KissMeData/012860/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160308	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1856	-23	5	-1.22	221837830	119046	92.79	1879	1885	1855	2440	1316	1879	1863.46	1.91	-49086	1900	1889	1879	1868	1858	1884	1863	366	561	500	1390	1	1	73233457	1359	14.61	0.66	12	0.16	127.00	2799.00	2600	20230919	-28.62	1466	20240805	26.60	2445	-24.09	20240521	1466	26.60	20240805	2445	-24.09	20240521	1466	26.60	20240805	1.35	N	012860	500	366 억	1397177	N	N	N	N
3	20240930	150312	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1859	-20	5	-1.06	198806563	106646	83.13	1879	1885	1855	2440	1316	1879	1864.17	1.91	-47080	1900	1889	1879	1868	1858	1884	1863	366	561	500	1390	1	1	73233457	1361	14.64	0.66	12	0.15	127.00	2799.00	2600	20230919	-28.50	1466	20240805	26.81	2445	-23.97	20240521	1466	26.81	20240805	2445	-23.97	20240521	1466	26.81	20240805	1.35	N	012860	500	366 억	1397177	N	N	N	N
4	20240930	140311	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1865	-14	5	-0.75	170578994	91501	71.32	1879	1885	1855	2440	1316	1879	1864.23	1.91	-35896	1900	1889	1879	1868	1858	1884	1863	366	561	500	1390	1	1	73233457	1366	14.69	0.67	12	0.12	127.00	2799.00	2600	20230919	-28.27	1466	20240805	27.22	2445	-23.72	20240521	1466	27.22	20240805	2445	-23.72	20240521	1466	27.22	20240805	1.35	N	012860	500	366 억	1397177	N	N	N	N
5	20240930	130310	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1863	-16	5	-0.85	156373638	83896	65.39	1879	1885	1855	2440	1316	1879	1863.90	1.91	-36121	1900	1889	1879	1868	1858	1884	1863	366	561	500	1390	1	1	73233457	1364	14.67	0.67	12	0.11	127.00	2799.00	2600	20230919	-28.35	1466	20240805	27.08	2445	-23.80	20240521	1466	27.08	20240805	2445	-23.80	20240521	1466	27.08	20240805	1.35	N	012860	500	366 억	1397177	N	N	N	N
6	20240930	120311	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1864	-15	5	-0.80	140714027	75489	58.84	1879	1885	1855	2440	1316	1879	1864.03	1.91	-39701	1900	1889	1879	1868	1858	1884	1863	366	561	500	1390	1	1	73233457	1365	14.68	0.67	12	0.10	127.00	2799.00	2600	20230919	-28.31	1466	20240805	27.15	2445	-23.76	20240521	1466	27.15	20240805	2445	-23.76	20240521	1466	27.15	20240805	1.35	N	012860	500	366 억	1397177	N	N	N	N
7	20240930	110309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1865	-14	5	-0.75	90162995	48285	37.64	1879	1885	1859	2440	1316	1879	1867.31	1.91	-28098	1900	1889	1879	1868	1858	1884	1863	366	561	500	1390	1	1	73233457	1366	14.69	0.67	12	0.07	127.00	2799.00	2600	20230919	-28.27	1466	20240805	27.22	2445	-23.72	20240521	1466	27.22	20240805	2445	-23.72	20240521	1466	27.22	20240805	1.35	N	012860	500	366 억	1397177	N	N	N	N
8	20240930	100308	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1861	-18	5	-0.96	79494557	42560	33.17	1879	1885	1859	2440	1316	1879	1867.82	1.91	-27184	1900	1889	1879	1868	1858	1884	1863	366	561	500	1390	1	1	73233457	1363	14.65	0.66	12	0.06	127.00	2799.00	2600	20230919	-28.42	1466	20240805	26.94	2445	-23.89	20240521	1466	26.94	20240805	2445	-23.89	20240521	1466	26.94	20240805	1.35	N	012860	500	366 억	1397177	N	N	N	N
9	20240930	090259	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1871	-8	5	-0.43	12889657	6865	5.35	1879	1880	1866	2440	1316	1879	1877.59	1.91	-5998	1900	1889	1879	1868	1858	1884	1863	366	561	500	1390	1	1	73233457	1370	14.73	0.67	12	0.01	127.00	2799.00	2600	20230919	-28.04	1466	20240805	27.63	2445	-23.48	20240521	1466	27.63	20240805	2445	-23.48	20240521	1466	27.63	20240805	1.35	N	012860	500	366 억	1397177	N	N	N	N
10	20240927	160309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1879	1	2	0.05	239873784	127637	172.86	1887	1890	1869	2440	1315	1878	1879.34	1.94	-20746	1908	1893	1865	1850	1822	1900	1857	366	562	500	1380	1	1	73233457	1376	14.80	0.67	12	0.17	127.00	2799.00	2600	20230919	-27.73	1466	20240805	28.17	2445	-23.15	20240521	1466	28.17	20240805	2445	-23.15	20240521	1466	28.17	20240805	1.35	N	012860	500	366 억	1417733	N	N	N	N
11	20240927	150310	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1872	-6	5	-0.32	225918976	120206	162.80	1887	1890	1869	2440	1315	1878	1879.43	1.94	-16839	1908	1893	1865	1850	1822	1900	1857	366	562	500	1380	1	1	73233457	1371	14.74	0.67	12	0.16	127.00	2799.00	2600	20230919	-28.00	1466	20240805	27.69	2445	-23.44	20240521	1466	27.69	20240805	2445	-23.44	20240521	1466	27.69	20240805	1.35	N	012860	500	366 억	1417733	N	N	N	N
12	20240927	140312	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1872	-6	5	-0.32	189820300	100924	136.68	1887	1890	1872	2440	1315	1878	1880.82	1.94	-6694	1908	1893	1865	1850	1822	1900	1857	366	562	500	1380	1	1	73233457	1371	14.74	0.67	12	0.14	127.00	2799.00	2600	20230919	-28.00	1466	20240805	27.69	2445	-23.44	20240521	1466	27.69	20240805	2445	-23.44	20240521	1466	27.69	20240805	1.35	N	012860	500	366 억	1417733	N	N	N	N
13	20240927	130310	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1878	0	3	0.00	147312634	78255	105.98	1887	1890	1875	2440	1315	1878	1882.47	1.94	-446	1908	1893	1865	1850	1822	1900	1857	366	562	500	1380	1	1	73233457	1375	14.79	0.67	12	0.11	127.00	2799.00	2600	20230919	-27.77	1466	20240805	28.10	2445	-23.19	20240521	1466	28.10	20240805	2445	-23.19	20240521	1466	28.10	20240805	1.35	N	012860	500	366 억	1417733	N	N	N	N
14	20240927	120307	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1878	0	3	0.00	134745928	71565	96.92	1887	1890	1875	2440	1315	1878	1882.85	1.94	879	1908	1893	1865	1850	1822	1900	1857	366	562	500	1380	1	1	73233457	1375	14.79	0.67	12	0.10	127.00	2799.00	2600	20230919	-27.77	1466	20240805	28.10	2445	-23.19	20240521	1466	28.10	20240805	2445	-23.19	20240521	1466	28.10	20240805	1.35	N	012860	500	366 억	1417733	N	N	N	N
15	20240927	110310	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1883	5	2	0.27	114086853	60574	82.04	1887	1890	1875	2440	1315	1878	1883.43	1.94	685	1908	1893	1865	1850	1822	1900	1857	366	562	500	1380	1	1	73233457	1379	14.83	0.67	12	0.08	127.00	2799.00	2600	20230919	-27.58	1466	20240805	28.44	2445	-22.99	20240521	1466	28.44	20240805	2445	-22.99	20240521	1466	28.44	20240805	1.35	N	012860	500	366 억	1417733	N	N	N	N
16	20240927	100310	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1886	8	2	0.43	68970128	36610	49.58	1887	1890	1875	2440	1315	1878	1883.91	1.94	-7306	1908	1893	1865	1850	1822	1900	1857	366	562	500	1380	1	1	73233457	1381	14.85	0.67	12	0.05	127.00	2799.00	2600	20230919	-27.46	1466	20240805	28.65	2445	-22.86	20240521	1466	28.65	20240805	2445	-22.86	20240521	1466	28.65	20240805	1.35	N	012860	500	366 억	1417733	N	N	N	N
17	20240927	090309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1886	8	2	0.43	9235977	4909	6.65	1887	1887	1877	2440	1315	1878	1881.44	1.94	-4389	1908	1893	1865	1850	1822	1900	1857	366	562	500	1380	1	1	73233457	1381	14.85	0.67	12	0.01	127.00	2799.00	2600	20230919	-27.46	1466	20240805	28.65	2445	-22.86	20240521	1466	28.65	20240805	2445	-22.86	20240521	1466	28.65	20240805	1.35	N	012860	500	366 억	1417733	N	N	N	N
18	20240926	160305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1878	34	2	1.84	132770372	71169	31.02	1837	1880	1837	2395	1291	1844	1865.54	1.92	10252	1913	1878	1860	1825	1807	1869	1816	366	551	500	1360	1	1	73233457	1375	14.79	0.67	12	0.10	127.00	2799.00	2600	20230919	-27.77	1466	20240805	28.10	2445	-23.19	20240521	1466	28.10	20240805	2445	-23.19	20240521	1466	28.10	20240805	1.29	N	012860	500	366 억	1407671	N	N	N	N
19	20240926	150309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1879	35	2	1.90	116250686	62370	27.18	1837	1880	1837	2395	1291	1844	1863.89	1.92	9007	1913	1878	1860	1825	1807	1869	1816	366	551	500	1360	1	1	73233457	1376	14.80	0.67	12	0.09	127.00	2799.00	2600	20230919	-27.73	1466	20240805	28.17	2445	-23.15	20240521	1466	28.17	20240805	2445	-23.15	20240521	1466	28.17	20240805	1.29	N	012860	500	366 억	1407671	N	N	N	N
20	20240926	140309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1878	34	2	1.84	91940204	49411	21.54	1837	1879	1837	2395	1291	1844	1860.72	1.92	8434	1913	1878	1860	1825	1807	1869	1816	366	551	500	1360	1	1	73233457	1375	14.79	0.67	12	0.07	127.00	2799.00	2600	20230919	-27.77	1466	20240805	28.10	2445	-23.19	20240521	1466	28.10	20240805	2445	-23.19	20240521	1466	28.10	20240805	1.29	N	012860	500	366 억	1407671	N	N	N	N
21	20240926	130309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1864	20	2	1.08	59404710	31975	13.94	1837	1870	1837	2395	1291	1844	1857.85	1.92	7444	1913	1878	1860	1825	1807	1869	1816	366	551	500	1360	1	1	73233457	1365	14.68	0.67	12	0.04	127.00	2799.00	2600	20230919	-28.31	1466	20240805	27.15	2445	-23.76	20240521	1466	27.15	20240805	2445	-23.76	20240521	1466	27.15	20240805	1.29	N	012860	500	366 억	1407671	N	N	N	N
22	20240926	120310	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1863	19	2	1.03	45402388	24471	10.67	1837	1867	1837	2395	1291	1844	1855.35	1.92	4923	1913	1878	1860	1825	1807	1869	1816	366	551	500	1360	1	1	73233457	1364	14.67	0.67	12	0.03	127.00	2799.00	2600	20230919	-28.35	1466	20240805	27.08	2445	-23.80	20240521	1466	27.08	20240805	2445	-23.80	20240521	1466	27.08	20240805	1.29	N	012860	500	366 억	1407671	N	N	N	N
23	20240926	110309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1864	20	2	1.08	32705629	17641	7.69	1837	1867	1837	2395	1291	1844	1853.96	1.92	3838	1913	1878	1860	1825	1807	1869	1816	366	551	500	1360	1	1	73233457	1365	14.68	0.67	12	0.02	127.00	2799.00	2600	20230919	-28.31	1466	20240805	27.15	2445	-23.76	20240521	1466	27.15	20240805	2445	-23.76	20240521	1466	27.15	20240805	1.29	N	012860	500	366 억	1407671	N	N	N	N
24	20240926	100309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1860	16	2	0.87	21258789	11490	5.01	1837	1867	1837	2395	1291	1844	1850.20	1.92	2089	1913	1878	1860	1825	1807	1869	1816	366	551	500	1360	1	1	73233457	1362	14.65	0.66	12	0.02	127.00	2799.00	2600	20230919	-28.46	1466	20240805	26.88	2445	-23.93	20240521	1466	26.88	20240805	2445	-23.93	20240521	1466	26.88	20240805	1.29	N	012860	500	366 억	1407671	N	N	N	N
25	20240926	090307	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1853	9	2	0.49	5206773	2831	1.23	1837	1853	1837	2395	1291	1844	1839.20	1.92	566	1913	1878	1860	1825	1807	1869	1816	366	551	500	1360	1	1	73233457	1357	14.59	0.66	12	0.00	127.00	2799.00	2600	20230919	-28.73	1466	20240805	26.40	2445	-24.21	20240521	1466	26.40	20240805	2445	-24.21	20240521	1466	26.40	20240805	1.29	N	012860	500	366 억	1407671	N	N	N	N
26	20240925	160305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1844	-1	5	-0.05	428053736	228929	129.15	1891	1895	1842	2395	1292	1845	1869.95	1.95	-23585	1885	1865	1845	1825	1805	1875	1835	366	550	500	1360	1	1	73233457	1350	14.52	0.66	12	0.31	127.00	2799.00	2600	20230919	-29.08	1466	20240805	25.78	2445	-24.58	20240521	1466	25.78	20240805	2445	-24.58	20240521	1466	25.78	20240805	1.32	N	012860	500	366 억	1431091	N	N	N	N
27	20240925	150308	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1844	-1	5	-0.05	412238957	220358	124.32	1891	1895	1842	2395	1292	1845	1870.77	1.95	-26375	1885	1865	1845	1825	1805	1875	1835	366	550	500	1360	1	1	73233457	1350	14.52	0.66	12	0.30	127.00	2799.00	2600	20230919	-29.08	1466	20240805	25.78	2445	-24.58	20240521	1466	25.78	20240805	2445	-24.58	20240521	1466	25.78	20240805	1.32	N	012860	500	366 억	1431091	N	N	N	N
28	20240925	140308	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1868	23	2	1.25	345403653	184261	103.95	1891	1895	1856	2395	1292	1845	1874.53	1.95	-11477	1885	1865	1845	1825	1805	1875	1835	366	550	500	1360	1	1	73233457	1368	14.71	0.67	12	0.25	127.00	2799.00	2600	20230919	-28.15	1466	20240805	27.42	2445	-23.60	20240521	1466	27.42	20240805	2445	-23.60	20240521	1466	27.42	20240805	1.32	N	012860	500	366 억	1431091	N	N	N	N
29	20240925	130308	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1861	16	2	0.87	296582729	158017	89.15	1891	1895	1861	2395	1292	1845	1876.90	1.95	-11723	1885	1865	1845	1825	1805	1875	1835	366	550	500	1360	1	1	73233457	1363	14.65	0.66	12	0.22	127.00	2799.00	2600	20230919	-28.42	1466	20240805	26.94	2445	-23.89	20240521	1466	26.94	20240805	2445	-23.89	20240521	1466	26.94	20240805	1.32	N	012860	500	366 억	1431091	N	N	N	N
30	20240925	120308	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1871	26	2	1.41	260146198	138485	78.13	1891	1895	1865	2395	1292	1845	1878.52	1.95	-7397	1885	1865	1845	1825	1805	1875	1835	366	550	500	1360	1	1	73233457	1370	14.73	0.67	12	0.19	127.00	2799.00	2600	20230919	-28.04	1466	20240805	27.63	2445	-23.48	20240521	1466	27.63	20240805	2445	-23.48	20240521	1466	27.63	20240805	1.32	N	012860	500	366 억	1431091	N	N	N	N
31	20240925	110307	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1876	31	2	1.68	232546447	123723	69.80	1891	1895	1865	2395	1292	1845	1879.57	1.95	394	1885	1865	1845	1825	1805	1875	1835	366	550	500	1360	1	1	73233457	1374	14.77	0.67	12	0.17	127.00	2799.00	2600	20230919	-27.85	1466	20240805	27.97	2445	-23.27	20240521	1466	27.97	20240805	2445	-23.27	20240521	1466	27.97	20240805	1.32	N	012860	500	366 억	1431091	N	N	N	N
32	20240925	100308	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1883	38	2	2.06	184453697	98035	55.31	1891	1895	1866	2395	1292	1845	1881.51	1.95	5146	1885	1865	1845	1825	1805	1875	1835	366	550	500	1360	1	1	73233457	1379	14.83	0.67	12	0.13	127.00	2799.00	2600	20230919	-27.58	1466	20240805	28.44	2445	-22.99	20240521	1466	28.44	20240805	2445	-22.99	20240521	1466	28.44	20240805	1.32	N	012860	500	366 억	1431091	N	N	N	N
33	20240925	090307	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1870	25	2	1.36	45632507	24169	13.64	1891	1895	1870	2395	1292	1845	1888.06	1.95	-5498	1885	1865	1845	1825	1805	1875	1835	366	550	500	1360	1	1	73233457	1369	14.72	0.67	12	0.03	127.00	2799.00	2600	20230919	-28.08	1466	20240805	27.56	2445	-23.52	20240521	1466	27.56	20240805	2445	-23.52	20240521	1466	27.56	20240805	1.32	N	012860	500	366 억	1431091	N	N	N	N
34	20240924	160307	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1845	20	2	1.10	325159199	176367	65.46	1825	1865	1825	2370	1278	1825	1843.63	1.93	17997	1939	1882	1843	1786	1747	1862	1766	366	545	500	1350	1	1	73233457	1351	14.53	0.66	12	0.24	127.00	2799.00	2600	20230919	-29.04	1466	20240805	25.85	2445	-24.54	20240521	1466	25.85	20240805	2445	-24.54	20240521	1466	25.85	20240805	1.27	N	012860	500	366 억	1410156	N	N	N	N
35	20240924	150305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1859	34	2	1.86	272544432	147974	54.93	1825	1865	1825	2370	1278	1825	1841.84	1.93	14628	1939	1882	1843	1786	1747	1862	1766	366	545	500	1350	1	1	73233457	1361	14.64	0.66	12	0.20	127.00	2799.00	2600	20230919	-28.50	1466	20240805	26.81	2445	-23.97	20240521	1466	26.81	20240805	2445	-23.97	20240521	1466	26.81	20240805	1.27	N	012860	500	366 억	1410156	N	N	N	N
36	20240924	140305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1844	19	2	1.04	227849931	123797	45.95	1825	1865	1825	2370	1278	1825	1840.51	1.93	4607	1939	1882	1843	1786	1747	1862	1766	366	545	500	1350	1	1	73233457	1350	14.52	0.66	12	0.17	127.00	2799.00	2600	20230919	-29.08	1466	20240805	25.78	2445	-24.58	20240521	1466	25.78	20240805	2445	-24.58	20240521	1466	25.78	20240805	1.27	N	012860	500	366 억	1410156	N	N	N	N
37	20240924	130306	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1836	11	2	0.60	204712431	111230	41.29	1825	1865	1825	2370	1278	1825	1840.44	1.93	4124	1939	1882	1843	1786	1747	1862	1766	366	545	500	1350	1	1	73233457	1345	14.46	0.66	12	0.15	127.00	2799.00	2600	20230919	-29.38	1466	20240805	25.24	2445	-24.91	20240521	1466	25.24	20240805	2445	-24.91	20240521	1466	25.24	20240805	1.27	N	012860	500	366 억	1410156	N	N	N	N
38	20240924	120306	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1840	15	2	0.82	185364772	100703	37.38	1825	1865	1825	2370	1278	1825	1840.71	1.93	1457	1939	1882	1843	1786	1747	1862	1766	366	545	500	1350	1	1	73233457	1347	14.49	0.66	12	0.14	127.00	2799.00	2600	20230919	-29.23	1466	20240805	25.51	2445	-24.74	20240521	1466	25.51	20240805	2445	-24.74	20240521	1466	25.51	20240805	1.27	N	012860	500	366 억	1410156	N	N	N	N
39	20240924	110306	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1835	10	2	0.55	107337676	58468	21.70	1825	1855	1825	2370	1278	1825	1835.84	1.93	1764	1939	1882	1843	1786	1747	1862	1766	366	545	500	1350	1	1	73233457	1344	14.45	0.66	12	0.08	127.00	2799.00	2600	20230919	-29.42	1466	20240805	25.17	2445	-24.95	20240521	1466	25.17	20240805	2445	-24.95	20240521	1466	25.17	20240805	1.27	N	012860	500	366 억	1410156	N	N	N	N
40	20240924	100305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1841	16	2	0.88	55057852	29989	11.13	1825	1855	1825	2370	1278	1825	1835.93	1.93	-952	1939	1882	1843	1786	1747	1862	1766	366	545	500	1350	1	1	73233457	1348	14.50	0.66	12	0.04	127.00	2799.00	2600	20230919	-29.19	1466	20240805	25.58	2445	-24.70	20240521	1466	25.58	20240805	2445	-24.70	20240521	1466	25.58	20240805	1.27	N	012860	500	366 억	1410156	N	N	N	N
41	20240924	090305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1850	25	2	1.37	2876276	1574	0.58	1825	1855	1825	2370	1278	1825	1827.37	1.93	-127	1939	1882	1843	1786	1747	1862	1766	366	545	500	1350	1	1	73233457	1355	14.57	0.66	12	0.00	127.00	2799.00	2600	20230919	-28.85	1466	20240805	26.19	2445	-24.34	20240521	1466	26.19	20240805	2445	-24.34	20240521	1466	26.19	20240805	1.27	N	012860	500	366 억	1410156	N	N	N	N
42	20240923	160305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1825	-37	5	-1.99	481170914	261813	48.45	1864	1900	1804	2420	1304	1862	1837.93	1.91	13150	1928	1895	1875	1842	1822	1885	1832	366	558	500	1370	1	1	73233457	1337	14.37	0.65	12	0.36	127.00	2799.00	2600	20230919	-29.81	1466	20240805	24.49	2445	-25.36	20240521	1466	24.49	20240805	2445	-25.36	20240521	1466	24.49	20240805	1.25	N	012860	500	366 억	1397622	N	N	N	N
43	20240923	150306	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1830	-32	5	-1.72	416569468	226475	41.91	1864	1900	1804	2420	1304	1862	1839.36	1.91	9773	1928	1895	1875	1842	1822	1885	1832	366	558	500	1370	1	1	73233457	1340	14.41	0.65	12	0.31	127.00	2799.00	2600	20230919	-29.62	1466	20240805	24.83	2445	-25.15	20240521	1466	24.83	20240805	2445	-25.15	20240521	1466	24.83	20240805	1.25	N	012860	500	366 억	1397622	N	N	N	N
44	20240923	140307	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1844	-18	5	-0.97	356138082	193587	35.82	1864	1900	1804	2420	1304	1862	1839.68	1.91	13003	1928	1895	1875	1842	1822	1885	1832	366	558	500	1370	1	1	73233457	1350	14.52	0.66	12	0.26	127.00	2799.00	2600	20230919	-29.08	1466	20240805	25.78	2445	-24.58	20240521	1466	25.78	20240805	2445	-24.58	20240521	1466	25.78	20240805	1.25	N	012860	500	366 억	1397622	N	N	N	N
45	20240923	130305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1843	-19	5	-1.02	299572498	162851	30.14	1864	1900	1804	2420	1304	1862	1839.55	1.91	14036	1928	1895	1875	1842	1822	1885	1832	366	558	500	1370	1	1	73233457	1350	14.51	0.66	12	0.22	127.00	2799.00	2600	20230919	-29.12	1466	20240805	25.72	2445	-24.62	20240521	1466	25.72	20240805	2445	-24.62	20240521	1466	25.72	20240805	1.25	N	012860	500	366 억	1397622	N	N	N	N
46	20240923	120305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1856	-6	5	-0.32	269478349	146566	27.12	1864	1900	1804	2420	1304	1862	1838.61	1.91	27211	1928	1895	1875	1842	1822	1885	1832	366	558	500	1370	1	1	73233457	1359	14.61	0.66	12	0.20	127.00	2799.00	2600	20230919	-28.62	1466	20240805	26.60	2445	-24.09	20240521	1466	26.60	20240805	2445	-24.09	20240521	1466	26.60	20240805	1.25	N	012860	500	366 억	1397622	N	N	N	N
47	20240923	110306	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1852	-10	5	-0.54	256908161	139785	25.87	1864	1900	1804	2420	1304	1862	1837.88	1.91	29627	1928	1895	1875	1842	1822	1885	1832	366	558	500	1370	1	1	73233457	1356	14.58	0.66	12	0.19	127.00	2799.00	2600	20230919	-28.77	1466	20240805	26.33	2445	-24.25	20240521	1466	26.33	20240805	2445	-24.25	20240521	1466	26.33	20240805	1.25	N	012860	500	366 억	1397622	N	N	N	N
48	20240923	100305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1839	-23	5	-1.24	212963175	115935	21.45	1864	1900	1804	2420	1304	1862	1836.92	1.91	21643	1928	1895	1875	1842	1822	1885	1832	366	558	500	1370	1	1	73233457	1347	14.48	0.66	12	0.16	127.00	2799.00	2600	20230919	-29.27	1466	20240805	25.44	2445	-24.79	20240521	1466	25.44	20240805	2445	-24.79	20240521	1466	25.44	20240805	1.25	N	012860	500	366 억	1397622	N	N	N	N
49	20240923	090305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1862	0	3	0.00	24784749	13251	2.45	1864	1900	1850	2420	1304	1862	1870.41	1.91	-1608	1928	1895	1875	1842	1822	1885	1832	366	558	500	1370	1	1	73233457	1364	14.66	0.67	12	0.02	127.00	2799.00	2600	20230919	-28.38	1466	20240805	27.01	2445	-23.84	20240521	1466	27.01	20240805	2445	-23.84	20240521	1466	27.01	20240805	1.25	N	012860	500	366 억	1397622	N	N	N	N
50	20240913	160254	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1801	-1	5	-0.06	90467349	49975	39.78	1818	1830	1801	2340	1262	1802	1810.25	1.86	-20989	1840	1821	1783	1764	1726	1830	1773	366	538	500	1330	1	1	73233457	1319	14.18	0.64	12	0.07	127.00	2799.00	2600	20230919	-30.73	1466	20240805	22.85	2445	-26.34	20240521	1466	22.85	20240805	2600	-30.73	20230919	1466	22.85	20240805	1.28	N	012860	500	366 억	1359361	N	N	N	N
51	20240913	150256	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1808	6	2	0.33	77780812	42937	34.18	1818	1830	1803	2340	1262	1802	1811.51	1.86	-18777	1840	1821	1783	1764	1726	1830	1773	366	538	500	1330	1	1	73233457	1324	14.24	0.65	12	0.06	127.00	2799.00	2600	20230919	-30.46	1466	20240805	23.33	2445	-26.05	20240521	1466	23.33	20240805	2600	-30.46	20230919	1466	23.33	20240805	1.28	N	012860	500	366 억	1359361	N	N	N	N
52	20240913	140256	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1806	4	2	0.22	64609240	35655	28.38	1818	1830	1803	2340	1262	1802	1812.07	1.86	-15755	1840	1821	1783	1764	1726	1830	1773	366	538	500	1330	1	1	73233457	1323	14.22	0.65	12	0.05	127.00	2799.00	2600	20230919	-30.54	1466	20240805	23.19	2445	-26.13	20240521	1466	23.19	20240805	2600	-30.54	20230919	1466	23.19	20240805	1.28	N	012860	500	366 억	1359361	N	N	N	N
53	20240913	130254	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1813	11	2	0.61	55541560	30631	24.39	1818	1830	1803	2340	1262	1802	1813.25	1.86	-11843	1840	1821	1783	1764	1726	1830	1773	366	538	500	1330	1	1	73233457	1328	14.28	0.65	12	0.04	127.00	2799.00	2600	20230919	-30.27	1466	20240805	23.67	2445	-25.85	20240521	1466	23.67	20240805	2600	-30.27	20230919	1466	23.67	20240805	1.28	N	012860	500	366 억	1359361	N	N	N	N
54	20240913	120255	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1810	8	2	0.44	49456301	27270	21.71	1818	1830	1803	2340	1262	1802	1813.58	1.86	-10235	1840	1821	1783	1764	1726	1830	1773	366	538	500	1330	1	1	73233457	1326	14.25	0.65	12	0.04	127.00	2799.00	2600	20230919	-30.38	1466	20240805	23.47	2445	-25.97	20240521	1466	23.47	20240805	2600	-30.38	20230919	1466	23.47	20240805	1.28	N	012860	500	366 억	1359361	N	N	N	N
55	20240913	110256	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1806	4	2	0.22	38717323	21326	16.98	1818	1830	1803	2340	1262	1802	1815.50	1.86	-6541	1840	1821	1783	1764	1726	1830	1773	366	538	500	1330	1	1	73233457	1323	14.22	0.65	12	0.03	127.00	2799.00	2600	20230919	-30.54	1466	20240805	23.19	2445	-26.13	20240521	1466	23.19	20240805	2600	-30.54	20230919	1466	23.19	20240805	1.28	N	012860	500	366 억	1359361	N	N	N	N
56	20240913	100256	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1816	14	2	0.78	26768188	14713	11.71	1818	1830	1803	2340	1262	1802	1819.36	1.86	-5321	1840	1821	1783	1764	1726	1830	1773	366	538	500	1330	1	1	73233457	1330	14.30	0.65	12	0.02	127.00	2799.00	2600	20230919	-30.15	1466	20240805	23.87	2445	-25.73	20240521	1466	23.87	20240805	2600	-30.15	20230919	1466	23.87	20240805	1.28	N	012860	500	366 억	1359361	N	N	N	N
57	20240913	090257	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1828	26	2	1.44	6746633	3710	2.95	1818	1830	1803	2340	1262	1802	1818.50	1.86	-2247	1840	1821	1783	1764	1726	1830	1773	366	538	500	1330	1	1	73233457	1339	14.39	0.65	12	0.01	127.00	2799.00	2600	20230919	-29.69	1466	20240805	24.69	2445	-25.24	20240521	1466	24.69	20240805	2600	-29.69	20230919	1466	24.69	20240805	1.28	N	012860	500	366 억	1359361	N	N	N	N
58	20240912	160255	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1802	61	2	3.50	222613619	124944	81.98	1745	1802	1745	2260	1219	1741	1781.70	1.77	60651	1765	1752	1741	1728	1717	1747	1723	366	519	500	1280	1	1	73233457	1320	14.19	0.64	12	0.17	127.00	2799.00	2600	20230919	-30.69	1466	20240805	22.92	2445	-26.30	20240521	1466	22.92	20240805	2600	-30.69	20230919	1466	22.92	20240805	1.28	N	012860	500	366 억	1298894	N	N	N	N
59	20240912	150254	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1794	53	2	3.04	202082555	113532	74.49	1745	1801	1745	2260	1219	1741	1779.96	1.77	52358	1765	1752	1741	1728	1717	1747	1723	366	519	500	1280	1	1	73233457	1314	14.13	0.64	12	0.16	127.00	2799.00	2600	20230919	-31.00	1466	20240805	22.37	2445	-26.63	20240521	1466	22.37	20240805	2600	-31.00	20230919	1466	22.37	20240805	1.28	N	012860	500	366 억	1298894	N	N	N	N
60	20240912	140255	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1789	48	2	2.76	158471493	89211	58.53	1745	1801	1745	2260	1219	1741	1776.37	1.77	34809	1765	1752	1741	1728	1717	1747	1723	366	519	500	1280	1	1	73233457	1310	14.09	0.64	12	0.12	127.00	2799.00	2600	20230919	-31.19	1466	20240805	22.03	2445	-26.83	20240521	1466	22.03	20240805	2600	-31.19	20230919	1466	22.03	20240805	1.28	N	012860	500	366 억	1298894	N	N	N	N
61	20240912	130253	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1794	53	2	3.04	148186881	83461	54.76	1745	1801	1745	2260	1219	1741	1775.52	1.77	33810	1765	1752	1741	1728	1717	1747	1723	366	519	500	1280	1	1	73233457	1314	14.13	0.64	12	0.11	127.00	2799.00	2600	20230919	-31.00	1466	20240805	22.37	2445	-26.63	20240521	1466	22.37	20240805	2600	-31.00	20230919	1466	22.37	20240805	1.28	N	012860	500	366 억	1298894	N	N	N	N
62	20240912	120253	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1798	57	2	3.27	131659262	74199	48.68	1745	1801	1745	2260	1219	1741	1774.41	1.77	32528	1765	1752	1741	1728	1717	1747	1723	366	519	500	1280	1	1	73233457	1317	14.16	0.64	12	0.10	127.00	2799.00	2600	20230919	-30.85	1466	20240805	22.65	2445	-26.46	20240521	1466	22.65	20240805	2600	-30.85	20230919	1466	22.65	20240805	1.28	N	012860	500	366 억	1298894	N	N	N	N
63	20240912	110253	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1776	35	2	2.01	82702986	46760	30.68	1745	1778	1745	2260	1219	1741	1768.67	1.77	21960	1765	1752	1741	1728	1717	1747	1723	366	519	500	1280	1	1	73233457	1301	13.98	0.63	12	0.06	127.00	2799.00	2600	20230919	-31.69	1466	20240805	21.15	2445	-27.36	20240521	1466	21.15	20240805	2600	-31.69	20230919	1466	21.15	20240805	1.28	N	012860	500	366 억	1298894	N	N	N	N
64	20240912	100254	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1774	33	2	1.90	53391328	30214	19.82	1745	1778	1745	2260	1219	1741	1767.11	1.77	16552	1765	1752	1741	1728	1717	1747	1723	366	519	500	1280	1	1	73233457	1299	13.97	0.63	12	0.04	127.00	2799.00	2600	20230919	-31.77	1466	20240805	21.01	2445	-27.44	20240521	1466	21.01	20240805	2600	-31.77	20230919	1466	21.01	20240805	1.28	N	012860	500	366 억	1298894	N	N	N	N
65	20240912	090254	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1764	23	2	1.32	406243	231	0.15	1745	1764	1745	2260	1219	1741	1758.70	1.77	153	1765	1752	1741	1728	1717	1747	1723	366	519	500	1280	1	1	73233457	1292	13.89	0.63	12	0.00	127.00	2799.00	2600	20230919	-32.15	1466	20240805	20.33	2445	-27.85	20240521	1466	20.33	20240805	2600	-32.15	20230919	1466	20.33	20240805	1.28	N	012860	500	366 억	1298894	N	N	N	N
66	20240911	160251	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1741	-2	5	-0.11	264481065	152175	105.30	1745	1754	1730	2265	1221	1743	1738.00	1.82	-32975	1809	1776	1758	1725	1707	1767	1716	366	522	500	1280	1	1	73233457	1275	13.71	0.62	12	0.21	127.00	2799.00	2600	20230919	-33.04	1466	20240805	18.76	2445	-28.79	20240521	1466	18.76	20240805	2600	-33.04	20230919	1466	18.76	20240805	1.32	N	012860	500	366 억	1331869	N	N	N	N
67	20240911	150251	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1742	-1	5	-0.06	231768276	133351	92.27	1745	1754	1730	2265	1221	1743	1738.03	1.82	-39403	1809	1776	1758	1725	1707	1767	1716	366	522	500	1280	1	1	73233457	1276	13.72	0.62	12	0.18	127.00	2799.00	2600	20230919	-33.00	1466	20240805	18.83	2445	-28.75	20240521	1466	18.83	20240805	2600	-33.00	20230919	1466	18.83	20240805	1.32	N	012860	500	366 억	1331869	N	N	N	N
68	20240911	140253	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1738	-5	5	-0.29	179057306	102966	71.25	1745	1754	1733	2265	1221	1743	1738.99	1.82	-32517	1809	1776	1758	1725	1707	1767	1716	366	522	500	1280	1	1	73233457	1273	13.69	0.62	12	0.14	127.00	2799.00	2600	20230919	-33.15	1466	20240805	18.55	2445	-28.92	20240521	1466	18.55	20240805	2600	-33.15	20230919	1466	18.55	20240805	1.32	N	012860	500	366 억	1331869	N	N	N	N
69	20240911	130250	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1740	-3	5	-0.17	168570157	96934	67.08	1745	1754	1733	2265	1221	1743	1739.02	1.82	-31802	1809	1776	1758	1725	1707	1767	1716	366	522	500	1280	1	1	73233457	1274	13.70	0.62	12	0.13	127.00	2799.00	2600	20230919	-33.08	1466	20240805	18.69	2445	-28.83	20240521	1466	18.69	20240805	2600	-33.08	20230919	1466	18.69	20240805	1.32	N	012860	500	366 억	1331869	N	N	N	N
70	20240911	120255	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1748	5	2	0.29	139598120	80252	55.53	1745	1754	1733	2265	1221	1743	1739.50	1.82	-27753	1809	1776	1758	1725	1707	1767	1716	366	522	500	1280	1	1	73233457	1280	13.76	0.62	12	0.11	127.00	2799.00	2600	20230919	-32.77	1466	20240805	19.24	2445	-28.51	20240521	1466	19.24	20240805	2600	-32.77	20230919	1466	19.24	20240805	1.32	N	012860	500	366 억	1331869	N	N	N	N
71	20240911	110249	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1740	-3	5	-0.17	122256021	70286	48.64	1745	1754	1733	2265	1221	1743	1739.41	1.82	-23324	1809	1776	1758	1725	1707	1767	1716	366	522	500	1280	1	1	73233457	1274	13.70	0.62	12	0.10	127.00	2799.00	2600	20230919	-33.08	1466	20240805	18.69	2445	-28.83	20240521	1466	18.69	20240805	2600	-33.08	20230919	1466	18.69	20240805	1.32	N	012860	500	366 억	1331869	N	N	N	N
72	20240911	100250	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1750	7	2	0.40	13561451	7755	5.37	1745	1754	1745	2265	1221	1743	1748.74	1.82	128	1809	1776	1758	1725	1707	1767	1716	366	522	500	1280	1	1	73233457	1282	13.78	0.63	12	0.01	127.00	2799.00	2600	20230919	-32.69	1466	20240805	19.37	2445	-28.43	20240521	1466	19.37	20240805	2600	-32.69	20230919	1466	19.37	20240805	1.32	N	012860	500	366 억	1331869	N	N	N	N
73	20240911	090252	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1754	11	2	0.63	6846512	3919	2.71	1745	1754	1745	2265	1221	1743	1747.00	1.82	902	1809	1776	1758	1725	1707	1767	1716	366	522	500	1280	1	1	73233457	1285	13.81	0.63	12	0.01	127.00	2799.00	2600	20230919	-32.54	1466	20240805	19.65	2445	-28.26	20240521	1466	19.65	20240805	2600	-32.54	20230919	1466	19.65	20240805	1.32	N	012860	500	366 억	1331869	N	N	N	N
74	20240910	160250	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1743	-27	5	-1.53	253983081	144415	117.32	1771	1791	1740	2300	1239	1770	1758.70	1.90	-59392	1824	1797	1753	1726	1682	1810	1739	366	530	500	1300	1	1	73233457	1276	13.72	0.62	12	0.20	127.00	2799.00	2600	20230919	-32.96	1466	20240805	18.89	2445	-28.71	20240521	1466	18.89	20240805	2600	-32.96	20230919	1466	18.89	20240805	1.35	N	012860	500	366 억	1391261	N	N	N	N
75	20240910	150252	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1749	-21	5	-1.19	205023099	116332	94.51	1771	1791	1740	2300	1239	1770	1762.40	1.90	-51012	1824	1797	1753	1726	1682	1810	1739	366	530	500	1300	1	1	73233457	1281	13.77	0.62	12	0.16	127.00	2799.00	2600	20230919	-32.73	1466	20240805	19.30	2445	-28.47	20240521	1466	19.30	20240805	2600	-32.73	20230919	1466	19.30	20240805	1.35	N	012860	500	366 억	1391261	N	N	N	N
76	20240910	140251	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1757	-13	5	-0.73	153735382	87014	70.69	1771	1791	1753	2300	1239	1770	1766.79	1.90	-42362	1824	1797	1753	1726	1682	1810	1739	366	530	500	1300	1	1	73233457	1287	13.83	0.63	12	0.12	127.00	2799.00	2600	20230919	-32.42	1466	20240805	19.85	2445	-28.14	20240521	1466	19.85	20240805	2600	-32.42	20230919	1466	19.85	20240805	1.35	N	012860	500	366 억	1391261	N	N	N	N
77	20240910	130251	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1758	-12	5	-0.68	131346262	74256	60.33	1771	1791	1754	2300	1239	1770	1768.83	1.90	-38542	1824	1797	1753	1726	1682	1810	1739	366	530	500	1300	1	1	73233457	1287	13.84	0.63	12	0.10	127.00	2799.00	2600	20230919	-32.38	1466	20240805	19.92	2445	-28.10	20240521	1466	19.92	20240805	2600	-32.38	20230919	1466	19.92	20240805	1.35	N	012860	500	366 억	1391261	N	N	N	N
78	20240910	120250	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1771	1	2	0.06	119712128	67647	54.96	1771	1791	1754	2300	1239	1770	1769.66	1.90	-35624	1824	1797	1753	1726	1682	1810	1739	366	530	500	1300	1	1	73233457	1297	13.94	0.63	12	0.09	127.00	2799.00	2600	20230919	-31.88	1466	20240805	20.80	2445	-27.57	20240521	1466	20.80	20240805	2600	-31.88	20230919	1466	20.80	20240805	1.35	N	012860	500	366 억	1391261	N	N	N	N
79	20240910	110250	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1760	-10	5	-0.56	99053127	55963	45.46	1771	1791	1754	2300	1239	1770	1769.98	1.90	-24983	1824	1797	1753	1726	1682	1810	1739	366	530	500	1300	1	1	73233457	1289	13.86	0.63	12	0.08	127.00	2799.00	2600	20230919	-32.31	1466	20240805	20.05	2445	-28.02	20240521	1466	20.05	20240805	2600	-32.31	20230919	1466	20.05	20240805	1.35	N	012860	500	366 억	1391261	N	N	N	N
80	20240910	100250	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1777	7	2	0.40	60193460	33927	27.56	1771	1791	1765	2300	1239	1770	1774.21	1.90	-21994	1824	1797	1753	1726	1682	1810	1739	366	530	500	1300	1	1	73233457	1301	13.99	0.63	12	0.05	127.00	2799.00	2600	20230919	-31.65	1466	20240805	21.21	2445	-27.32	20240521	1466	21.21	20240805	2600	-31.65	20230919	1466	21.21	20240805	1.35	N	012860	500	366 억	1391261	N	N	N	N
81	20240910	090249	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1790	20	2	1.13	1510794	853	0.69	1771	1790	1771	2300	1239	1770	1771.15	1.90	31	1824	1797	1753	1726	1682	1810	1739	366	530	500	1300	1	1	73233457	1311	14.09	0.64	12	0.00	127.00	2799.00	2600	20230919	-31.15	1466	20240805	22.10	2445	-26.79	20240521	1466	22.10	20240805	2600	-31.15	20230919	1466	22.10	20240805	1.35	N	012860	500	366 억	1391261	N	N	N	N
82	20240909	160247	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1770	23	2	1.32	213925502	123084	50.19	1711	1780	1709	2270	1223	1747	1738.04	1.86	25572	1859	1802	1772	1715	1685	1788	1701	366	523	500	1290	1	1	73233457	1296	13.94	0.63	12	0.17	127.00	2799.00	2695	20230901	-34.32	1466	20240805	20.74	2445	-27.61	20240521	1466	20.74	20240805	2600	-31.92	20230919	1466	20.74	20240805	1.40	N	012860	500	366 억	1365682	N	N	N	N
83	20240909	150248	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1768	21	2	1.20	206755657	119031	48.53	1711	1780	1709	2270	1223	1747	1736.99	1.86	26155	1859	1802	1772	1715	1685	1788	1701	366	523	500	1290	1	1	73233457	1295	13.92	0.63	12	0.16	127.00	2799.00	2695	20230901	-34.40	1466	20240805	20.60	2445	-27.69	20240521	1466	20.60	20240805	2600	-32.00	20230919	1466	20.60	20240805	1.40	N	012860	500	366 억	1365682	N	N	N	N
84	20240909	140249	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1766	19	2	1.09	191356093	110278	44.96	1711	1780	1709	2270	1223	1747	1735.22	1.86	23052	1859	1802	1772	1715	1685	1788	1701	366	523	500	1290	1	1	73233457	1293	13.91	0.63	12	0.15	127.00	2799.00	2695	20230901	-34.47	1466	20240805	20.46	2445	-27.77	20240521	1466	20.46	20240805	2600	-32.08	20230919	1466	20.46	20240805	1.40	N	012860	500	366 억	1365682	N	N	N	N
85	20240909	130247	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1753	6	2	0.34	164586326	95070	38.76	1711	1756	1709	2270	1223	1747	1731.21	1.86	19092	1859	1802	1772	1715	1685	1788	1701	366	523	500	1290	1	1	73233457	1284	13.80	0.63	12	0.13	127.00	2799.00	2695	20230901	-34.95	1466	20240805	19.58	2445	-28.30	20240521	1466	19.58	20240805	2600	-32.58	20230919	1466	19.58	20240805	1.40	N	012860	500	366 억	1365682	N	N	N	N
86	20240909	120247	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1742	-5	5	-0.29	151472634	87588	35.71	1711	1752	1709	2270	1223	1747	1729.38	1.86	18060	1859	1802	1772	1715	1685	1788	1701	366	523	500	1290	1	1	73233457	1276	13.72	0.62	12	0.12	127.00	2799.00	2695	20230901	-35.36	1466	20240805	18.83	2445	-28.75	20240521	1466	18.83	20240805	2600	-33.00	20230919	1466	18.83	20240805	1.40	N	012860	500	366 억	1365682	N	N	N	N
87	20240909	110247	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1738	-9	5	-0.52	116990655	67836	27.66	1711	1745	1709	2270	1223	1747	1724.61	1.86	1590	1859	1802	1772	1715	1685	1788	1701	366	523	500	1290	1	1	73233457	1273	13.69	0.62	12	0.09	127.00	2799.00	2695	20230901	-35.51	1466	20240805	18.55	2445	-28.92	20240521	1466	18.55	20240805	2600	-33.15	20230919	1466	18.55	20240805	1.40	N	012860	500	366 억	1365682	N	N	N	N
88	20240909	100249	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1730	-17	5	-0.97	86228238	50118	20.43	1711	1745	1709	2270	1223	1747	1720.50	1.86	2573	1859	1802	1772	1715	1685	1788	1701	366	523	500	1290	1	1	73233457	1267	13.62	0.62	12	0.07	127.00	2799.00	2695	20230901	-35.81	1466	20240805	18.01	2445	-29.24	20240521	1466	18.01	20240805	2600	-33.46	20230919	1466	18.01	20240805	1.40	N	012860	500	366 억	1365682	N	N	N	N
89	20240909	090246	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1736	-11	5	-0.63	9719159	5676	2.31	1711	1745	1710	2270	1223	1747	1712.33	1.86	-598	1859	1802	1772	1715	1685	1788	1701	366	523	500	1290	1	1	73233457	1271	13.67	0.62	12	0.01	127.00	2799.00	2695	20230901	-35.58	1466	20240805	18.42	2445	-29.00	20240521	1466	18.42	20240805	2600	-33.23	20230919	1466	18.42	20240805	1.40	N	012860	500	366 억	1365682	N	N	N	N
90	20240906	160245	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1747	-17	5	-0.96	432215291	244268	93.96	1777	1829	1742	2290	1235	1764	1769.88	1.89	-21769	1858	1810	1780	1732	1702	1796	1718	366	526	500	1300	1	1	73233457	1279	13.76	0.62	12	0.33	127.00	2799.00	2705	20230831	-35.42	1466	20240805	19.17	2445	-28.55	20240521	1466	19.17	20240805	2600	-32.81	20230919	1466	19.17	20240805	1.44	N	012860	500	366 억	1387451	N	N	N	N
91	20240906	150249	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1750	-14	5	-0.79	406456312	229534	88.29	1777	1829	1742	2290	1235	1764	1770.79	1.89	-22350	1858	1810	1780	1732	1702	1796	1718	366	526	500	1300	1	1	73233457	1282	13.78	0.63	12	0.31	127.00	2799.00	2705	20230831	-35.30	1466	20240805	19.37	2445	-28.43	20240521	1466	19.37	20240805	2600	-32.69	20230919	1466	19.37	20240805	1.44	N	012860	500	366 억	1387451	N	N	N	N
92	20240906	140249	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1766	2	2	0.11	330904859	186378	71.69	1777	1829	1752	2290	1235	1764	1775.45	1.89	-20373	1858	1810	1780	1732	1702	1796	1718	366	526	500	1300	1	1	73233457	1293	13.91	0.63	12	0.25	127.00	2799.00	2705	20230831	-34.71	1466	20240805	20.46	2445	-27.77	20240521	1466	20.46	20240805	2600	-32.08	20230919	1466	20.46	20240805	1.44	N	012860	500	366 억	1387451	N	N	N	N
93	20240906	130246	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1758	-6	5	-0.34	312349393	175842	67.64	1777	1829	1752	2290	1235	1764	1776.31	1.89	-21015	1858	1810	1780	1732	1702	1796	1718	366	526	500	1300	1	1	73233457	1287	13.84	0.63	12	0.24	127.00	2799.00	2705	20230831	-35.01	1466	20240805	19.92	2445	-28.10	20240521	1466	19.92	20240805	2600	-32.38	20230919	1466	19.92	20240805	1.44	N	012860	500	366 억	1387451	N	N	N	N
94	20240906	120248	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1762	-2	5	-0.11	301716637	169809	65.32	1777	1829	1752	2290	1235	1764	1776.80	1.89	-19889	1858	1810	1780	1732	1702	1796	1718	366	526	500	1300	1	1	73233457	1290	13.87	0.63	12	0.23	127.00	2799.00	2705	20230831	-34.86	1466	20240805	20.19	2445	-27.93	20240521	1466	20.19	20240805	2600	-32.23	20230919	1466	20.19	20240805	1.44	N	012860	500	366 억	1387451	N	N	N	N
95	20240906	110250	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1779	15	2	0.85	273412552	153797	59.16	1777	1829	1752	2290	1235	1764	1777.75	1.89	-21574	1858	1810	1780	1732	1702	1796	1718	366	526	500	1300	1	1	73233457	1303	14.01	0.64	12	0.21	127.00	2799.00	2705	20230831	-34.23	1466	20240805	21.35	2445	-27.24	20240521	1466	21.35	20240805	2600	-31.58	20230919	1466	21.35	20240805	1.44	N	012860	500	366 억	1387451	N	N	N	N
96	20240906	100245	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1769	5	2	0.28	193967891	108670	41.80	1777	1829	1759	2290	1235	1764	1784.93	1.89	-17253	1858	1810	1780	1732	1702	1796	1718	366	526	500	1300	1	1	73233457	1295	13.93	0.63	12	0.15	127.00	2799.00	2705	20230831	-34.60	1466	20240805	20.67	2445	-27.65	20240521	1466	20.67	20240805	2600	-31.96	20230919	1466	20.67	20240805	1.44	N	012860	500	366 억	1387451	N	N	N	N
97	20240906	090249	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1817	53	2	3.00	20292868	11349	4.37	1777	1817	1777	2290	1235	1764	1788.08	1.89	981	1858	1810	1780	1732	1702	1796	1718	366	526	500	1300	1	1	73233457	1331	14.31	0.65	12	0.02	127.00	2799.00	2705	20230831	-32.83	1466	20240805	23.94	2445	-25.69	20240521	1466	23.94	20240805	2600	-30.12	20230919	1466	23.94	20240805	1.44	N	012860	500	366 억	1387451	N	N	N	N
98	20240905	160243	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1764	-39	5	-2.16	454320740	256015	85.60	1803	1828	1750	2340	1263	1803	1774.59	1.88	13807	1851	1827	1799	1775	1747	1839	1787	366	537	500	1330	1	1	73233457	1292	13.89	0.63	12	0.35	127.00	2799.00	2735	20230830	-35.50	1466	20240805	20.33	2445	-27.85	20240521	1466	20.33	20240805	2600	-32.15	20230919	1466	20.33	20240805	1.46	N	012860	500	366 억	1373644	N	N	N	N
99	20240905	150248	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1780	-23	5	-1.28	425483568	239688	80.14	1803	1828	1750	2340	1263	1803	1775.16	1.88	11805	1851	1827	1799	1775	1747	1839	1787	366	537	500	1330	1	1	73233457	1304	14.02	0.64	12	0.33	127.00	2799.00	2735	20230830	-34.92	1466	20240805	21.42	2445	-27.20	20240521	1466	21.42	20240805	2600	-31.54	20230919	1466	21.42	20240805	1.46	N	012860	500	366 억	1373644	N	N	N	N
100	20240905	140246	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1764	-39	5	-2.16	328177575	184576	61.71	1803	1828	1750	2340	1263	1803	1778.01	1.88	-28100	1851	1827	1799	1775	1747	1839	1787	366	537	500	1330	1	1	73233457	1292	13.89	0.63	12	0.25	127.00	2799.00	2735	20230830	-35.50	1466	20240805	20.33	2445	-27.85	20240521	1466	20.33	20240805	2600	-32.15	20230919	1466	20.33	20240805	1.46	N	012860	500	366 억	1373644	N	N	N	N
101	20240905	130247	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1755	-48	5	-2.66	220452149	123192	41.19	1803	1828	1755	2340	1263	1803	1789.50	1.88	-37420	1851	1827	1799	1775	1747	1839	1787	366	537	500	1330	1	1	73233457	1285	13.82	0.63	12	0.17	127.00	2799.00	2735	20230830	-35.83	1466	20240805	19.71	2445	-28.22	20240521	1466	19.71	20240805	2600	-32.50	20230919	1466	19.71	20240805	1.46	N	012860	500	366 억	1373644	N	N	N	N
102	20240905	120244	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1785	-18	5	-1.00	128265388	71056	23.76	1803	1828	1780	2340	1263	1803	1805.13	1.88	-28444	1851	1827	1799	1775	1747	1839	1787	366	537	500	1330	1	1	73233457	1307	14.06	0.64	12	0.10	127.00	2799.00	2735	20230830	-34.73	1466	20240805	21.76	2445	-26.99	20240521	1466	21.76	20240805	2600	-31.35	20230919	1466	21.76	20240805	1.46	N	012860	500	366 억	1373644	N	N	N	N
103	20240905	110245	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1797	-6	5	-0.33	103133178	56981	19.05	1803	1828	1792	2340	1263	1803	1809.96	1.88	-19948	1851	1827	1799	1775	1747	1839	1787	366	537	500	1330	1	1	73233457	1316	14.15	0.64	12	0.08	127.00	2799.00	2735	20230830	-34.30	1466	20240805	22.58	2445	-26.50	20240521	1466	22.58	20240805	2600	-30.88	20230919	1466	22.58	20240805	1.46	N	012860	500	366 억	1373644	N	N	N	N
104	20240905	100245	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1820	17	2	0.94	56468562	31125	10.41	1803	1828	1803	2340	1263	1803	1814.25	1.88	-869	1851	1827	1799	1775	1747	1839	1787	366	537	500	1330	1	1	73233457	1333	14.33	0.65	12	0.04	127.00	2799.00	2735	20230830	-33.46	1466	20240805	24.15	2445	-25.56	20240521	1466	24.15	20240805	2600	-30.00	20230919	1466	24.15	20240805	1.46	N	012860	500	366 억	1373644	N	N	N	N
105	20240905	090246	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1828	25	2	1.39	6479504	3593	1.20	1803	1828	1803	2340	1263	1803	1803.37	1.88	-1176	1851	1827	1799	1775	1747	1839	1787	366	537	500	1330	1	1	73233457	1339	14.39	0.65	12	0.00	127.00	2799.00	2735	20230830	-33.16	1466	20240805	24.69	2445	-25.24	20240521	1466	24.69	20240805	2600	-29.69	20230919	1466	24.69	20240805	1.46	N	012860	500	366 억	1373644	N	N	N	N
106	20240904	160242	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1803	-50	5	-2.70	537999626	299081	134.96	1800	1823	1771	2405	1298	1853	1798.84	1.90	-20230	1897	1875	1858	1836	1819	1866	1827	366	552	500	1370	1	1	73233457	1320	14.20	0.64	12	0.41	127.00	2799.00	2735	20230830	-34.08	1466	20240805	22.99	2445	-26.26	20240521	1466	22.99	20240805	2600	-30.65	20230919	1466	22.99	20240805	1.44	N	012860	500	366 억	1393874	N	N	N	N
107	20240904	150244	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1794	-59	5	-3.18	496983056	276293	124.68	1800	1823	1771	2405	1298	1853	1798.75	1.90	-25294	1897	1875	1858	1836	1819	1866	1827	366	552	500	1370	1	1	73233457	1314	14.13	0.64	12	0.38	127.00	2799.00	2735	20230830	-34.41	1466	20240805	22.37	2445	-26.63	20240521	1466	22.37	20240805	2600	-31.00	20230919	1466	22.37	20240805	1.44	N	012860	500	366 억	1393874	N	N	N	N
108	20240904	140245	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1808	-45	5	-2.43	432532211	240462	108.51	1800	1823	1771	2405	1298	1853	1798.75	1.90	-19612	1897	1875	1858	1836	1819	1866	1827	366	552	500	1370	1	1	73233457	1324	14.24	0.65	12	0.33	127.00	2799.00	2735	20230830	-33.89	1466	20240805	23.33	2445	-26.05	20240521	1466	23.33	20240805	2600	-30.46	20230919	1466	23.33	20240805	1.44	N	012860	500	366 억	1393874	N	N	N	N
109	20240904	130243	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1798	-55	5	-2.97	398196751	221426	99.92	1800	1823	1771	2405	1298	1853	1798.33	1.90	-24554	1897	1875	1858	1836	1819	1866	1827	366	552	500	1370	1	1	73233457	1317	14.16	0.64	12	0.30	127.00	2799.00	2735	20230830	-34.26	1466	20240805	22.65	2445	-26.46	20240521	1466	22.65	20240805	2600	-30.85	20230919	1466	22.65	20240805	1.44	N	012860	500	366 억	1393874	N	N	N	N
110	20240904	120242	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1817	-36	5	-1.94	341448656	189939	85.71	1800	1823	1771	2405	1298	1853	1797.68	1.90	-8329	1897	1875	1858	1836	1819	1866	1827	366	552	500	1370	1	1	73233457	1331	14.31	0.65	12	0.26	127.00	2799.00	2735	20230830	-33.56	1466	20240805	23.94	2445	-25.69	20240521	1466	23.94	20240805	2600	-30.12	20230919	1466	23.94	20240805	1.44	N	012860	500	366 억	1393874	N	N	N	N
111	20240904	110244	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1820	-33	5	-1.78	321775387	179100	80.82	1800	1823	1771	2405	1298	1853	1796.62	1.90	-6795	1897	1875	1858	1836	1819	1866	1827	366	552	500	1370	1	1	73233457	1333	14.33	0.65	12	0.24	127.00	2799.00	2735	20230830	-33.46	1466	20240805	24.15	2445	-25.56	20240521	1466	24.15	20240805	2600	-30.00	20230919	1466	24.15	20240805	1.44	N	012860	500	366 억	1393874	N	N	N	N
112	20240904	100244	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1799	-54	5	-2.91	290091903	161557	72.90	1800	1823	1771	2405	1298	1853	1795.60	1.90	-8342	1897	1875	1858	1836	1819	1866	1827	366	552	500	1370	1	1	73233457	1317	14.17	0.64	12	0.22	127.00	2799.00	2735	20230830	-34.22	1466	20240805	22.71	2445	-26.42	20240521	1466	22.71	20240805	2600	-30.81	20230919	1466	22.71	20240805	1.44	N	012860	500	366 억	1393874	N	N	N	N
113	20240904	090243	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1784	-69	5	-3.72	86635377	48535	21.90	1800	1800	1771	2405	1298	1853	1785.01	1.90	-11941	1897	1875	1858	1836	1819	1866	1827	366	552	500	1370	1	1	73233457	1306	14.05	0.64	12	0.07	127.00	2799.00	2735	20230830	-34.77	1466	20240805	21.69	2445	-27.03	20240521	1466	21.69	20240805	2600	-31.38	20230919	1466	21.69	20240805	1.44	N	012860	500	366 억	1393874	N	N	N	N
114	20240903	160240	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1853	-18	5	-0.96	411438962	221336	74.44	1871	1880	1841	2430	1310	1871	1858.89	1.93	-22934	1925	1898	1869	1842	1813	1883	1827	366	559	500	1380	1	1	73233457	1357	14.59	0.66	12	0.30	127.00	2799.00	2755	20230828	-32.74	1466	20240805	26.40	2445	-24.21	20240521	1466	26.40	20240805	2600	-28.73	20230919	1466	26.40	20240805	1.45	N	012860	500	366 억	1416551	N	N	N	N
115	20240903	150242	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1857	-14	5	-0.75	335296052	180153	60.59	1871	1880	1853	2430	1310	1871	1861.17	1.93	-27253	1925	1898	1869	1842	1813	1883	1827	366	559	500	1380	1	1	73233457	1360	14.62	0.66	12	0.25	127.00	2799.00	2755	20230828	-32.60	1466	20240805	26.67	2445	-24.05	20240521	1466	26.67	20240805	2600	-28.58	20230919	1466	26.67	20240805	1.45	N	012860	500	366 억	1416551	N	N	N	N
116	20240903	140241	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1857	-14	5	-0.75	285069782	153091	51.49	1871	1880	1856	2430	1310	1871	1862.09	1.93	-27599	1925	1898	1869	1842	1813	1883	1827	366	559	500	1380	1	1	73233457	1360	14.62	0.66	12	0.21	127.00	2799.00	2755	20230828	-32.60	1466	20240805	26.67	2445	-24.05	20240521	1466	26.67	20240805	2600	-28.58	20230919	1466	26.67	20240805	1.45	N	012860	500	366 억	1416551	N	N	N	N
117	20240903	130241	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1870	-1	5	-0.05	199122201	106853	35.94	1871	1880	1856	2430	1310	1871	1863.52	1.93	-31025	1925	1898	1869	1842	1813	1883	1827	366	559	500	1380	1	1	73233457	1369	14.72	0.67	12	0.15	127.00	2799.00	2755	20230828	-32.12	1466	20240805	27.56	2445	-23.52	20240521	1466	27.56	20240805	2600	-28.08	20230919	1466	27.56	20240805	1.45	N	012860	500	366 억	1416551	N	N	N	N
118	20240903	120239	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1860	-11	5	-0.59	143124847	76751	25.81	1871	1880	1859	2430	1310	1871	1864.79	1.93	-17394	1925	1898	1869	1842	1813	1883	1827	366	559	500	1380	1	1	73233457	1362	14.65	0.66	12	0.10	127.00	2799.00	2755	20230828	-32.49	1466	20240805	26.88	2445	-23.93	20240521	1466	26.88	20240805	2600	-28.46	20230919	1466	26.88	20240805	1.45	N	012860	500	366 억	1416551	N	N	N	N
119	20240903	110238	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1866	-5	5	-0.27	82032677	43934	14.78	1871	1880	1860	2430	1310	1871	1867.18	1.93	266	1925	1898	1869	1842	1813	1883	1827	366	559	500	1380	1	1	73233457	1367	14.69	0.67	12	0.06	127.00	2799.00	2755	20230828	-32.27	1466	20240805	27.29	2445	-23.68	20240521	1466	27.29	20240805	2600	-28.23	20230919	1466	27.29	20240805	1.45	N	012860	500	366 억	1416551	N	N	N	N
120	20240903	100239	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1867	-4	5	-0.21	49025268	26246	8.83	1871	1880	1860	2430	1310	1871	1867.91	1.93	4250	1925	1898	1869	1842	1813	1883	1827	366	559	500	1380	1	1	73233457	1367	14.70	0.67	12	0.04	127.00	2799.00	2755	20230828	-32.23	1466	20240805	27.35	2445	-23.64	20240521	1466	27.35	20240805	2600	-28.19	20230919	1466	27.35	20240805	1.45	N	012860	500	366 억	1416551	N	N	N	N
121	20240903	090239	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1872	1	2	0.05	6235413	3335	1.12	1871	1872	1860	2430	1310	1871	1869.69	1.93	-121	1925	1898	1869	1842	1813	1883	1827	366	559	500	1380	1	1	73233457	1371	14.74	0.67	12	0.00	127.00	2799.00	2755	20230828	-32.05	1466	20240805	27.69	2445	-23.44	20240521	1466	27.69	20240805	2600	-28.00	20230919	1466	27.69	20240805	1.45	N	012860	500	366 억	1416551	N	N	N	N
122	20240902	160238	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1871	-23	5	-1.21	555914579	297056	197.43	1895	1896	1840	2460	1326	1894	1871.41	1.96	-20807	1930	1911	1899	1880	1868	1906	1875	366	566	500	1400	1	1	73233457	1370	14.73	0.67	12	0.41	127.00	2799.00	2895	20230825	-35.37	1466	20240805	27.63	2445	-23.48	20240521	1466	27.63	20240805	2600	-28.04	20230919	1466	27.63	20240805	1.52	N	012860	500	366 억	1437615	N	N	N	N
123	20240902	150241	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1881	-13	5	-0.69	540316696	288729	191.89	1895	1896	1840	2460	1326	1894	1871.36	1.96	-24718	1930	1911	1899	1880	1868	1906	1875	366	566	500	1400	1	1	73233457	1378	14.81	0.67	12	0.39	127.00	2799.00	2895	20230825	-35.03	1466	20240805	28.31	2445	-23.07	20240521	1466	28.31	20240805	2600	-27.65	20230919	1466	28.31	20240805	1.52	N	012860	500	366 억	1437615	N	N	N	N
124	20240902	140241	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1872	-22	5	-1.16	495963217	265089	176.18	1895	1896	1840	2460	1326	1894	1870.93	1.96	-36811	1930	1911	1899	1880	1868	1906	1875	366	566	500	1400	1	1	73233457	1371	14.74	0.67	12	0.36	127.00	2799.00	2895	20230825	-35.34	1466	20240805	27.69	2445	-23.44	20240521	1466	27.69	20240805	2600	-28.00	20230919	1466	27.69	20240805	1.52	N	012860	500	366 억	1437615	N	N	N	N
125	20240902	130240	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1864	-30	5	-1.58	471593454	252059	167.52	1895	1896	1840	2460	1326	1894	1870.96	1.96	-41780	1930	1911	1899	1880	1868	1906	1875	366	566	500	1400	1	1	73233457	1365	14.68	0.67	12	0.34	127.00	2799.00	2895	20230825	-35.61	1466	20240805	27.15	2445	-23.76	20240521	1466	27.15	20240805	2600	-28.31	20230919	1466	27.15	20240805	1.52	N	012860	500	366 억	1437615	N	N	N	N
126	20240902	120241	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1869	-25	5	-1.32	277297291	147744	98.19	1895	1896	1869	2460	1326	1894	1876.88	1.96	-49505	1930	1911	1899	1880	1868	1906	1875	366	566	500	1400	1	1	73233457	1369	14.72	0.67	12	0.20	127.00	2799.00	2895	20230825	-35.44	1466	20240805	27.49	2445	-23.56	20240521	1466	27.49	20240805	2600	-28.12	20230919	1466	27.49	20240805	1.52	N	012860	500	366 억	1437615	N	N	N	N
127	20240902	110240	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1882	-12	5	-0.63	183768617	97821	65.01	1895	1896	1872	2460	1326	1894	1878.62	1.96	-25578	1930	1911	1899	1880	1868	1906	1875	366	566	500	1400	1	1	73233457	1378	14.82	0.67	12	0.13	127.00	2799.00	2895	20230825	-34.99	1466	20240805	28.38	2445	-23.03	20240521	1466	28.38	20240805	2600	-27.62	20230919	1466	28.38	20240805	1.52	N	012860	500	366 억	1437615	N	N	N	N
128	20240902	100238	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1876	-18	5	-0.95	158683736	84456	56.13	1895	1896	1872	2460	1326	1894	1878.89	1.96	-24647	1930	1911	1899	1880	1868	1906	1875	366	566	500	1400	1	1	73233457	1374	14.77	0.67	12	0.12	127.00	2799.00	2895	20230825	-35.20	1466	20240805	27.97	2445	-23.27	20240521	1466	27.97	20240805	2600	-27.85	20230919	1466	27.97	20240805	1.52	N	012860	500	366 억	1437615	N	N	N	N
129	20240902	090237	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	1896	2	2	0.11	10540908	5574	3.70	1895	1896	1888	2460	1326	1894	1891.09	1.96	-3083	1930	1911	1899	1880	1868	1906	1875	366	566	500	1400	1	1	73233457	1389	14.93	0.68	12	0.01	127.00	2799.00	2895	20230825	-34.51	1466	20240805	29.33	2445	-22.45	20240521	1466	29.33	20240805	2600	-27.08	20230919	1466	29.33	20240805	1.52	N	012860	500	366 억	1437615	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History