00	15900	20240118	-26.48	10000	20240621	16.90	15900	-26.48	20240118	10000	16.90	20240621	15900	-26.48	20240118	10000	16.90	20240621	1.04	N	274090	500	64 억	132398	N	N	2	N	N
64	20240912	101005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11450	10	2	0.09	583719720	50448	30.20	11790	11790	11390	14870	8010	11440	11570.72	1.03	-5298	12253	11846	11623	11216	10993	11735	11105	65	3430	500	8000	10	1	12913226	1479	-78.97	2.51	12	0.39	-145.00	4569.00	15900	20240118	-27.99	10000	20240621	14.50	15900	-27.99	20240118	10000	14.50	20240621	15900	-27.99	20240118	10000	14.50	20240621	1.04	N	274090	500	64 억	132398	N	N	2	N	N
65	20240912	091004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11620	180	2	1.57	151717160	12978	7.77	11790	11790	11530	14870	8010	11440	11690.33	1.03	-1764	12253	11846	11623	11216	10993	11735	11105	65	3430	500	8000	10	1	12913226	1501	-80.14	2.54	12	0.10	-145.00	4569.00	15900	20240118	-26.92	10000	20240621	16.20	15900	-26.92	20240118	10000	16.20	20240621	15900	-26.92	20240118	10000	16.20	20240621	1.04	N	274090	500	64 억	132398	N	N	2	N	N
66	20240911	160943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11440	-430	5	-3.62	1950382500	166921	46.11	11880	12030	11400	15430	8310	11870	11684.91	1.19	-21493	12436	12152	11676	11392	10916	12295	11535	65	3560	500	8300	10	1	12913226	1477	-78.90	2.50	12	1.29	-145.00	4569.00	15900	20240118	-28.05	10000	20240621	14.40	15900	-28.05	20240118	10000	14.40	20240621	15900	-28.05	20240118	10000	14.40	20240621	1.02	N	274090	500	64 억	153277	N	N	2	N	N
67	20240911	150949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11530	-340	5	-2.86	1881991220	160950	44.46	11880	12030	11400	15430	8310	11870	11693.02	1.19	-20062	12436	12152	11676	11392	10916	12295	11535	65	3560	500	8300	10	1	12913226	1489	-79.52	2.52	12	1.25	-145.00	4569.00	15900	20240118	-27.48	10000	20240621	15.30	15900	-27.48	20240118	10000	15.30	20240621	15900	-27.48	20240118	10000	15.30	20240621	1.02	N	274090	500	64 억	153277	N	N	22	N	N
68	20240911	140952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11530	-340	5	-2.86	1733407500	148013	40.88	11880	12030	11400	15430	8310	11870	11711.18	1.19	-15873	12436	12152	11676	11392	10916	12295	11535	65	3560	500	8300	10	1	12913226	1489	-79.52	2.52	12	1.15	-145.00	4569.00	15900	20240118	-27.48	10000	20240621	15.30	15900	-27.48	20240118	10000	15.30	20240621	15900	-27.48	20240118	10000	15.30	20240621	1.02	N	274090	500	64 억	153277	N	N	22	N	N
69	20240911	130948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11610	-260	5	-2.19	1640626800	139989	38.67	11880	12030	11400	15430	8310	11870	11719.68	1.19	-11181	12436	12152	11676	11392	10916	12295	11535	65	3560	500	8300	10	1	12913226	1499	-80.07	2.54	12	1.08	-145.00	4569.00	15900	20240118	-26.98	10000	20240621	16.10	15900	-26.98	20240118	10000	16.10	20240621	15900	-26.98	20240118	10000	16.10	20240621	1.02	N	274090	500	64 억	153277	N	N	22	N	N
70	20240911	120952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11510	-360	5	-3.03	1525735570	130037	35.92	11880	12030	11400	15430	8310	11870	11733.09	1.19	-8748	12436	12152	11676	11392	10916	12295	11535	65	3560	500	8300	10	1	12913226	1486	-79.38	2.52	12	1.01	-145.00	4569.00	15900	20240118	-27.61	10000	20240621	15.10	15900	-27.61	20240118	10000	15.10	20240621	15900	-27.61	20240118	10000	15.10	20240621	1.02	N	274090	500	64 억	153277	N	N	22	N	N
71	20240911	110943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11500	-370	5	-3.12	1416406510	120543	33.30	11880	12030	11400	15430	8310	11870	11750.22	1.19	-6602	12436	12152	11676	11392	10916	12295	11535	65	3560	500	8300	10	1	12913226	1485	-79.31	2.52	12	0.93	-145.00	4569.00	15900	20240118	-27.67	10000	20240621	15.00	15900	-27.67	20240118	10000	15.00	20240621	15900	-27.67	20240118	10000	15.00	20240621	1.02	N	274090	500	64 억	153277	N	N	22	N	N
72	20240911	100939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11590	-280	5	-2.36	1142787100	96774	26.73	11880	12030	11530	15430	8310	11870	11808.82	1.19	-2048	12436	12152	11676	11392	10916	12295	11535	65	3560	500	8300	10	1	12913226	1497	-79.93	2.54	12	0.75	-145.00	4569.00	15900	20240118	-27.11	10000	20240621	15.90	15900	-27.11	20240118	10000	15.90	20240621	15900	-27.11	20240118	10000	15.90	20240621	1.02	N	274090	500	64 억	153277	N	N	22	N	N
73	20240911	090955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11920	50	2	0.42	222090810	18722	5.17	11880	11980	11740	15430	8310	11870	11862.56	1.19	-436	12436	12152	11676	11392	10916	12295	11535	65	3560	500	8300	10	1	12913226	1539	-82.21	2.61	12	0.14	-145.00	4569.00	15900	20240118	-25.03	10000	20240621	19.20	15900	-25.03	20240118	10000	19.20	20240621	15900	-25.03	20240118	10000	19.20	20240621	1.02	N	274090	500	64 억	153277	N	N	22	N	N
74	20240910	160943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11870	570	2	5.04	4216252020	357330	559.39	11200	11960	11200	14690	7910	11300	11799.30	0.75	54495	11673	11486	11153	10966	10633	11580	11060	65	3390	500	7910	10	1	12913226	1533	-81.86	2.60	12	2.77	-145.00	4569.00	15900	20240118	-25.35	10000	20240621	18.70	15900	-25.35	20240118	10000	18.70	20240621	15900	-25.35	20240118	10000	18.70	20240621	1.04	N	274090	500	64 억	96484	N	N	22	N	N
75	20240910	150953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11840	540	2	4.78	4044541790	342842	536.71	11200	11960	11200	14690	7910	11300	11797.10	0.75	56512	11673	11486	11153	10966	10633	11580	11060	65	3390	500	7910	10	1	12913226	1529	-81.66	2.59	12	2.65	-145.00	4569.00	15900	20240118	-25.53	10000	20240621	18.40	15900	-25.53	20240118	10000	18.40	20240621	15900	-25.53	20240118	10000	18.40	20240621	1.04	N	274090	500	64 억	96484	N	N	13	N	N
76	20240910	140944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11780	480	2	4.25	3792893470	321484	503.28	11200	11960	11200	14690	7910	11300	11798.08	0.75	56522	11673	11486	11153	10966	10633	11580	11060	65	3390	500	7910	10	1	12913226	1521	-81.24	2.58	12	2.49	-145.00	4569.00	15900	20240118	-25.91	10000	20240621	17.80	15900	-25.91	20240118	10000	17.80	20240621	15900	-25.91	20240118	10000	17.80	20240621	1.04	N	274090	500	64 억	96484	N	N	13	N	N
77	20240910	130944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11830	530	2	4.69	3467807280	293850	460.02	11200	11960	11200	14690	7910	11300	11801.28	0.75	53867	11673	11486	11153	10966	10633	11580	11060	65	3390	500	7910	10	1	12913226	1528	-81.59	2.59	12	2.28	-145.00	4569.00	15900	20240118	-25.60	10000	20240621	18.30	15900	-25.60	20240118	10000	18.30	20240621	15900	-25.60	20240118	10000	18.30	20240621	1.04	N	274090	500	64 억	96484	N	N	13	N	N
78	20240910	120945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11860	560	2	4.96	3229882580	273769	428.58	11200	11960	11200	14690	7910	11300	11797.84	0.75	55731	11673	11486	11153	10966	10633	11580	11060	65	3390	500	7910	10	1	12913226	1532	-81.79	2.60	12	2.12	-145.00	4569.00	15900	20240118	-25.41	10000	20240621	18.60	15900	-25.41	20240118	10000	18.60	20240621	15900	-25.41	20240118	10000	18.60	20240621	1.04	N	274090	500	64 억	96484	N	N	13	N	N
79	20240910	110943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11940	640	2	5.66	2923942900	248020	388.27	11200	11960	11200	14690	7910	11300	11789.14	0.75	55944	11673	11486	11153	10966	10633	11580	11060	65	3390	500	7910	10	1	12913226	1542	-82.34	2.61	12	1.92	-145.00	4569.00	15900	20240118	-24.91	10000	20240621	19.40	15900	-24.91	20240118	10000	19.40	20240621	15900	-24.91	20240118	10000	19.40	20240621	1.04	N	274090	500	64 억	96484	N	N	13	N	N
80	20240910	100946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11890	590	2	5.22	1878313370	160114	250.66	11200	11950	11200	14690	7910	11300	11731.10	0.75	42043	11673	11486	11153	10966	10633	11580	11060	65	3390	500	7910	10	1	12913226	1535	-82.00	2.60	12	1.24	-145.00	4569.00	15900	20240118	-25.22	10000	20240621	18.90	15900	-25.22	20240118	10000	18.90	20240621	15900	-25.22	20240118	10000	18.90	20240621	1.04	N	274090	500	64 억	96484	N	N	13	N	N
81	20240910	090943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11580	280	2	2.48	173211580	15130	23.69	11200	11580	11200	14690	7910	11300	11448.22	0.75	3672	11673	11486	11153	10966	10633	11580	11060	65	3390	500	7910	10	1	12913226	1495	-79.86	2.53	12	0.12	-145.00	4569.00	15900	20240118	-27.17	10000	20240621	15.80	15900	-27.17	20240118	10000	15.80	20240621	15900	-27.17	20240118	10000	15.80	20240621	1.04	N	274090	500	64 억	96484	N	N	13	N	N
82	20240909	160925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11300	260	2	2.36	709886410	63477	145.33	11020	11340	10820	14350	7730	11040	11183.33	0.70	6830	11406	11222	10996	10812	10586	11110	10700	65	3310	500	7720	10	1	12913226	1459	-77.93	2.47	12	0.49	-145.00	4569.00	15900	20240118	-28.93	10000	20240621	13.00	15900	-28.93	20240118	10000	13.00	20240621	15900	-28.93	20240118	10000	13.00	20240621	1.02	N	274090	500	64 억	89987	N	N	13	N	N
83	20240909	150935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11290	250	2	2.26	694026360	62072	142.11	11020	11340	10820	14350	7730	11040	11180.99	0.70	6648	11406	11222	10996	10812	10586	11110	10700	65	3310	500	7720	10	1	12913226	1458	-77.86	2.47	12	0.48	-145.00	4569.00	15900	20240118	-28.99	10000	20240621	12.90	15900	-28.99	20240118	10000	12.90	20240621	15900	-28.99	20240118	10000	12.90	20240621	1.02	N	274090	500	64 억	89987	N	N	58	N	N
84	20240909	140937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11270	230	2	2.08	585367710	52455	120.09	11020	11290	10820	14350	7730	11040	11159.43	0.70	6833	11406	11222	10996	10812	10586	11110	10700	65	3310	500	7720	10	1	12913226	1455	-77.72	2.47	12	0.41	-145.00	4569.00	15900	20240118	-29.12	10000	20240621	12.70	15900	-29.12	20240118	10000	12.70	20240621	15900	-29.12	20240118	10000	12.70	20240621	1.02	N	274090	500	64 억	89987	N	N	58	N	N
85	20240909	130933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11270	230	2	2.08	500892350	44963	102.94	11020	11280	10820	14350	7730	11040	11140.10	0.70	5964	11406	11222	10996	10812	10586	11110	10700	65	3310	500	7720	10	1	12913226	1455	-77.72	2.47	12	0.35	-145.00	4569.00	15900	20240118	-29.12	10000	20240621	12.70	15900	-29.12	20240118	10000	12.70	20240621	15900	-29.12	20240118	10000	12.70	20240621	1.02	N	274090	500	64 억	89987	N	N	58	N	N
86	20240909	120930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11230	190	2	1.72	388790780	35008	80.15	11020	11250	10820	14350	7730	11040	11105.77	0.70	5282	11406	11222	10996	10812	10586	11110	10700	65	3310	500	7720	10	1	12913226	1450	-77.45	2.46	12	0.27	-145.00	4569.00	15900	20240118	-29.37	10000	20240621	12.30	15900	-29.37	20240118	10000	12.30	20240621	15900	-29.37	20240118	10000	12.30	20240621	1.02	N	274090	500	64 억	89987	N	N	58	N	N
87	20240909	110931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11180	140	2	1.27	305571380	27595	63.18	11020	11200	10820	14350	7730	11040	11073.43	0.70	6241	11406	11222	10996	10812	10586	11110	10700	65	3310	500	7720	10	1	12913226	1444	-77.10	2.45	12	0.21	-145.00	4569.00	15900	20240118	-29.69	10000	20240621	11.80	15900	-29.69	20240118	10000	11.80	20240621	15900	-29.69	20240118	10000	11.80	20240621	1.02	N	274090	500	64 억	89987	N	N	58	N	N
88	20240909	100932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11110	70	2	0.63	229377970	20765	47.54	11020	11160	10820	14350	7730	11040	11046.37	0.70	5960	11406	11222	10996	10812	10586	11110	10700	65	3310	500	7720	10	1	12913226	1435	-76.62	2.43	12	0.16	-145.00	4569.00	15900	20240118	-30.13	10000	20240621	11.10	15900	-30.13	20240118	10000	11.10	20240621	15900	-30.13	20240118	10000	11.10	20240621	1.02	N	274090	500	64 억	89987	N	N	58	N	N
89	20240909	090927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11000	-40	5	-0.36	38673050	3534	8.09	11020	11040	10820	14350	7730	11040	10943.14	0.70	-786	11406	11222	10996	10812	10586	11110	10700	65	3310	500	7720	10	1	12913226	1420	-75.86	2.41	12	0.03	-145.00	4569.00	15900	20240118	-30.82	10000	20240621	10.00	15900	-30.82	20240118	10000	10.00	20240621	15900	-30.82	20240118	10000	10.00	20240621	1.02	N	274090	500	64 억	89987	N	N	58	N	N
90	20240906	160914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11040	-90	5	-0.81	474416320	43212	63.18	11130	11180	10770	14460	7800	11130	10978.80	0.79	-11758	11550	11340	11090	10880	10630	11215	10755	65	3330	500	7790	10	1	12913226	1426	-76.14	2.42	12	0.33	-145.00	4569.00	15900	20240118	-30.57	10000	20240621	10.40	15900	-30.57	20240118	10000	10.40	20240621	15900	-30.57	20240118	10000	10.40	20240621	1.05	N	274090	500	64 억	101778	N	N	58	N	N
91	20240906	150929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11050	-80	5	-0.72	449550580	40959	59.89	11130	11180	10770	14460	7800	11130	10975.62	0.79	-10216	11550	11340	11090	10880	10630	11215	10755	65	3330	500	7790	10	1	12913226	1427	-76.21	2.42	12	0.32	-145.00	4569.00	15900	20240118	-30.50	10000	20240621	10.50	15900	-30.50	20240118	10000	10.50	20240621	15900	-30.50	20240118	10000	10.50	20240621	1.05	N	274090	500	64 억	101778	N	N	174	N	N
92	20240906	140938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10980	-150	5	-1.35	339973950	31022	45.36	11130	11180	10770	14460	7800	11130	10959.12	0.79	-6973	11550	11340	11090	10880	10630	11215	10755	65	3330	500	7790	10	1	12913226	1418	-75.72	2.40	12	0.24	-145.00	4569.00	15900	20240118	-30.94	10000	20240621	9.80	15900	-30.94	20240118	10000	9.80	20240621	15900	-30.94	20240118	10000	9.80	20240621	1.05	N	274090	500	64 억	101778	N	N	174	N	N
93	20240906	130931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11010	-120	5	-1.08	305410190	27885	40.77	11130	11180	10770	14460	7800	11130	10952.48	0.79	-5349	11550	11340	11090	10880	10630	11215	10755	65	3330	500	7790	10	1	12913226	1422	-75.93	2.41	12	0.22	-145.00	4569.00	15900	20240118	-30.75	10000	20240621	10.10	15900	-30.75	20240118	10000	10.10	20240621	15900	-30.75	20240118	10000	10.10	20240621	1.05	N	274090	500	64 억	101778	N	N	174	N	N
94	20240906	120930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11020	-110	5	-0.99	262653090	24013	35.11	11130	11180	10770	14460	7800	11130	10937.95	0.79	-3168	11550	11340	11090	10880	10630	11215	10755	65	3330	500	7790	10	1	12913226	1423	-76.00	2.41	12	0.19	-145.00	4569.00	15900	20240118	-30.69	10000	20240621	10.20	15900	-30.69	20240118	10000	10.20	20240621	15900	-30.69	20240118	10000	10.20	20240621	1.05	N	274090	500	64 억	101778	N	N	174	N	N
95	20240906	110932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11040	-90	5	-0.81	221075150	20241	29.60	11130	11180	10770	14460	7800	11130	10922.14	0.79	-2022	11550	11340	11090	10880	10630	11215	10755	65	3330	500	7790	10	1	12913226	1426	-76.14	2.42	12	0.16	-145.00	4569.00	15900	20240118	-30.57	10000	20240621	10.40	15900	-30.57	20240118	10000	10.40	20240621	15900	-30.57	20240118	10000	10.40	20240621	1.05	N	274090	500	64 억	101778	N	N	174	N	N
96	20240906	100927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11020	-110	5	-0.99	170430070	15636	22.86	11130	11180	10770	14460	7800	11130	10899.84	0.79	-2272	11550	11340	11090	10880	10630	11215	10755	65	3330	500	7790	10	1	12913226	1423	-76.00	2.41	12	0.12	-145.00	4569.00	15900	20240118	-30.69	10000	20240621	10.20	15900	-30.69	20240118	10000	10.20	20240621	15900	-30.69	20240118	10000	10.20	20240621	1.05	N	274090	500	64 억	101778	N	N	174	N	N
97	20240906	090929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11000	-130	5	-1.17	19752370	1784	2.61	11130	11180	11000	14460	7800	11130	11071.92	0.79	-81	11550	11340	11090	10880	10630	11215	10755	65	3330	500	7790	10	1	12913226	1420	-75.86	2.41	12	0.01	-145.00	4569.00	15900	20240118	-30.82	10000	20240621	10.00	15900	-30.82	20240118	10000	10.00	20240621	15900	-30.82	20240118	10000	10.00	20240621	1.05	N	274090	500	64 억	101778	N	N	174	N	N
98	20240905	160913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11130	-50	5	-0.45	755893160	68371	61.62	11180	11300	10840	14530	7830	11180	11055.75	0.95	-20496	11540	11360	11170	10990	10800	11450	11080	65	3350	500	7820	10	1	12913226	1437	-76.76	2.44	12	0.53	-145.00	4569.00	15900	20240118	-30.00	10000	20240621	11.30	15900	-30.00	20240118	10000	11.30	20240621	15900	-30.00	20240118	10000	11.30	20240621	1.07	N	274090	500	64 억	122222	N	N	174	N	N
99	20240905	150929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11120	-60	5	-0.54	639618010	57942	52.22	11180	11300	10840	14530	7830	11180	11038.94	0.95	-16259	11540	11360	11170	10990	10800	11450	11080	65	3350	500	7820	10	1	12913226	1436	-76.69	2.43	12	0.45	-145.00	4569.00	15900	20240118	-30.06	10000	20240621	11.20	15900	-30.06	20240118	10000	11.20	20240621	15900	-30.06	20240118	10000	11.20	20240621	1.07	N	274090	500	64 억	122222	N	N	0	N	N
100	20240905	140924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11110	-70	5	-0.63	545773960	49490	44.60	11180	11300	10840	14530	7830	11180	11027.96	0.95	-12967	11540	11360	11170	10990	10800	11450	11080	65	3350	500	7820	10	1	12913226	1435	-76.62	2.43	12	0.38	-145.00	4569.00	15900	20240118	-30.13	10000	20240621	11.10	15900	-30.13	20240118	10000	11.10	20240621	15900	-30.13	20240118	10000	11.10	20240621	1.07	N	274090	500	64 억	122222	N	N	0	N	N
101	20240905	130925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11050	-130	5	-1.16	441102190	40057	36.10	11180	11300	10840	14530	7830	11180	11011.86	0.95	-11017	11540	11360	11170	10990	10800	11450	11080	65	3350	500	7820	10	1	12913226	1427	-76.21	2.42	12	0.31	-145.00	4569.00	15900	20240118	-30.50	10000	20240621	10.50	15900	-30.50	20240118	10000	10.50	20240621	15900	-30.50	20240118	10000	10.50	20240621	1.07	N	274090	500	64 억	122222	N	N	0	N	N
102	20240905	120925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10850	-330	5	-2.95	362991690	32890	29.64	11180	11300	10840	14530	7830	11180	11036.54	0.95	-9872	11540	11360	11170	10990	10800	11450	11080	65	3350	500	7820	10	1	12913226	1401	-74.83	2.37	12	0.25	-145.00	4569.00	15900	20240118	-31.76	10000	20240621	8.50	15900	-31.76	20240118	10000	8.50	20240621	15900	-31.76	20240118	10000	8.50	20240621	1.07	N	274090	500	64 억	122222	N	N	0	N	N
103	20240905	110921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10960	-220	5	-1.97	253082600	22808	20.56	11180	11300	10960	14530	7830	11180	11096.22	0.95	-10225	11540	11360	11170	10990	10800	11450	11080	65	3350	500	7820	10	1	12913226	1415	-75.59	2.40	12	0.18	-145.00	4569.00	15900	20240118	-31.07	10000	20240621	9.60	15900	-31.07	20240118	10000	9.60	20240621	15900	-31.07	20240118	10000	9.60	20240621	1.07	N	274090	500	64 억	122222	N	N	0	N	N
104	20240905	100921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11120	-60	5	-0.54	137537710	12333	11.11	11180	11300	11070	14530	7830	11180	11152.01	0.95	-4147	11540	11360	11170	10990	10800	11450	11080	65	3350	500	7820	10	1	12913226	1436	-76.69	2.43	12	0.10	-145.00	4569.00	15900	20240118	-30.06	10000	20240621	11.20	15900	-30.06	20240118	10000	11.20	20240621	15900	-30.06	20240118	10000	11.20	20240621	1.07	N	274090	500	64 억	122222	N	N	0	N	N
105	20240905	090929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11200	20	2	0.18	21735990	1939	1.75	11180	11300	11180	14530	7830	11180	11209.90	0.95	554	11540	11360	11170	10990	10800	11450	11080	65	3350	500	7820	10	1	12913226	1446	-77.24	2.45	12	0.02	-145.00	4569.00	15900	20240118	-29.56	10000	20240621	12.00	15900	-29.56	20240118	10000	12.00	20240621	15900	-29.56	20240118	10000	12.00	20240621	1.07	N	274090	500	64 억	122222	N	N	0	N	N
106	20240904	160904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11180	-190	5	-1.67	1233681240	110823	138.50	11050	11350	10980	14780	7960	11370	11130.69	1.06	-14603	11523	11446	11353	11276	11183	11485	11315	65	3410	500	7950	10	1	12913226	1444	-77.10	2.45	12	0.86	-145.00	4569.00	15900	20240118	-29.69	10000	20240621	11.80	15900	-29.69	20240118	10000	11.80	20240621	15900	-29.69	20240118	10000	11.80	20240621	1.01	N	274090	500	64 억	136810	N	N	23	N	N
107	20240904	150912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11200	-170	5	-1.50	1208103650	108535	135.64	11050	11350	10980	14780	7960	11370	11129.67	1.06	-14507	11523	11446	11353	11276	11183	11485	11315	65	3410	500	7950	10	1	12913226	1446	-77.24	2.45	12	0.84	-145.00	4569.00	15900	20240118	-29.56	10000	20240621	12.00	15900	-29.56	20240118	10000	12.00	20240621	15900	-29.56	20240118	10000	12.00	20240621	1.01	N	274090	500	64 억	136810	N	N	23	N	N
108	20240904	140916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11140	-230	5	-2.02	1076299640	96769	120.93	11050	11350	10980	14780	7960	11370	11120.81	1.06	-8988	11523	11446	11353	11276	11183	11485	11315	65	3410	500	7950	10	1	12913226	1439	-76.83	2.44	12	0.75	-145.00	4569.00	15900	20240118	-29.94	10000	20240621	11.40	15900	-29.94	20240118	10000	11.40	20240621	15900	-29.94	20240118	10000	11.40	20240621	1.01	N	274090	500	64 억	136810	N	N	23	N	N
109	20240904	130913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11130	-240	5	-2.11	906352100	81629	102.01	11050	11350	10980	14780	7960	11370	11101.33	1.06	-6071	11523	11446	11353	11276	11183	11485	11315	65	3410	500	7950	10	1	12913226	1437	-76.76	2.44	12	0.63	-145.00	4569.00	15900	20240118	-30.00	10000	20240621	11.30	15900	-30.00	20240118	10000	11.30	20240621	15900	-30.00	20240118	10000	11.30	20240621	1.01	N	274090	500	64 억	136810	N	N	23	N	N
110	20240904	120911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11080	-290	5	-2.55	742937750	66830	83.52	11050	11350	10980	14780	7960	11370	11114.52	1.06	2367	11523	11446	11353	11276	11183	11485	11315	65	3410	500	7950	10	1	12913226	1431	-76.41	2.43	12	0.52	-145.00	4569.00	15900	20240118	-30.31	10000	20240621	10.80	15900	-30.31	20240118	10000	10.80	20240621	15900	-30.31	20240118	10000	10.80	20240621	1.01	N	274090	500	64 억	136810	N	N	23	N	N
111	20240904	110907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11110	-260	5	-2.29	669355620	60210	75.24	11050	11350	10980	14780	7960	11370	11114.46	1.06	3798	11523	11446	11353	11276	11183	11485	11315	65	3410	500	7950	10	1	12913226	1435	-76.62	2.43	12	0.47	-145.00	4569.00	15900	20240118	-30.13	10000	20240621	11.10	15900	-30.13	20240118	10000	11.10	20240621	15900	-30.13	20240118	10000	11.10	20240621	1.01	N	274090	500	64 억	136810	N	N	23	N	N
112	20240904	100910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11070	-300	5	-2.64	519679450	46675	58.33	11050	11350	10980	14780	7960	11370	11130.91	1.06	4416	11523	11446	11353	11276	11183	11485	11315	65	3410	500	7950	10	1	12913226	1429	-76.34	2.42	12	0.36	-145.00	4569.00	15900	20240118	-30.38	10000	20240621	10.70	15900	-30.38	20240118	10000	10.70	20240621	15900	-30.38	20240118	10000	10.70	20240621	1.01	N	274090	500	64 억	136810	N	N	23	N	N
113	20240904	090914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11130	-240	5	-2.11	192154590	17381	21.72	11050	11170	10980	14780	7960	11370	11044.13	1.06	5875	11523	11446	11353	11276	11183	11485	11315	65	3410	500	7950	10	1	12913226	1437	-76.76	2.44	12	0.13	-145.00	4569.00	15900	20240118	-30.00	10000	20240621	11.30	15900	-30.00	20240118	10000	11.30	20240621	15900	-30.00	20240118	10000	11.30	20240621	1.01	N	274090	500	64 억	136810	N	N	23	N	N
114	20240903	160857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11370	140	2	1.25	909550000	80000	77.44	11280	11430	11260	14590	7870	11230	11369.37	1.00	7219	11556	11392	11206	11042	10856	11475	11125	65	3360	500	7860	10	1	12913226	1468	-78.41	2.49	12	0.62	-145.00	4569.00	15900	20240118	-28.49	10000	20240621	13.70	15900	-28.49	20240118	10000	13.70	20240621	15900	-28.49	20240118	10000	13.70	20240621	0.99	N	274090	500	64 억	129651	N	N	23	N	N
115	20240903	150906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11380	150	2	1.34	885915240	77922	75.43	11280	11430	11260	14590	7870	11230	11369.26	1.00	7180	11556	11392	11206	11042	10856	11475	11125	65	3360	500	7860	10	1	12913226	1470	-78.48	2.49	12	0.60	-145.00	4569.00	15900	20240118	-28.43	10000	20240621	13.80	15900	-28.43	20240118	10000	13.80	20240621	15900	-28.43	20240118	10000	13.80	20240621	0.99	N	274090	500	64 억	129651	N	N	1533	N	N
116	20240903	140907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11420	190	2	1.69	709484240	62358	60.36	11280	11430	11260	14590	7870	11230	11377.60	1.00	8305	11556	11392	11206	11042	10856	11475	11125	65	3360	500	7860	10	1	12913226	1475	-78.76	2.50	12	0.48	-145.00	4569.00	15900	20240118	-28.18	10000	20240621	14.20	15900	-28.18	20240118	10000	14.20	20240621	15900	-28.18	20240118	10000	14.20	20240621	0.99	N	274090	500	64 억	129651	N	N	1533	N	N
117	20240903	130907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11420	190	2	1.69	593328690	52178	50.51	11280	11430	11260	14590	7870	11230	11371.24	1.00	10934	11556	11392	11206	11042	10856	11475	11125	65	3360	500	7860	10	1	12913226	1475	-78.76	2.50	12	0.40	-145.00	4569.00	15900	20240118	-28.18	10000	20240621	14.20	15900	-28.18	20240118	10000	14.20	20240621	15900	-28.18	20240118	10000	14.20	20240621	0.99	N	274090	500	64 억	129651	N	N	1533	N	N
118	20240903	120855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11390	160	2	1.42	436638470	38430	37.20	11280	11400	11260	14590	7870	11230	11361.92	1.00	5725	11556	11392	11206	11042	10856	11475	11125	65	3360	500	7860	10	1	12913226	1471	-78.55	2.49	12	0.30	-145.00	4569.00	15900	20240118	-28.36	10000	20240621	13.90	15900	-28.36	20240118	10000	13.90	20240621	15900	-28.36	20240118	10000	13.90	20240621	0.99	N	274090	500	64 억	129651	N	N	1533	N	N
119	20240903	110855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11380	150	2	1.34	359460940	31650	30.64	11280	11400	11260	14590	7870	11230	11357.38	1.00	6034	11556	11392	11206	11042	10856	11475	11125	65	3360	500	7860	10	1	12913226	1470	-78.48	2.49	12	0.25	-145.00	4569.00	15900	20240118	-28.43	10000	20240621	13.80	15900	-28.43	20240118	10000	13.80	20240621	15900	-28.43	20240118	10000	13.80	20240621	0.99	N	274090	500	64 억	129651	N	N	1533	N	N
120	20240903	100855	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11390	160	2	1.42	206890850	18214	17.63	11280	11400	11280	14590	7870	11230	11358.89	1.00	3957	11556	11392	11206	11042	10856	11475	11125	65	3360	500	7860	10	1	12913226	1471	-78.55	2.49	12	0.14	-145.00	4569.00	15900	20240118	-28.36	10000	20240621	13.90	15900	-28.36	20240118	10000	13.90	20240621	15900	-28.36	20240118	10000	13.90	20240621	0.99	N	274090	500	64 억	129651	N	N	1533	N	N
121	20240903	090857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11370	140	2	1.25	43094590	3801	3.68	11280	11370	11280	14590	7870	11230	11337.70	1.00	1381	11556	11392	11206	11042	10856	11475	11125	65	3360	500	7860	10	1	12913226	1468	-78.41	2.49	12	0.03	-145.00	4569.00	15900	20240118	-28.49	10000	20240621	13.70	15900	-28.49	20240118	10000	13.70	20240621	15900	-28.49	20240118	10000	13.70	20240621	0.99	N	274090	500	64 억	129651	N	N	1533	N	N
122	20240902	160848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11230	140	2	1.26	1164481530	103048	90.94	11210	11370	11020	14410	7770	11090	11300.39	0.94	8987	11430	11260	11010	10840	10590	11345	10925	65	3320	500	7760	10	1	12913226	1450	-77.45	2.46	12	0.80	-145.00	4569.00	15900	20240118	-29.37	10000	20240621	12.30	15900	-29.37	20240118	10000	12.30	20240621	15900	-29.37	20240118	10000	12.30	20240621	1.01	N	274090	500	64 억	121270	N	N	1533	N	N
123	20240902	150901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11320	230	2	2.07	1120000680	99097	87.45	11210	11370	11020	14410	7770	11090	11302.06	0.94	8085	11430	11260	11010	10840	10590	11345	10925	65	3320	500	7760	10	1	12913226	1462	-78.07	2.48	12	0.77	-145.00	4569.00	15900	20240118	-28.81	10000	20240621	13.20	15900	-28.81	20240118	10000	13.20	20240621	15900	-28.81	20240118	10000	13.20	20240621	1.01	N	274090	500	64 억	121270	N	N	3199	N	N
124	20240902	140859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11340	250	2	2.25	983324500	87035	76.81	11210	11370	11020	14410	7770	11090	11298.04	0.94	9186	11430	11260	11010	10840	10590	11345	10925	65	3320	500	7760	10	1	12913226	1464	-78.21	2.48	12	0.67	-145.00	4569.00	15900	20240118	-28.68	10000	20240621	13.40	15900	-28.68	20240118	10000	13.40	20240621	15900	-28.68	20240118	10000	13.40	20240621	1.01	N	274090	500	64 억	121270	N	N	3199	N	N
125	20240902	130856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11330	240	2	2.16	883686630	78241	69.05	11210	11370	11020	14410	7770	11090	11294.42	0.94	10346	11430	11260	11010	10840	10590	11345	10925	65	3320	500	7760	10	1	12913226	1463	-78.14	2.48	12	0.61	-145.00	4569.00	15900	20240118	-28.74	10000	20240621	13.30	15900	-28.74	20240118	10000	13.30	20240621	15900	-28.74	20240118	10000	13.30	20240621	1.01	N	274090	500	64 억	121270	N	N	3199	N	N
126	20240902	120859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11340	250	2	2.25	798348160	70706	62.40	11210	11370	11020	14410	7770	11090	11291.09	0.94	12569	11430	11260	11010	10840	10590	11345	10925	65	3320	500	7760	10	1	12913226	1464	-78.21	2.48	12	0.55	-145.00	4569.00	15900	20240118	-28.68	10000	20240621	13.40	15900	-28.68	20240118	10000	13.40	20240621	15900	-28.68	20240118	10000	13.40	20240621	1.01	N	274090	500	64 억	121270	N	N	3199	N	N
127	20240902	110849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11310	220	2	1.98	698043240	61854	54.59	11210	11370	11020	14410	7770	11090	11285.34	0.94	14430	11430	11260	11010	10840	10590	11345	10925	65	3320	500	7760	10	1	12913226	1460	-78.00	2.48	12	0.48	-145.00	4569.00	15900	20240118	-28.87	10000	20240621	13.10	15900	-28.87	20240118	10000	13.10	20240621	15900	-28.87	20240118	10000	13.10	20240621	1.01	N	274090	500	64 억	121270	N	N	3199	N	N
128	20240902	100849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11320	230	2	2.07	578112750	51241	45.22	11210	11370	11020	14410	7770	11090	11282.23	0.94	13526	11430	11260	11010	10840	10590	11345	10925	65	3320	500	7760	10	1	12913226	1462	-78.07	2.48	12	0.40	-145.00	4569.00	15900	20240118	-28.81	10000	20240621	13.20	15900	-28.81	20240118	10000	13.20	20240621	15900	-28.81	20240118	10000	13.20	20240621	1.01	N	274090	500	64 억	121270	N	N	3199	N	N
129	20240902	090844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	11100	10	2	0.09	37872710	3398	3.00	11210	11210	11020	14410	7770	11090	11145.59	0.94	-1911	11430	11260	11010	10840	10590	11345	10925	65	3320	500	7760	10	1	12913226	1433	-76.55	2.43	12	0.03	-145.00	4569.00	15900	20240118	-30.19	10000	20240621	11.00	15900	-30.19	20240118	10000	11.00	20240621	15900	-30.19	20240118	10000	11.00	20240621	1.01	N	274090	500	64 억	121270	N	N	3199	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History