KissMeData/053270/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-45	5	-1.87	103662535	43959	156.38	2410	2410	2330	3130	1690	2410	2358.16	0.72	2668	2456	2432	2411	2387	2366	2445	2400	137	720	500	1730	5	1	27410405	648	3.48	0.60	12	0.16	680.00	3972.00	3180	20230921	-25.63	1985	20240806	19.14	3170	-25.39	20240308	1985	19.14	20240806	3170	-25.39	20240308	1985	19.14	20240806	1.24	N	053270	500	137 억	196380	N	N	N	N
3	20240930	150550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	-40	5	-1.66	99827690	42324	150.57	2410	2410	2330	3130	1690	2410	2358.65	0.72	2862	2456	2432	2411	2387	2366	2445	2400	137	720	500	1730	5	1	27410405	650	3.49	0.60	12	0.15	680.00	3972.00	3180	20230921	-25.47	1985	20240806	19.40	3170	-25.24	20240308	1985	19.40	20240806	3170	-25.24	20240308	1985	19.40	20240806	1.24	N	053270	500	137 억	196380	N	N	N	N
4	20240930	140548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-35	5	-1.45	80716810	34234	121.79	2410	2410	2330	3130	1690	2410	2357.80	0.72	4884	2456	2432	2411	2387	2366	2445	2400	137	720	500	1730	5	1	27410405	651	3.49	0.60	12	0.12	680.00	3972.00	3180	20230921	-25.31	1985	20240806	19.65	3170	-25.08	20240308	1985	19.65	20240806	3170	-25.08	20240308	1985	19.65	20240806	1.24	N	053270	500	137 억	196380	N	N	N	N
5	20240930	130549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-25	5	-1.04	75254025	31930	113.59	2410	2410	2330	3130	1690	2410	2356.84	0.72	5161	2456	2432	2411	2387	2366	2445	2400	137	720	500	1730	5	1	27410405	654	3.51	0.60	12	0.12	680.00	3972.00	3180	20230921	-25.00	1985	20240806	20.15	3170	-24.76	20240308	1985	20.15	20240806	3170	-24.76	20240308	1985	20.15	20240806	1.24	N	053270	500	137 억	196380	N	N	N	N
6	20240930	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-30	5	-1.24	74532865	31627	112.51	2410	2410	2330	3130	1690	2410	2356.62	0.72	5067	2456	2432	2411	2387	2366	2445	2400	137	720	500	1730	5	1	27410405	652	3.50	0.60	12	0.12	680.00	3972.00	3180	20230921	-25.16	1985	20240806	19.90	3170	-24.92	20240308	1985	19.90	20240806	3170	-24.92	20240308	1985	19.90	20240806	1.24	N	053270	500	137 억	196380	N	N	N	N
7	20240930	110543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-35	5	-1.45	14999320	6321	22.49	2410	2410	2360	3130	1690	2410	2372.93	0.72	1129	2456	2432	2411	2387	2366	2445	2400	137	720	500	1730	5	1	27410405	651	3.49	0.60	12	0.02	680.00	3972.00	3180	20230921	-25.31	1985	20240806	19.65	3170	-25.08	20240308	1985	19.65	20240806	3170	-25.08	20240308	1985	19.65	20240806	1.24	N	053270	500	137 억	196380	N	N	N	N
8	20240930	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	-45	5	-1.87	12619555	5317	18.91	2410	2410	2360	3130	1690	2410	2373.44	0.72	557	2456	2432	2411	2387	2366	2445	2400	137	720	500	1730	5	1	27410405	648	3.48	0.60	12	0.02	680.00	3972.00	3180	20230921	-25.63	1985	20240806	19.14	3170	-25.39	20240308	1985	19.14	20240806	3170	-25.39	20240308	1985	19.14	20240806	1.24	N	053270	500	137 억	196380	N	N	N	N
9	20240930	090522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-20	5	-0.83	298350	124	0.44	2410	2410	2390	3130	1690	2410	2406.05	0.72	-40	2456	2432	2411	2387	2366	2445	2400	137	720	500	1730	5	1	27410405	655	3.51	0.60	12	0.00	680.00	3972.00	3180	20230921	-24.84	1985	20240806	20.40	3170	-24.61	20240308	1985	20.40	20240806	3170	-24.61	20240308	1985	20.40	20240806	1.24	N	053270	500	137 억	196380	N	N	N	N
10	20240927	160543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	5	2	0.21	66750065	27722	130.76	2405	2435	2390	3125	1685	2405	2407.84	0.72	62	2441	2422	2401	2382	2361	2432	2392	137	720	500	1730	5	1	27410405	661	3.54	0.61	12	0.10	680.00	3972.00	3180	20230921	-24.21	1985	20240806	21.41	3170	-23.97	20240308	1985	21.41	20240806	3170	-23.97	20240308	1985	21.41	20240806	1.23	N	053270	500	137 억	196318	N	N	N	N
11	20240927	150548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	5	2	0.21	65207665	27082	127.75	2405	2435	2390	3125	1685	2405	2407.79	0.72	62	2441	2422	2401	2382	2361	2432	2392	137	720	500	1730	5	1	27410405	661	3.54	0.61	12	0.10	680.00	3972.00	3180	20230921	-24.21	1985	20240806	21.41	3170	-23.97	20240308	1985	21.41	20240806	3170	-23.97	20240308	1985	21.41	20240806	1.23	N	053270	500	137 억	196318	N	N	N	N
12	20240927	140552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	10	2	0.42	62972320	26153	123.36	2405	2435	2390	3125	1685	2405	2407.84	0.72	159	2441	2422	2401	2382	2361	2432	2392	137	720	500	1730	5	1	27410405	662	3.55	0.61	12	0.10	680.00	3972.00	3180	20230921	-24.06	1985	20240806	21.66	3170	-23.82	20240308	1985	21.66	20240806	3170	-23.82	20240308	1985	21.66	20240806	1.23	N	053270	500	137 억	196318	N	N	N	N
13	20240927	130547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	15	2	0.62	57607425	23926	112.86	2405	2435	2390	3125	1685	2405	2407.73	0.72	-787	2441	2422	2401	2382	2361	2432	2392	137	720	500	1730	5	1	27410405	663	3.56	0.61	12	0.09	680.00	3972.00	3180	20230921	-23.90	1985	20240806	21.91	3170	-23.66	20240308	1985	21.91	20240806	3170	-23.66	20240308	1985	21.91	20240806	1.23	N	053270	500	137 억	196318	N	N	N	N
14	20240927	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	15	2	0.62	27793300	11520	54.34	2405	2435	2400	3125	1685	2405	2412.61	0.72	572	2441	2422	2401	2382	2361	2432	2392	137	720	500	1730	5	1	27410405	663	3.56	0.61	12	0.04	680.00	3972.00	3180	20230921	-23.90	1985	20240806	21.91	3170	-23.66	20240308	1985	21.91	20240806	3170	-23.66	20240308	1985	21.91	20240806	1.23	N	053270	500	137 억	196318	N	N	N	N
15	20240927	110547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	10	2	0.42	25415685	10535	49.69	2405	2435	2400	3125	1685	2405	2412.50	0.72	572	2441	2422	2401	2382	2361	2432	2392	137	720	500	1730	5	1	27410405	662	3.55	0.61	12	0.04	680.00	3972.00	3180	20230921	-24.06	1985	20240806	21.66	3170	-23.82	20240308	1985	21.66	20240806	3170	-23.82	20240308	1985	21.66	20240806	1.23	N	053270	500	137 억	196318	N	N	N	N
16	20240927	100546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	25	2	1.04	8304840	3432	16.19	2405	2435	2400	3125	1685	2405	2419.83	0.72	-820	2441	2422	2401	2382	2361	2432	2392	137	720	500	1730	5	1	27410405	666	3.57	0.61	12	0.01	680.00	3972.00	3180	20230921	-23.58	1985	20240806	22.42	3170	-23.34	20240308	1985	22.42	20240806	3170	-23.34	20240308	1985	22.42	20240806	1.23	N	053270	500	137 억	196318	N	N	N	N
17	20240927	090546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	5	2	0.21	620565	258	1.22	2405	2420	2405	3125	1685	2405	2405.29	0.72	-120	2441	2422	2401	2382	2361	2432	2392	137	720	500	1730	5	1	27410405	661	3.54	0.61	12	0.00	680.00	3972.00	3180	20230921	-24.21	1985	20240806	21.41	3170	-23.97	20240308	1985	21.41	20240806	3170	-23.97	20240308	1985	21.41	20240806	1.23	N	053270	500	137 억	196318	N	N	N	N
18	20240926	160537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	5	2	0.21	50792335	21175	42.87	2390	2420	2380	3120	1680	2400	2398.69	0.73	-2420	2476	2437	2401	2362	2326	2457	2382	137	720	500	1720	5	1	27410405	659	3.54	0.61	12	0.08	680.00	3972.00	3180	20230921	-24.37	1985	20240806	21.16	3170	-24.13	20240308	1985	21.16	20240806	3170	-24.13	20240308	1985	21.16	20240806	1.23	N	053270	500	137 억	198728	N	N	N	N
19	20240926	150536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	0	3	0.00	43747065	18244	36.93	2390	2420	2380	3120	1680	2400	2397.89	0.73	-2522	2476	2437	2401	2362	2326	2457	2382	137	720	500	1720	5	1	27410405	658	3.53	0.60	12	0.07	680.00	3972.00	3180	20230921	-24.53	1985	20240806	20.91	3170	-24.29	20240308	1985	20.91	20240806	3170	-24.29	20240308	1985	20.91	20240806	1.23	N	053270	500	137 억	198728	N	N	N	N
20	20240926	140543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	0	3	0.00	25641735	10691	21.64	2390	2420	2385	3120	1680	2400	2398.44	0.73	-1358	2476	2437	2401	2362	2326	2457	2382	137	720	500	1720	5	1	27410405	658	3.53	0.60	12	0.04	680.00	3972.00	3180	20230921	-24.53	1985	20240806	20.91	3170	-24.29	20240308	1985	20.91	20240806	3170	-24.29	20240308	1985	20.91	20240806	1.23	N	053270	500	137 억	198728	N	N	N	N
21	20240926	130544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	0	3	0.00	22311020	9304	18.84	2390	2420	2385	3120	1680	2400	2398.00	0.73	-1349	2476	2437	2401	2362	2326	2457	2382	137	720	500	1720	5	1	27410405	658	3.53	0.60	12	0.03	680.00	3972.00	3180	20230921	-24.53	1985	20240806	20.91	3170	-24.29	20240308	1985	20.91	20240806	3170	-24.29	20240308	1985	20.91	20240806	1.23	N	053270	500	137 억	198728	N	N	N	N
22	20240926	120544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	-5	5	-0.21	16697220	6960	14.09	2390	2420	2385	3120	1680	2400	2399.03	0.73	-1522	2476	2437	2401	2362	2326	2457	2382	137	720	500	1720	5	1	27410405	656	3.52	0.60	12	0.03	680.00	3972.00	3180	20230921	-24.69	1985	20240806	20.65	3170	-24.45	20240308	1985	20.65	20240806	3170	-24.45	20240308	1985	20.65	20240806	1.23	N	053270	500	137 억	198728	N	N	N	N
23	20240926	110543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	5	2	0.21	8836670	3681	7.45	2390	2420	2390	3120	1680	2400	2400.62	0.73	-1512	2476	2437	2401	2362	2326	2457	2382	137	720	500	1720	5	1	27410405	659	3.54	0.61	12	0.01	680.00	3972.00	3180	20230921	-24.37	1985	20240806	21.16	3170	-24.13	20240308	1985	21.16	20240806	3170	-24.13	20240308	1985	21.16	20240806	1.23	N	053270	500	137 억	198728	N	N	N	N
24	20240926	100543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	10	2	0.42	5885900	2451	4.96	2390	2420	2390	3120	1680	2400	2401.43	0.73	-1282	2476	2437	2401	2362	2326	2457	2382	137	720	500	1720	5	1	27410405	661	3.54	0.61	12	0.01	680.00	3972.00	3180	20230921	-24.21	1985	20240806	21.41	3170	-23.97	20240308	1985	21.41	20240806	3170	-23.97	20240308	1985	21.41	20240806	1.23	N	053270	500	137 억	198728	N	N	N	N
25	20240926	090541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	5	2	0.21	1978725	827	1.67	2390	2405	2390	3120	1680	2400	2392.65	0.73	-356	2476	2437	2401	2362	2326	2457	2382	137	720	500	1720	5	1	27410405	659	3.54	0.61	12	0.00	680.00	3972.00	3180	20230921	-24.37	1985	20240806	21.16	3170	-24.13	20240308	1985	21.16	20240806	3170	-24.13	20240308	1985	21.16	20240806	1.23	N	053270	500	137 억	198728	N	N	N	N
26	20240925	160537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2400	5	2	0.21	118602100	49317	80.98	2395	2440	2365	3110	1680	2395	2404.90	0.73	-1362	2448	2421	2368	2341	2288	2435	2355	137	715	500	1720	5	1	27410405	658	3.53	0.60	12	0.18	680.00	3972.00	3180	20230921	-24.53	1985	20240806	20.91	3170	-24.29	20240308	1985	20.91	20240806	3170	-24.29	20240308	1985	20.91	20240806	1.23	N	053270	500	137 억	200089	N	N	N	N
27	20240925	150542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-5	5	-0.21	118117530	49115	80.65	2395	2440	2365	3110	1680	2395	2404.92	0.73	-1339	2448	2421	2368	2341	2288	2435	2355	137	715	500	1720	5	1	27410405	655	3.51	0.60	12	0.18	680.00	3972.00	3180	20230921	-24.84	1985	20240806	20.40	3170	-24.61	20240308	1985	20.40	20240806	3170	-24.61	20240308	1985	20.40	20240806	1.23	N	053270	500	137 억	200089	N	N	N	N
28	20240925	140543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	20	2	0.84	107536505	44703	73.40	2395	2440	2365	3110	1680	2395	2405.58	0.73	369	2448	2421	2368	2341	2288	2435	2355	137	715	500	1720	5	1	27410405	662	3.55	0.61	12	0.16	680.00	3972.00	3180	20230921	-24.06	1985	20240806	21.66	3170	-23.82	20240308	1985	21.66	20240806	3170	-23.82	20240308	1985	21.66	20240806	1.23	N	053270	500	137 억	200089	N	N	N	N
29	20240925	130541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2420	25	2	1.04	102993600	42819	70.31	2395	2440	2365	3110	1680	2395	2405.33	0.73	573	2448	2421	2368	2341	2288	2435	2355	137	715	500	1720	5	1	27410405	663	3.56	0.61	12	0.16	680.00	3972.00	3180	20230921	-23.90	1985	20240806	21.91	3170	-23.66	20240308	1985	21.91	20240806	3170	-23.66	20240308	1985	21.91	20240806	1.23	N	053270	500	137 억	200089	N	N	N	N
30	20240925	120541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	30	2	1.25	99584950	41408	67.99	2395	2440	2365	3110	1680	2395	2404.98	0.73	424	2448	2421	2368	2341	2288	2435	2355	137	715	500	1720	5	1	27410405	665	3.57	0.61	12	0.15	680.00	3972.00	3180	20230921	-23.74	1985	20240806	22.17	3170	-23.50	20240308	1985	22.17	20240806	3170	-23.50	20240308	1985	22.17	20240806	1.23	N	053270	500	137 억	200089	N	N	N	N
31	20240925	110539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2415	20	2	0.84	75283875	31368	51.51	2395	2425	2365	3110	1680	2395	2400.03	0.73	3003	2448	2421	2368	2341	2288	2435	2355	137	715	500	1720	5	1	27410405	662	3.55	0.61	12	0.11	680.00	3972.00	3180	20230921	-24.06	1985	20240806	21.66	3170	-23.82	20240308	1985	21.66	20240806	3170	-23.82	20240308	1985	21.66	20240806	1.23	N	053270	500	137 억	200089	N	N	N	N
32	20240925	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	10	2	0.42	45119335	18760	30.80	2395	2425	2380	3110	1680	2395	2405.10	0.73	1034	2448	2421	2368	2341	2288	2435	2355	137	715	500	1720	5	1	27410405	659	3.54	0.61	12	0.07	680.00	3972.00	3180	20230921	-24.37	1985	20240806	21.16	3170	-24.13	20240308	1985	21.16	20240806	3170	-24.13	20240308	1985	21.16	20240806	1.23	N	053270	500	137 억	200089	N	N	N	N
33	20240925	090541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	15	2	0.63	17346555	7186	11.80	2395	2425	2380	3110	1680	2395	2414.01	0.73	-236	2448	2421	2368	2341	2288	2435	2355	137	715	500	1720	5	1	27410405	661	3.54	0.61	12	0.03	680.00	3972.00	3180	20230921	-24.21	1985	20240806	21.41	3170	-23.97	20240308	1985	21.41	20240806	3170	-23.97	20240308	1985	21.41	20240806	1.23	N	053270	500	137 억	200089	N	N	N	N
34	20240924	160537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2395	40	2	1.70	142712800	60895	339.21	2335	2395	2315	3060	1650	2355	2343.50	0.71	5956	2415	2385	2345	2315	2275	2400	2330	137	705	500	1690	5	1	27410405	656	3.52	0.60	12	0.22	680.00	3972.00	3180	20230921	-24.69	1985	20240806	20.65	3170	-24.45	20240308	1985	20.65	20240806	3170	-24.45	20240308	1985	20.65	20240806	1.22	N	053270	500	137 억	194133	N	N	N	N
35	20240924	150537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	30	2	1.27	134093495	57287	319.11	2335	2385	2315	3060	1650	2355	2340.62	0.71	6043	2415	2385	2345	2315	2275	2400	2330	137	705	500	1690	5	1	27410405	654	3.51	0.60	12	0.21	680.00	3972.00	3180	20230921	-25.00	1985	20240806	20.15	3170	-24.76	20240308	1985	20.15	20240806	3170	-24.76	20240308	1985	20.15	20240806	1.22	N	053270	500	137 억	194133	N	N	N	N
36	20240924	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	20	2	0.85	116932960	50073	278.93	2335	2380	2315	3060	1650	2355	2335.07	0.71	4639	2415	2385	2345	2315	2275	2400	2330	137	705	500	1690	5	1	27410405	651	3.49	0.60	12	0.18	680.00	3972.00	3180	20230921	-25.31	1985	20240806	19.65	3170	-25.08	20240308	1985	19.65	20240806	3170	-25.08	20240308	1985	19.65	20240806	1.22	N	053270	500	137 억	194133	N	N	N	N
37	20240924	130537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	25	2	1.06	114866365	49204	274.09	2335	2380	2315	3060	1650	2355	2334.31	0.71	4441	2415	2385	2345	2315	2275	2400	2330	137	705	500	1690	5	1	27410405	652	3.50	0.60	12	0.18	680.00	3972.00	3180	20230921	-25.16	1985	20240806	19.90	3170	-24.92	20240308	1985	19.90	20240806	3170	-24.92	20240308	1985	19.90	20240806	1.22	N	053270	500	137 억	194133	N	N	N	N
38	20240924	120539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	0	3	0.00	15265930	6515	36.29	2335	2370	2330	3060	1650	2355	2342.34	0.71	275	2415	2385	2345	2315	2275	2400	2330	137	705	500	1690	5	1	27410405	646	3.46	0.59	12	0.02	680.00	3972.00	3180	20230921	-25.94	1985	20240806	18.64	3170	-25.71	20240308	1985	18.64	20240806	3170	-25.71	20240308	1985	18.64	20240806	1.22	N	053270	500	137 억	194133	N	N	N	N
39	20240924	110537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	0	3	0.00	14039950	5992	33.38	2335	2370	2330	3060	1650	2355	2342.17	0.71	275	2415	2385	2345	2315	2275	2400	2330	137	705	500	1690	5	1	27410405	646	3.46	0.59	12	0.02	680.00	3972.00	3180	20230921	-25.94	1985	20240806	18.64	3170	-25.71	20240308	1985	18.64	20240806	3170	-25.71	20240308	1985	18.64	20240806	1.22	N	053270	500	137 억	194133	N	N	N	N
40	20240924	100536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	10	2	0.42	4571080	1944	10.83	2335	2370	2335	3060	1650	2355	2350.31	0.71	-196	2415	2385	2345	2315	2275	2400	2330	137	705	500	1690	5	1	27410405	648	3.48	0.60	12	0.01	680.00	3972.00	3180	20230921	-25.63	1985	20240806	19.14	3170	-25.39	20240308	1985	19.14	20240806	3170	-25.39	20240308	1985	19.14	20240806	1.22	N	053270	500	137 억	194133	N	N	N	N
41	20240924	090536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	15	2	0.64	1526685	650	3.62	2335	2370	2335	3060	1650	2355	2335.46	0.71	-30	2415	2385	2345	2315	2275	2400	2330	137	705	500	1690	5	1	27410405	650	3.49	0.60	12	0.00	680.00	3972.00	3180	20230921	-25.47	1985	20240806	19.40	3170	-25.24	20240308	1985	19.40	20240806	3170	-25.24	20240308	1985	19.40	20240806	1.22	N	053270	500	137 억	194133	N	N	N	N
42	20240923	160535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	30	2	1.29	41993270	17952	48.39	2305	2375	2305	3020	1630	2325	2339.20	0.73	-4624	2401	2362	2331	2292	2261	2347	2277	137	695	500	1670	5	1	27410405	646	3.46	0.59	12	0.07	680.00	3972.00	3180	20230921	-25.94	1985	20240806	18.64	3170	-25.71	20240308	1985	18.64	20240806	3170	-25.71	20240308	1985	18.64	20240806	1.22	N	053270	500	137 억	198817	N	N	N	N
43	20240923	150537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	20	2	0.86	36335460	15543	41.89	2305	2375	2305	3020	1630	2325	2337.74	0.73	-2235	2401	2362	2331	2292	2261	2347	2277	137	695	500	1670	5	1	27410405	643	3.45	0.59	12	0.06	680.00	3972.00	3180	20230921	-26.26	1985	20240806	18.14	3170	-26.03	20240308	1985	18.14	20240806	3170	-26.03	20240308	1985	18.14	20240806	1.22	N	053270	500	137 억	198817	N	N	N	N
44	20240923	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	45	2	1.94	33356190	14279	38.49	2305	2375	2305	3020	1630	2325	2336.03	0.73	-1957	2401	2362	2331	2292	2261	2347	2277	137	695	500	1670	5	1	27410405	650	3.49	0.60	12	0.05	680.00	3972.00	3180	20230921	-25.47	1985	20240806	19.40	3170	-25.24	20240308	1985	19.40	20240806	3170	-25.24	20240308	1985	19.40	20240806	1.22	N	053270	500	137 억	198817	N	N	N	N
45	20240923	130537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	35	2	1.51	28992865	12428	33.50	2305	2375	2305	3020	1630	2325	2332.87	0.73	-1428	2401	2362	2331	2292	2261	2347	2277	137	695	500	1670	5	1	27410405	647	3.47	0.59	12	0.05	680.00	3972.00	3180	20230921	-25.79	1985	20240806	18.89	3170	-25.55	20240308	1985	18.89	20240806	3170	-25.55	20240308	1985	18.89	20240806	1.22	N	053270	500	137 억	198817	N	N	N	N
46	20240923	120536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	20	2	0.86	22572075	9696	26.13	2305	2350	2305	3020	1630	2325	2327.98	0.73	-1931	2401	2362	2331	2292	2261	2347	2277	137	695	500	1670	5	1	27410405	643	3.45	0.59	12	0.04	680.00	3972.00	3180	20230921	-26.26	1985	20240806	18.14	3170	-26.03	20240308	1985	18.14	20240806	3170	-26.03	20240308	1985	18.14	20240806	1.22	N	053270	500	137 억	198817	N	N	N	N
47	20240923	110536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	15	2	0.65	19579520	8417	22.69	2305	2350	2305	3020	1630	2325	2326.19	0.73	-1866	2401	2362	2331	2292	2261	2347	2277	137	695	500	1670	5	1	27410405	641	3.44	0.59	12	0.03	680.00	3972.00	3180	20230921	-26.42	1985	20240806	17.88	3170	-26.18	20240308	1985	17.88	20240806	3170	-26.18	20240308	1985	17.88	20240806	1.22	N	053270	500	137 억	198817	N	N	N	N
48	20240923	100535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2325	0	3	0.00	11175860	4816	12.98	2305	2340	2305	3020	1630	2325	2320.57	0.73	-1798	2401	2362	2331	2292	2261	2347	2277	137	695	500	1670	5	1	27410405	637	3.42	0.59	12	0.02	680.00	3972.00	3180	20230921	-26.89	1985	20240806	17.13	3170	-26.66	20240308	1985	17.13	20240806	3170	-26.66	20240308	1985	17.13	20240806	1.22	N	053270	500	137 억	198817	N	N	N	N
49	20240923	090535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2320	-5	5	-0.22	2767025	1197	3.23	2305	2320	2305	3020	1630	2325	2311.63	0.73	-93	2401	2362	2331	2292	2261	2347	2277	137	695	500	1670	5	1	27410405	636	3.41	0.58	12	0.00	680.00	3972.00	3180	20230921	-27.04	1985	20240806	16.88	3170	-26.81	20240308	1985	16.88	20240806	3170	-26.81	20240308	1985	16.88	20240806	1.22	N	053270	500	137 억	198817	N	N	N	N
50	20240913	160510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-10	5	-0.43	162160830	68346	141.57	2375	2420	2330	3040	1640	2340	2372.67	0.76	-7310	2393	2366	2313	2286	2233	2380	2300	137	700	500	1680	5	1	27410405	639	3.43	0.59	12	0.25	680.00	3972.00	3180	20230921	-26.73	1985	20240806	17.38	3170	-26.50	20240308	1985	17.38	20240806	3180	-26.73	20230921	1985	17.38	20240806	1.23	N	053270	500	137 억	207506	N	N	N	N
51	20240913	150515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2370	30	2	1.28	140581860	59138	122.50	2375	2420	2340	3040	1640	2340	2377.21	0.76	-7166	2393	2366	2313	2286	2233	2380	2300	137	700	500	1680	5	1	27410405	650	3.49	0.60	12	0.22	680.00	3972.00	3180	20230921	-25.47	1985	20240806	19.40	3170	-25.24	20240308	1985	19.40	20240806	3180	-25.47	20230921	1985	19.40	20240806	1.23	N	053270	500	137 억	207506	N	N	N	N
52	20240913	140516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	45	2	1.92	99932715	41957	86.91	2375	2420	2350	3040	1640	2340	2381.83	0.76	-1771	2393	2366	2313	2286	2233	2380	2300	137	700	500	1680	5	1	27410405	654	3.51	0.60	12	0.15	680.00	3972.00	3180	20230921	-25.00	1985	20240806	20.15	3170	-24.76	20240308	1985	20.15	20240806	3180	-25.00	20230921	1985	20.15	20240806	1.23	N	053270	500	137 억	207506	N	N	N	N
53	20240913	130513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	50	2	2.14	86134700	36160	74.90	2375	2420	2350	3040	1640	2340	2382.09	0.76	-2451	2393	2366	2313	2286	2233	2380	2300	137	700	500	1680	5	1	27410405	655	3.51	0.60	12	0.13	680.00	3972.00	3180	20230921	-24.84	1985	20240806	20.40	3170	-24.61	20240308	1985	20.40	20240806	3180	-24.84	20230921	1985	20.40	20240806	1.23	N	053270	500	137 억	207506	N	N	N	N
54	20240913	120514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	45	2	1.92	85143820	35744	74.04	2375	2420	2350	3040	1640	2340	2382.10	0.76	-2438	2393	2366	2313	2286	2233	2380	2300	137	700	500	1680	5	1	27410405	654	3.51	0.60	12	0.13	680.00	3972.00	3180	20230921	-25.00	1985	20240806	20.15	3170	-24.76	20240308	1985	20.15	20240806	3180	-25.00	20230921	1985	20.15	20240806	1.23	N	053270	500	137 억	207506	N	N	N	N
55	20240913	110516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	35	2	1.50	63076870	26397	54.68	2375	2420	2350	3040	1640	2340	2389.63	0.76	-2524	2393	2366	2313	2286	2233	2380	2300	137	700	500	1680	5	1	27410405	651	3.49	0.60	12	0.10	680.00	3972.00	3180	20230921	-25.31	1985	20240806	19.65	3170	-25.08	20240308	1985	19.65	20240806	3180	-25.31	20230921	1985	19.65	20240806	1.23	N	053270	500	137 억	207506	N	N	N	N
56	20240913	100515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	35	2	1.50	60766145	25421	52.66	2375	2420	2350	3040	1640	2340	2390.48	0.76	-2422	2393	2366	2313	2286	2233	2380	2300	137	700	500	1680	5	1	27410405	651	3.49	0.60	12	0.09	680.00	3972.00	3180	20230921	-25.31	1985	20240806	19.65	3170	-25.08	20240308	1985	19.65	20240806	3180	-25.31	20230921	1985	19.65	20240806	1.23	N	053270	500	137 억	207506	N	N	N	N
57	20240913	090517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	70	2	2.99	25500720	10680	22.12	2375	2410	2375	3040	1640	2340	2387.91	0.76	2564	2393	2366	2313	2286	2233	2380	2300	137	700	500	1680	5	1	27410405	661	3.54	0.61	12	0.04	680.00	3972.00	3180	20230921	-24.21	1985	20240806	21.41	3170	-23.97	20240308	1985	21.41	20240806	3180	-24.21	20230921	1985	21.41	20240806	1.23	N	053270	500	137 억	207506	N	N	N	N
58	20240912	160509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	85	2	3.77	111022440	48267	228.67	2260	2340	2260	2930	1580	2255	2300.17	0.66	27186	2321	2287	2266	2232	2211	2277	2222	137	675	500	1620	5	1	27410405	641	3.44	0.59	12	0.18	680.00	3972.00	3180	20230921	-26.42	1985	20240806	17.88	3170	-26.18	20240308	1985	17.88	20240806	3180	-26.42	20230921	1985	17.88	20240806	1.23	N	053270	500	137 억	180380	N	N	N	N
59	20240912	150512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	75	2	3.33	105903640	46073	218.27	2260	2340	2260	2930	1580	2255	2298.61	0.66	26399	2321	2287	2266	2232	2211	2277	2222	137	675	500	1620	5	1	27410405	639	3.43	0.59	12	0.17	680.00	3972.00	3180	20230921	-26.73	1985	20240806	17.38	3170	-26.50	20240308	1985	17.38	20240806	3180	-26.73	20230921	1985	17.38	20240806	1.23	N	053270	500	137 억	180380	N	N	N	N
60	20240912	140514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	60	2	2.66	54323635	23691	112.24	2260	2340	2260	2930	1580	2255	2293.01	0.66	7142	2321	2287	2266	2232	2211	2277	2222	137	675	500	1620	5	1	27410405	635	3.40	0.58	12	0.09	680.00	3972.00	3180	20230921	-27.20	1985	20240806	16.62	3170	-26.97	20240308	1985	16.62	20240806	3180	-27.20	20230921	1985	16.62	20240806	1.23	N	053270	500	137 억	180380	N	N	N	N
61	20240912	130512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	75	2	3.33	49488400	21585	102.26	2260	2340	2260	2930	1580	2255	2292.72	0.66	6917	2321	2287	2266	2232	2211	2277	2222	137	675	500	1620	5	1	27410405	639	3.43	0.59	12	0.08	680.00	3972.00	3180	20230921	-26.73	1985	20240806	17.38	3170	-26.50	20240308	1985	17.38	20240806	3180	-26.73	20230921	1985	17.38	20240806	1.23	N	053270	500	137 억	180380	N	N	N	N
62	20240912	120511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2340	85	2	3.77	48627605	21213	100.50	2260	2340	2260	2930	1580	2255	2292.35	0.66	6917	2321	2287	2266	2232	2211	2277	2222	137	675	500	1620	5	1	27410405	641	3.44	0.59	12	0.08	680.00	3972.00	3180	20230921	-26.42	1985	20240806	17.88	3170	-26.18	20240308	1985	17.88	20240806	3180	-26.42	20230921	1985	17.88	20240806	1.23	N	053270	500	137 억	180380	N	N	N	N
63	20240912	110510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	80	2	3.55	43563775	19034	90.17	2260	2340	2260	2930	1580	2255	2288.73	0.66	7542	2321	2287	2266	2232	2211	2277	2222	137	675	500	1620	5	1	27410405	640	3.43	0.59	12	0.07	680.00	3972.00	3180	20230921	-26.57	1985	20240806	17.63	3170	-26.34	20240308	1985	17.63	20240806	3180	-26.57	20230921	1985	17.63	20240806	1.23	N	053270	500	137 억	180380	N	N	N	N
64	20240912	100511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	40	2	1.77	15295195	6717	31.82	2260	2300	2260	2930	1580	2255	2277.09	0.66	1420	2321	2287	2266	2232	2211	2277	2222	137	675	500	1620	5	1	27410405	629	3.38	0.58	12	0.02	680.00	3972.00	3180	20230921	-27.83	1985	20240806	15.62	3170	-27.60	20240308	1985	15.62	20240806	3180	-27.83	20230921	1985	15.62	20240806	1.23	N	053270	500	137 억	180380	N	N	N	N
65	20240912	090510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	45	2	2.00	6295560	2784	13.19	2260	2300	2260	2930	1580	2255	2261.34	0.66	-343	2321	2287	2266	2232	2211	2277	2222	137	675	500	1620	5	1	27410405	630	3.38	0.58	12	0.01	680.00	3972.00	3180	20230921	-27.67	1985	20240806	15.87	3170	-27.44	20240308	1985	15.87	20240806	3180	-27.67	20230921	1985	15.87	20240806	1.23	N	053270	500	137 억	180380	N	N	N	N
66	20240911	160501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2255	-30	5	-1.31	47894190	21105	62.87	2285	2300	2245	2970	1600	2285	2269.34	0.66	-715	2451	2367	2326	2242	2201	2347	2222	137	685	500	1640	5	1	27410405	618	3.32	0.57	12	0.08	680.00	3972.00	3180	20230921	-29.09	1985	20240806	13.60	3170	-28.86	20240308	1985	13.60	20240806	3180	-29.09	20230921	1985	13.60	20240806	1.23	N	053270	500	137 억	180883	N	N	N	N
67	20240911	150505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-25	5	-1.09	45604975	20090	59.85	2285	2300	2245	2970	1600	2285	2270.03	0.66	-550	2451	2367	2326	2242	2201	2347	2222	137	685	500	1640	5	1	27410405	619	3.32	0.57	12	0.07	680.00	3972.00	3180	20230921	-28.93	1985	20240806	13.85	3170	-28.71	20240308	1985	13.85	20240806	3180	-28.93	20230921	1985	13.85	20240806	1.23	N	053270	500	137 억	180883	N	N	N	N
68	20240911	140505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-5	5	-0.22	31845090	13988	41.67	2285	2300	2250	2970	1600	2285	2276.60	0.66	-78	2451	2367	2326	2242	2201	2347	2222	137	685	500	1640	5	1	27410405	625	3.35	0.57	12	0.05	680.00	3972.00	3180	20230921	-28.30	1985	20240806	14.86	3170	-28.08	20240308	1985	14.86	20240806	3180	-28.30	20230921	1985	14.86	20240806	1.23	N	053270	500	137 억	180883	N	N	N	N
69	20240911	130503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-5	5	-0.22	31249605	13726	40.89	2285	2300	2250	2970	1600	2285	2276.67	0.66	6	2451	2367	2326	2242	2201	2347	2222	137	685	500	1640	5	1	27410405	625	3.35	0.57	12	0.05	680.00	3972.00	3180	20230921	-28.30	1985	20240806	14.86	3170	-28.08	20240308	1985	14.86	20240806	3180	-28.30	20230921	1985	14.86	20240806	1.23	N	053270	500	137 억	180883	N	N	N	N
70	20240911	120507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2270	-15	5	-0.66	29458490	12940	38.55	2285	2300	2250	2970	1600	2285	2276.54	0.66	7	2451	2367	2326	2242	2201	2347	2222	137	685	500	1640	5	1	27410405	622	3.34	0.57	12	0.05	680.00	3972.00	3180	20230921	-28.62	1985	20240806	14.36	3170	-28.39	20240308	1985	14.36	20240806	3180	-28.62	20230921	1985	14.36	20240806	1.23	N	053270	500	137 억	180883	N	N	N	N
71	20240911	110500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2260	-25	5	-1.09	22593090	9909	29.52	2285	2300	2250	2970	1600	2285	2280.06	0.66	-2015	2451	2367	2326	2242	2201	2347	2222	137	685	500	1640	5	1	27410405	619	3.32	0.57	12	0.04	680.00	3972.00	3180	20230921	-28.93	1985	20240806	13.85	3170	-28.71	20240308	1985	13.85	20240806	3180	-28.93	20230921	1985	13.85	20240806	1.23	N	053270	500	137 억	180883	N	N	N	N
72	20240911	100501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-5	5	-0.22	13748570	6011	17.91	2285	2300	2265	2970	1600	2285	2287.24	0.66	-143	2451	2367	2326	2242	2201	2347	2222	137	685	500	1640	5	1	27410405	625	3.35	0.57	12	0.02	680.00	3972.00	3180	20230921	-28.30	1985	20240806	14.86	3170	-28.08	20240308	1985	14.86	20240806	3180	-28.30	20230921	1985	14.86	20240806	1.23	N	053270	500	137 억	180883	N	N	N	N
73	20240911	090506	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	15	2	0.66	2831130	1239	3.69	2285	2300	2285	2970	1600	2285	2285.01	0.66	-637	2451	2367	2326	2242	2201	2347	2222	137	685	500	1640	5	1	27410405	630	3.38	0.58	12	0.00	680.00	3972.00	3180	20230921	-27.67	1985	20240806	15.87	3170	-27.44	20240308	1985	15.87	20240806	3180	-27.67	20230921	1985	15.87	20240806	1.23	N	053270	500	137 억	180883	N	N	N	N
74	20240910	160501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2285	-75	5	-3.18	77354110	33464	92.64	2360	2410	2285	3065	1655	2360	2311.67	0.66	648	2426	2392	2326	2292	2226	2410	2310	137	705	500	1690	5	1	27410405	626	3.36	0.58	12	0.12	680.00	3972.00	3360	20230904	-31.99	1985	20240806	15.11	3170	-27.92	20240308	1985	15.11	20240806	3180	-28.14	20230921	1985	15.11	20240806	1.25	N	053270	500	137 억	180375	N	N	N	N
75	20240910	150505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-60	5	-2.54	71264045	30799	85.27	2360	2410	2285	3065	1655	2360	2313.77	0.66	993	2426	2392	2326	2292	2226	2410	2310	137	705	500	1690	5	1	27410405	630	3.38	0.58	12	0.11	680.00	3972.00	3360	20230904	-31.55	1985	20240806	15.87	3170	-27.44	20240308	1985	15.87	20240806	3180	-27.67	20230921	1985	15.87	20240806	1.25	N	053270	500	137 억	180375	N	N	N	N
76	20240910	140503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-60	5	-2.54	62596570	27023	74.81	2360	2410	2285	3065	1655	2360	2316.34	0.66	2610	2426	2392	2326	2292	2226	2410	2310	137	705	500	1690	5	1	27410405	630	3.38	0.58	12	0.10	680.00	3972.00	3360	20230904	-31.55	1985	20240806	15.87	3170	-27.44	20240308	1985	15.87	20240806	3180	-27.67	20230921	1985	15.87	20240806	1.25	N	053270	500	137 억	180375	N	N	N	N
77	20240910	130503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-55	5	-2.33	42645860	18310	50.69	2360	2410	2300	3065	1655	2360	2329.02	0.66	903	2426	2392	2326	2292	2226	2410	2310	137	705	500	1690	5	1	27410405	632	3.39	0.58	12	0.07	680.00	3972.00	3360	20230904	-31.40	1985	20240806	16.12	3170	-27.29	20240308	1985	16.12	20240806	3180	-27.52	20230921	1985	16.12	20240806	1.25	N	053270	500	137 억	180375	N	N	N	N
78	20240910	120502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-45	5	-1.91	34267540	14692	40.67	2360	2410	2300	3065	1655	2360	2332.30	0.66	2635	2426	2392	2326	2292	2226	2410	2310	137	705	500	1690	5	1	27410405	635	3.40	0.58	12	0.05	680.00	3972.00	3360	20230904	-31.10	1985	20240806	16.62	3170	-26.97	20240308	1985	16.62	20240806	3180	-27.20	20230921	1985	16.62	20240806	1.25	N	053270	500	137 억	180375	N	N	N	N
79	20240910	110501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	20	2	0.85	15872640	6728	18.63	2360	2410	2320	3065	1655	2360	2359.19	0.66	-4	2426	2392	2326	2292	2226	2410	2310	137	705	500	1690	5	1	27410405	652	3.50	0.60	12	0.02	680.00	3972.00	3360	20230904	-29.17	1985	20240806	19.90	3170	-24.92	20240308	1985	19.90	20240806	3180	-25.16	20230921	1985	19.90	20240806	1.25	N	053270	500	137 억	180375	N	N	N	N
80	20240910	100503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	15	2	0.64	9155905	3860	10.69	2360	2410	2345	3065	1655	2360	2372.15	0.66	-197	2426	2392	2326	2292	2226	2410	2310	137	705	500	1690	5	1	27410405	651	3.49	0.60	12	0.01	680.00	3972.00	3360	20230904	-29.32	1985	20240806	19.65	3170	-25.08	20240308	1985	19.65	20240806	3180	-25.31	20230921	1985	19.65	20240806	1.25	N	053270	500	137 억	180375	N	N	N	N
81	20240910	090501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2365	5	2	0.21	6177210	2598	7.19	2360	2410	2360	3065	1655	2360	2378.01	0.66	-91	2426	2392	2326	2292	2226	2410	2310	137	705	500	1690	5	1	27410405	648	3.48	0.60	12	0.01	680.00	3972.00	3360	20230904	-29.61	1985	20240806	19.14	3170	-25.39	20240308	1985	19.14	20240806	3180	-25.63	20230921	1985	19.14	20240806	1.25	N	053270	500	137 억	180375	N	N	N	N
82	20240909	160453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	10	2	0.43	83759730	36112	41.12	2335	2360	2260	3055	1645	2350	2318.87	0.67	-4847	2470	2410	2340	2280	2210	2440	2310	137	705	500	1690	5	1	27410405	647	3.47	0.59	12	0.13	680.00	3972.00	3360	20230904	-29.76	1985	20240806	18.89	3170	-25.55	20240308	1985	18.89	20240806	3180	-25.79	20230921	1985	18.89	20240806	1.24	N	053270	500	137 억	184827	N	N	N	N
83	20240909	150456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2360	10	2	0.43	79711035	34395	39.16	2335	2360	2260	3055	1645	2350	2317.52	0.67	-4586	2470	2410	2340	2280	2210	2440	2310	137	705	500	1690	5	1	27410405	647	3.47	0.59	12	0.13	680.00	3972.00	3360	20230904	-29.76	1985	20240806	18.89	3170	-25.55	20240308	1985	18.89	20240806	3180	-25.79	20230921	1985	18.89	20240806	1.24	N	053270	500	137 억	184827	N	N	N	N
84	20240909	140459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	5	2	0.21	66829760	28870	32.87	2335	2360	2260	3055	1645	2350	2314.85	0.67	-4896	2470	2410	2340	2280	2210	2440	2310	137	705	500	1690	5	1	27410405	646	3.46	0.59	12	0.11	680.00	3972.00	3360	20230904	-29.91	1985	20240806	18.64	3170	-25.71	20240308	1985	18.64	20240806	3180	-25.94	20230921	1985	18.64	20240806	1.24	N	053270	500	137 억	184827	N	N	N	N
85	20240909	130457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	0	3	0.00	64771020	27994	31.87	2335	2360	2260	3055	1645	2350	2313.75	0.67	-4986	2470	2410	2340	2280	2210	2440	2310	137	705	500	1690	5	1	27410405	644	3.46	0.59	12	0.10	680.00	3972.00	3360	20230904	-30.06	1985	20240806	18.39	3170	-25.87	20240308	1985	18.39	20240806	3180	-26.10	20230921	1985	18.39	20240806	1.24	N	053270	500	137 억	184827	N	N	N	N
86	20240909	120454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2355	5	2	0.21	60137165	26019	29.62	2335	2360	2260	3055	1645	2350	2311.28	0.67	-3407	2470	2410	2340	2280	2210	2440	2310	137	705	500	1690	5	1	27410405	646	3.46	0.59	12	0.09	680.00	3972.00	3360	20230904	-29.91	1985	20240806	18.64	3170	-25.71	20240308	1985	18.64	20240806	3180	-25.94	20230921	1985	18.64	20240806	1.24	N	053270	500	137 억	184827	N	N	N	N
87	20240909	110455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-40	5	-1.70	21579610	9381	10.68	2335	2335	2260	3055	1645	2350	2300.35	0.67	-1816	2470	2410	2340	2280	2210	2440	2310	137	705	500	1690	5	1	27410405	633	3.40	0.58	12	0.03	680.00	3972.00	3360	20230904	-31.25	1985	20240806	16.37	3170	-27.13	20240308	1985	16.37	20240806	3180	-27.36	20230921	1985	16.37	20240806	1.24	N	053270	500	137 억	184827	N	N	N	N
88	20240909	100458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2315	-35	5	-1.49	20013350	8701	9.91	2335	2335	2260	3055	1645	2350	2300.12	0.67	-1532	2470	2410	2340	2280	2210	2440	2310	137	705	500	1690	5	1	27410405	635	3.40	0.58	12	0.03	680.00	3972.00	3360	20230904	-31.10	1985	20240806	16.62	3170	-26.97	20240308	1985	16.62	20240806	3180	-27.20	20230921	1985	16.62	20240806	1.24	N	053270	500	137 억	184827	N	N	N	N
89	20240909	090453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2310	-40	5	-1.70	3873445	1673	1.90	2335	2335	2300	3055	1645	2350	2315.27	0.67	-1100	2470	2410	2340	2280	2210	2440	2310	137	705	500	1690	5	1	27410405	633	3.40	0.58	12	0.01	680.00	3972.00	3360	20230904	-31.25	1985	20240806	16.37	3170	-27.13	20240308	1985	16.37	20240806	3180	-27.36	20230921	1985	16.37	20240806	1.24	N	053270	500	137 억	184827	N	N	N	N
90	20240906	160449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	15	2	0.64	202432125	87793	166.99	2335	2400	2270	3035	1635	2335	2305.57	0.64	8390	2508	2421	2368	2281	2228	2395	2255	137	700	500	1680	5	1	27410405	644	3.46	0.59	12	0.32	680.00	3972.00	3360	20230904	-30.06	1985	20240806	18.39	3170	-25.87	20240308	1985	18.39	20240806	3180	-26.10	20230921	1985	18.39	20240806	1.27	N	053270	500	137 억	176334	N	N	N	N
91	20240906	150457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2350	15	2	0.64	197547650	85699	163.01	2335	2400	2270	3035	1635	2335	2305.13	0.64	8235	2508	2421	2368	2281	2228	2395	2255	137	700	500	1680	5	1	27410405	644	3.46	0.59	12	0.31	680.00	3972.00	3360	20230904	-30.06	1985	20240806	18.39	3170	-25.87	20240308	1985	18.39	20240806	3180	-26.10	20230921	1985	18.39	20240806	1.27	N	053270	500	137 억	176334	N	N	N	N
92	20240906	140457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-40	5	-1.71	94765020	41422	78.79	2335	2350	2270	3035	1635	2335	2287.79	0.64	444	2508	2421	2368	2281	2228	2395	2255	137	700	500	1680	5	1	27410405	629	3.38	0.58	12	0.15	680.00	3972.00	3360	20230904	-31.70	1985	20240806	15.62	3170	-27.60	20240308	1985	15.62	20240806	3180	-27.83	20230921	1985	15.62	20240806	1.27	N	053270	500	137 억	176334	N	N	N	N
93	20240906	130455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2295	-40	5	-1.71	89601595	39168	74.50	2335	2350	2270	3035	1635	2335	2287.62	0.64	499	2508	2421	2368	2281	2228	2395	2255	137	700	500	1680	5	1	27410405	629	3.38	0.58	12	0.14	680.00	3972.00	3360	20230904	-31.70	1985	20240806	15.62	3170	-27.60	20240308	1985	15.62	20240806	3180	-27.83	20230921	1985	15.62	20240806	1.27	N	053270	500	137 억	176334	N	N	N	N
94	20240906	120456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2280	-55	5	-2.36	83066940	36306	69.06	2335	2350	2270	3035	1635	2335	2287.97	0.64	205	2508	2421	2368	2281	2228	2395	2255	137	700	500	1680	5	1	27410405	625	3.35	0.57	12	0.13	680.00	3972.00	3360	20230904	-32.14	1985	20240806	14.86	3170	-28.08	20240308	1985	14.86	20240806	3180	-28.30	20230921	1985	14.86	20240806	1.27	N	053270	500	137 억	176334	N	N	N	N
95	20240906	110458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2305	-30	5	-1.28	57342485	25027	47.60	2335	2350	2270	3035	1635	2335	2291.22	0.64	3874	2508	2421	2368	2281	2228	2395	2255	137	700	500	1680	5	1	27410405	632	3.39	0.58	12	0.09	680.00	3972.00	3360	20230904	-31.40	1985	20240806	16.12	3170	-27.29	20240308	1985	16.12	20240806	3180	-27.52	20230921	1985	16.12	20240806	1.27	N	053270	500	137 억	176334	N	N	N	N
96	20240906	100452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2300	-35	5	-1.50	47069105	20531	39.05	2335	2350	2270	3035	1635	2335	2292.59	0.64	4481	2508	2421	2368	2281	2228	2395	2255	137	700	500	1680	5	1	27410405	630	3.38	0.58	12	0.07	680.00	3972.00	3360	20230904	-31.55	1985	20240806	15.87	3170	-27.44	20240308	1985	15.87	20240806	3180	-27.67	20230921	1985	15.87	20240806	1.27	N	053270	500	137 억	176334	N	N	N	N
97	20240906	090456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-5	5	-0.21	1507500	652	1.24	2335	2335	2305	3035	1635	2335	2312.12	0.64	-112	2508	2421	2368	2281	2228	2395	2255	137	700	500	1680	5	1	27410405	639	3.43	0.59	12	0.00	680.00	3972.00	3360	20230904	-30.65	1985	20240806	17.38	3170	-26.50	20240308	1985	17.38	20240806	3180	-26.73	20230921	1985	17.38	20240806	1.27	N	053270	500	137 억	176334	N	N	N	N
98	20240905	160448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2335	-75	5	-3.11	123919000	52450	77.63	2395	2455	2315	3130	1690	2410	2362.79	0.63	1843	2496	2452	2396	2352	2296	2425	2325	137	720	500	1730	5	1	27410405	640	3.43	0.59	12	0.19	680.00	3972.00	3360	20230904	-30.51	1985	20240806	17.63	3170	-26.34	20240308	1985	17.63	20240806	3180	-26.57	20230921	1985	17.63	20240806	1.31	N	053270	500	137 억	173718	N	N	N	N
99	20240905	150455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-30	5	-1.24	115099795	48684	72.06	2395	2455	2315	3130	1690	2410	2364.22	0.63	2856	2496	2452	2396	2352	2296	2425	2325	137	720	500	1730	5	1	27410405	652	3.50	0.60	12	0.18	680.00	3972.00	3360	20230904	-29.17	1985	20240806	19.90	3170	-24.92	20240308	1985	19.90	20240806	3180	-25.16	20230921	1985	19.90	20240806	1.31	N	053270	500	137 억	173718	N	N	N	N
100	20240905	140453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2330	-80	5	-3.32	94590100	40012	59.22	2395	2455	2315	3130	1690	2410	2364.04	0.63	2618	2496	2452	2396	2352	2296	2425	2325	137	720	500	1730	5	1	27410405	639	3.43	0.59	12	0.15	680.00	3972.00	3360	20230904	-30.65	1985	20240806	17.38	3170	-26.50	20240308	1985	17.38	20240806	3180	-26.73	20230921	1985	17.38	20240806	1.31	N	053270	500	137 억	173718	N	N	N	N
101	20240905	130455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2345	-65	5	-2.70	79778110	33646	49.80	2395	2455	2325	3130	1690	2410	2371.10	0.63	577	2496	2452	2396	2352	2296	2425	2325	137	720	500	1730	5	1	27410405	643	3.45	0.59	12	0.12	680.00	3972.00	3360	20230904	-30.21	1985	20240806	18.14	3170	-26.03	20240308	1985	18.14	20240806	3180	-26.26	20230921	1985	18.14	20240806	1.31	N	053270	500	137 억	173718	N	N	N	N
102	20240905	120452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2375	-35	5	-1.45	35198380	14652	21.69	2395	2455	2375	3130	1690	2410	2402.29	0.63	2043	2496	2452	2396	2352	2296	2425	2325	137	720	500	1730	5	1	27410405	651	3.49	0.60	12	0.05	680.00	3972.00	3360	20230904	-29.32	1985	20240806	19.65	3170	-25.08	20240308	1985	19.65	20240806	3180	-25.31	20230921	1985	19.65	20240806	1.31	N	053270	500	137 억	173718	N	N	N	N
103	20240905	110450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2390	-20	5	-0.83	29317470	12181	18.03	2395	2455	2380	3130	1690	2410	2406.82	0.63	2964	2496	2452	2396	2352	2296	2425	2325	137	720	500	1730	5	1	27410405	655	3.51	0.60	12	0.04	680.00	3972.00	3360	20230904	-28.87	1985	20240806	20.40	3170	-24.61	20240308	1985	20.40	20240806	3180	-24.84	20230921	1985	20.40	20240806	1.31	N	053270	500	137 억	173718	N	N	N	N
104	20240905	100449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	20	2	0.83	24172970	10042	14.86	2395	2455	2380	3130	1690	2410	2407.19	0.63	3918	2496	2452	2396	2352	2296	2425	2325	137	720	500	1730	5	1	27410405	666	3.57	0.61	12	0.04	680.00	3972.00	3360	20230904	-27.68	1985	20240806	22.42	3170	-23.34	20240308	1985	22.42	20240806	3180	-23.58	20230921	1985	22.42	20240806	1.31	N	053270	500	137 억	173718	N	N	N	N
105	20240905	090455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	0	3	0.00	13564390	5652	8.37	2395	2410	2380	3130	1690	2410	2399.93	0.63	4088	2496	2452	2396	2352	2296	2425	2325	137	720	500	1730	5	1	27410405	661	3.54	0.61	12	0.02	680.00	3972.00	3360	20230904	-28.27	1985	20240806	21.41	3170	-23.97	20240308	1985	21.41	20240806	3180	-24.21	20230921	1985	21.41	20240806	1.31	N	053270	500	137 억	173718	N	N	N	N
106	20240904	160444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2410	-85	5	-3.41	161244125	67494	60.74	2435	2440	2340	3240	1750	2495	2389.01	0.63	-1847	2568	2531	2473	2436	2378	2550	2455	137	745	500	1790	5	1	27410405	661	3.54	0.61	12	0.25	680.00	3972.00	3360	20230904	-28.27	1985	20240806	21.41	3170	-23.97	20240308	1985	21.41	20240806	3360	-28.27	20230904	1985	21.41	20240806	1.31	N	053270	500	137 억	172719	N	N	N	N
107	20240904	150447	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-110	5	-4.41	144867495	60663	54.59	2435	2440	2340	3240	1750	2495	2388.07	0.63	766	2568	2531	2473	2436	2378	2550	2455	137	745	500	1790	5	1	27410405	654	3.51	0.60	12	0.22	680.00	3972.00	3360	20230904	-29.02	1985	20240806	20.15	3170	-24.76	20240308	1985	20.15	20240806	3360	-29.02	20230904	1985	20.15	20240806	1.31	N	053270	500	137 억	172719	N	N	N	N
108	20240904	140450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2380	-115	5	-4.61	123611630	51678	46.51	2435	2440	2340	3240	1750	2495	2391.96	0.63	-991	2568	2531	2473	2436	2378	2550	2455	137	745	500	1790	5	1	27410405	652	3.50	0.60	12	0.19	680.00	3972.00	3360	20230904	-29.17	1985	20240806	19.90	3170	-24.92	20240308	1985	19.90	20240806	3360	-29.17	20230904	1985	19.90	20240806	1.31	N	053270	500	137 억	172719	N	N	N	N
109	20240904	130449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2385	-110	5	-4.41	109082070	45533	40.98	2435	2440	2340	3240	1750	2495	2395.67	0.63	-950	2568	2531	2473	2436	2378	2550	2455	137	745	500	1790	5	1	27410405	654	3.51	0.60	12	0.17	680.00	3972.00	3360	20230904	-29.02	1985	20240806	20.15	3170	-24.76	20240308	1985	20.15	20240806	3360	-29.02	20230904	1985	20.15	20240806	1.31	N	053270	500	137 억	172719	N	N	N	N
110	20240904	120446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2405	-90	5	-3.61	63865465	26475	23.83	2435	2440	2390	3240	1750	2495	2412.29	0.63	-1979	2568	2531	2473	2436	2378	2550	2455	137	745	500	1790	5	1	27410405	659	3.54	0.61	12	0.10	680.00	3972.00	3360	20230904	-28.42	1985	20240806	21.16	3170	-24.13	20240308	1985	21.16	20240806	3360	-28.42	20230904	1985	21.16	20240806	1.31	N	053270	500	137 억	172719	N	N	N	N
111	20240904	110445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2425	-70	5	-2.81	50528480	20921	18.83	2435	2440	2395	3240	1750	2495	2415.20	0.63	-523	2568	2531	2473	2436	2378	2550	2455	137	745	500	1790	5	1	27410405	665	3.57	0.61	12	0.08	680.00	3972.00	3360	20230904	-27.83	1985	20240806	22.17	3170	-23.50	20240308	1985	22.17	20240806	3360	-27.83	20230904	1985	22.17	20240806	1.31	N	053270	500	137 억	172719	N	N	N	N
112	20240904	100448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	-65	5	-2.61	32210940	13320	11.99	2435	2440	2395	3240	1750	2495	2418.24	0.63	-920	2568	2531	2473	2436	2378	2550	2455	137	745	500	1790	5	1	27410405	666	3.57	0.61	12	0.05	680.00	3972.00	3360	20230904	-27.68	1985	20240806	22.42	3170	-23.34	20240308	1985	22.42	20240806	3360	-27.68	20230904	1985	22.42	20240806	1.31	N	053270	500	137 억	172719	N	N	N	N
113	20240904	090446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	-65	5	-2.61	21452785	8880	7.99	2435	2440	2395	3240	1750	2495	2415.85	0.63	335	2568	2531	2473	2436	2378	2550	2455	137	745	500	1790	5	1	27410405	666	3.57	0.61	12	0.03	680.00	3972.00	3360	20230904	-27.68	1985	20240806	22.42	3170	-23.34	20240308	1985	22.42	20240806	3360	-27.68	20230904	1985	22.42	20240806	1.31	N	053270	500	137 억	172719	N	N	N	N
114	20240903	160441	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	10	2	0.40	272330710	111119	98.17	2470	2510	2415	3230	1740	2485	2450.79	0.52	28861	2631	2557	2521	2447	2411	2540	2430	137	745	500	1780	5	1	27410405	684	3.67	0.63	12	0.41	680.00	3972.00	3360	20230904	-25.74	1985	20240806	25.69	3170	-21.29	20240308	1985	25.69	20240806	3360	-25.74	20230904	1985	25.69	20240806	1.33	N	053270	500	137 억	142940	N	N	N	N
115	20240903	150445	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	10	2	0.40	246020725	100577	88.85	2470	2510	2415	3230	1740	2485	2446.09	0.52	29673	2631	2557	2521	2447	2411	2540	2430	137	745	500	1780	5	1	27410405	684	3.67	0.63	12	0.37	680.00	3972.00	3360	20230904	-25.74	1985	20240806	25.69	3170	-21.29	20240308	1985	25.69	20240806	3360	-25.74	20230904	1985	25.69	20240806	1.33	N	053270	500	137 억	142940	N	N	N	N
116	20240903	140444	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2465	-20	5	-0.80	218787900	89550	79.11	2470	2510	2415	3230	1740	2485	2443.19	0.52	30111	2631	2557	2521	2447	2411	2540	2430	137	745	500	1780	5	1	27410405	676	3.62	0.62	12	0.33	680.00	3972.00	3360	20230904	-26.64	1985	20240806	24.18	3170	-22.24	20240308	1985	24.18	20240806	3360	-26.64	20230904	1985	24.18	20240806	1.33	N	053270	500	137 억	142940	N	N	N	N
117	20240903	130446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	-25	5	-1.01	204776460	83856	74.08	2470	2510	2415	3230	1740	2485	2442.00	0.52	30134	2631	2557	2521	2447	2411	2540	2430	137	745	500	1780	5	1	27410405	674	3.62	0.62	12	0.31	680.00	3972.00	3360	20230904	-26.79	1985	20240806	23.93	3170	-22.40	20240308	1985	23.93	20240806	3360	-26.79	20230904	1985	23.93	20240806	1.33	N	053270	500	137 억	142940	N	N	N	N
118	20240903	120439	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2430	-55	5	-2.21	103748300	42205	37.29	2470	2510	2425	3230	1740	2485	2458.20	0.52	-2867	2631	2557	2521	2447	2411	2540	2430	137	745	500	1780	5	1	27410405	666	3.57	0.61	12	0.15	680.00	3972.00	3360	20230904	-27.68	1985	20240806	22.42	3170	-23.34	20240308	1985	22.42	20240806	3360	-27.68	20230904	1985	22.42	20240806	1.33	N	053270	500	137 억	142940	N	N	N	N
119	20240903	110438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	-25	5	-1.01	61225375	24795	21.91	2470	2510	2450	3230	1740	2485	2469.26	0.52	-3855	2631	2557	2521	2447	2411	2540	2430	137	745	500	1780	5	1	27410405	674	3.62	0.62	12	0.09	680.00	3972.00	3360	20230904	-26.79	1985	20240806	23.93	3170	-22.40	20240308	1985	23.93	20240806	3360	-26.79	20230904	1985	23.93	20240806	1.33	N	053270	500	137 억	142940	N	N	N	N
120	20240903	100438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	5	2	0.20	29247235	11792	10.42	2470	2510	2465	3230	1740	2485	2480.26	0.52	-686	2631	2557	2521	2447	2411	2540	2430	137	745	500	1780	5	1	27410405	683	3.66	0.63	12	0.04	680.00	3972.00	3360	20230904	-25.89	1985	20240806	25.44	3170	-21.45	20240308	1985	25.44	20240806	3360	-25.89	20230904	1985	25.44	20240806	1.33	N	053270	500	137 억	142940	N	N	N	N
121	20240903	090440	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	5	2	0.20	4547090	1836	1.62	2470	2495	2470	3230	1740	2485	2476.63	0.52	435	2631	2557	2521	2447	2411	2540	2430	137	745	500	1780	5	1	27410405	683	3.66	0.63	12	0.01	680.00	3972.00	3360	20230904	-25.89	1985	20240806	25.44	3170	-21.45	20240308	1985	25.44	20240806	3360	-25.89	20230904	1985	25.44	20240806	1.33	N	053270	500	137 억	142940	N	N	N	N
122	20240902	160435	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-85	5	-3.31	282243720	111975	20.65	2580	2595	2485	3340	1800	2570	2519.80	0.52	569	2786	2677	2601	2492	2416	2640	2455	137	770	500	1850	5	1	27410405	681	3.65	0.63	12	0.41	680.00	3972.00	3360	20230904	-26.04	1985	20240806	25.19	3170	-21.61	20240308	1985	25.19	20240806	3360	-26.04	20230904	1985	25.19	20240806	1.33	N	053270	500	137 억	142379	N	N	N	N
123	20240902	150442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	-70	5	-2.72	259001165	102639	18.93	2580	2595	2490	3340	1800	2570	2522.49	0.52	2066	2786	2677	2601	2492	2416	2640	2455	137	770	500	1850	5	1	27410405	685	3.68	0.63	12	0.37	680.00	3972.00	3360	20230904	-25.60	1985	20240806	25.94	3170	-21.14	20240308	1985	25.94	20240806	3360	-25.60	20230904	1985	25.94	20240806	1.33	N	053270	500	137 억	142379	N	N	N	N
124	20240902	140443	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	-65	5	-2.53	232401765	91991	16.96	2580	2595	2490	3340	1800	2570	2525.38	0.52	3663	2786	2677	2601	2492	2416	2640	2455	137	770	500	1850	5	1	27410405	687	3.68	0.63	12	0.34	680.00	3972.00	3360	20230904	-25.45	1985	20240806	26.20	3170	-20.98	20240308	1985	26.20	20240806	3360	-25.45	20230904	1985	26.20	20240806	1.33	N	053270	500	137 억	142379	N	N	N	N
125	20240902	130438	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	-55	5	-2.14	211226815	83535	15.40	2580	2595	2490	3340	1800	2570	2527.59	0.52	4668	2786	2677	2601	2492	2416	2640	2455	137	770	500	1850	5	1	27410405	689	3.70	0.63	12	0.30	680.00	3972.00	3360	20230904	-25.15	1985	20240806	26.70	3170	-20.66	20240308	1985	26.70	20240806	3360	-25.15	20230904	1985	26.70	20240806	1.33	N	053270	500	137 억	142379	N	N	N	N
126	20240902	120442	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	-55	5	-2.14	198344390	78392	14.46	2580	2595	2490	3340	1800	2570	2529.12	0.52	5077	2786	2677	2601	2492	2416	2640	2455	137	770	500	1850	5	1	27410405	689	3.70	0.63	12	0.29	680.00	3972.00	3360	20230904	-25.15	1985	20240806	26.70	3170	-20.66	20240308	1985	26.70	20240806	3360	-25.15	20230904	1985	26.70	20240806	1.33	N	053270	500	137 억	142379	N	N	N	N
127	20240902	110437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	-55	5	-2.14	189668070	74937	13.82	2580	2595	2490	3340	1800	2570	2529.96	0.52	6096	2786	2677	2601	2492	2416	2640	2455	137	770	500	1850	5	1	27410405	689	3.70	0.63	12	0.27	680.00	3972.00	3360	20230904	-25.15	1985	20240806	26.70	3170	-20.66	20240308	1985	26.70	20240806	3360	-25.15	20230904	1985	26.70	20240806	1.33	N	053270	500	137 억	142379	N	N	N	N
128	20240902	100437	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-50	5	-1.95	175642470	69361	12.79	2580	2595	2490	3340	1800	2570	2531.17	0.52	7044	2786	2677	2601	2492	2416	2640	2455	137	770	500	1850	5	1	27410405	691	3.71	0.63	12	0.25	680.00	3972.00	3360	20230904	-25.00	1985	20240806	26.95	3170	-20.50	20240308	1985	26.95	20240806	3360	-25.00	20230904	1985	26.95	20240806	1.33	N	053270	500	137 억	142379	N	N	N	N
129	20240902	090433	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2545	-25	5	-0.97	29436075	11459	2.11	2580	2595	2545	3340	1800	2570	2568.57	0.52	-835	2786	2677	2601	2492	2416	2640	2455	137	770	500	1850	5	1	27410405	698	3.74	0.64	12	0.04	680.00	3972.00	3360	20230904	-24.26	1985	20240806	28.21	3170	-19.72	20240308	1985	28.21	20240806	3360	-24.26	20230904	1985	28.21	20240806	1.33	N	053270	500	137 억	142379	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History