KissMeData/123750/price/prices-20240901.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

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	160834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1633	0	3	0.00	14678009	9011	117.70	1620	1645	1620	2120	1144	1633	1628.90	0.12	-125	1651	1642	1631	1622	1611	1646	1626	64	487	500	1110	1	1	12746297	208	-58.32	0.78	12	0.07	-28.00	2083.00	3715	20231123	-56.04	1483	20240805	10.11	3595	-54.58	20240110	1483	10.11	20240805	3715	-56.04	20231123	1483	10.11	20240805	0.00	N	123750	500	63 억	15931	N	N	N	N
3	20240930	150846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1633	0	3	0.00	14011745	8603	112.37	1620	1645	1620	2120	1144	1633	1628.70	0.12	-92	1651	1642	1631	1622	1611	1646	1626	64	487	500	1110	1	1	12746297	208	-58.32	0.78	12	0.07	-28.00	2083.00	3715	20231123	-56.04	1483	20240805	10.11	3595	-54.58	20240110	1483	10.11	20240805	3715	-56.04	20231123	1483	10.11	20240805	0.00	N	123750	500	63 억	15931	N	N	N	N
4	20240930	140844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1623	-10	5	-0.61	12433128	7633	99.70	1620	1645	1620	2120	1144	1633	1628.87	0.12	-111	1651	1642	1631	1622	1611	1646	1626	64	487	500	1110	1	1	12746297	207	-57.96	0.78	12	0.06	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.00	N	123750	500	63 억	15931	N	N	N	N
5	20240930	130841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	-3	5	-0.18	4753191	2920	38.14	1620	1645	1620	2120	1144	1633	1627.81	0.12	-105	1651	1642	1631	1622	1611	1646	1626	64	487	500	1110	1	1	12746297	208	-58.21	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.12	1483	20240805	9.91	3595	-54.66	20240110	1483	9.91	20240805	3715	-56.12	20231123	1483	9.91	20240805	0.00	N	123750	500	63 억	15931	N	N	N	N
6	20240930	120838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	-3	5	-0.18	4213716	2589	33.82	1620	1645	1620	2120	1144	1633	1627.55	0.12	-105	1651	1642	1631	1622	1611	1646	1626	64	487	500	1110	1	1	12746297	208	-58.21	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.12	1483	20240805	9.91	3595	-54.66	20240110	1483	9.91	20240805	3715	-56.12	20231123	1483	9.91	20240805	0.00	N	123750	500	63 억	15931	N	N	N	N
7	20240930	110836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1625	-8	5	-0.49	2862446	1760	22.99	1620	1645	1620	2120	1144	1633	1626.39	0.12	-105	1651	1642	1631	1622	1611	1646	1626	64	487	500	1110	1	1	12746297	207	-58.04	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.26	1483	20240805	9.58	3595	-54.80	20240110	1483	9.58	20240805	3715	-56.26	20231123	1483	9.58	20240805	0.00	N	123750	500	63 억	15931	N	N	N	N
8	20240930	100835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1634	1	2	0.06	1402409	862	11.26	1620	1645	1620	2120	1144	1633	1626.92	0.12	-105	1651	1642	1631	1622	1611	1646	1626	64	487	500	1110	1	1	12746297	208	-58.36	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.02	1483	20240805	10.18	3595	-54.55	20240110	1483	10.18	20240805	3715	-56.02	20231123	1483	10.18	20240805	0.00	N	123750	500	63 억	15931	N	N	N	N
9	20240930	090801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1633	0	3	0.00	730815	451	5.89	1620	1633	1620	2120	1144	1633	1620.43	0.12	-65	1651	1642	1631	1622	1611	1646	1626	64	487	500	1110	1	1	12746297	208	-58.32	0.78	12	0.00	-28.00	2083.00	3715	20231123	-56.04	1483	20240805	10.11	3595	-54.58	20240110	1483	10.11	20240805	3715	-56.04	20231123	1483	10.11	20240805	0.00	N	123750	500	63 억	15931	N	N	N	N
10	20240927	160843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1633	4	2	0.25	12494981	7656	47.60	1629	1640	1620	2115	1141	1629	1632.05	0.13	-273	1641	1635	1625	1619	1609	1638	1622	64	486	500	1100	1	1	12746297	208	-58.32	0.78	12	0.06	-28.00	2083.00	3715	20231123	-56.04	1483	20240805	10.11	3595	-54.58	20240110	1483	10.11	20240805	3715	-56.04	20231123	1483	10.11	20240805	0.00	N	123750	500	63 억	16204	N	N	N	N
11	20240927	150844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1638	9	2	0.55	11031879	6762	42.04	1629	1639	1620	2115	1141	1629	1631.45	0.13	-269	1641	1635	1625	1619	1609	1638	1622	64	486	500	1100	1	1	12746297	209	-58.50	0.79	12	0.05	-28.00	2083.00	3715	20231123	-55.91	1483	20240805	10.45	3595	-54.44	20240110	1483	10.45	20240805	3715	-55.91	20231123	1483	10.45	20240805	0.00	N	123750	500	63 억	16204	N	N	N	N
12	20240927	140850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1635	6	2	0.37	6500814	3991	24.82	1629	1639	1620	2115	1141	1629	1628.87	0.13	-269	1641	1635	1625	1619	1609	1638	1622	64	486	500	1100	1	1	12746297	208	-58.39	0.78	12	0.03	-28.00	2083.00	3715	20231123	-55.99	1483	20240805	10.25	3595	-54.52	20240110	1483	10.25	20240805	3715	-55.99	20231123	1483	10.25	20240805	0.00	N	123750	500	63 억	16204	N	N	N	N
13	20240927	130843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1637	8	2	0.49	6352272	3900	24.25	1629	1639	1620	2115	1141	1629	1628.79	0.13	-269	1641	1635	1625	1619	1609	1638	1622	64	486	500	1100	1	1	12746297	209	-58.46	0.79	12	0.03	-28.00	2083.00	3715	20231123	-55.94	1483	20240805	10.38	3595	-54.46	20240110	1483	10.38	20240805	3715	-55.94	20231123	1483	10.38	20240805	0.00	N	123750	500	63 억	16204	N	N	N	N
14	20240927	120839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1631	2	2	0.12	6349004	3898	24.24	1629	1639	1620	2115	1141	1629	1628.79	0.13	-269	1641	1635	1625	1619	1609	1638	1622	64	486	500	1100	1	1	12746297	208	-58.25	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.10	1483	20240805	9.98	3595	-54.63	20240110	1483	9.98	20240805	3715	-56.10	20231123	1483	9.98	20240805	0.00	N	123750	500	63 억	16204	N	N	N	N
15	20240927	110842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1638	9	2	0.55	6316384	3878	24.11	1629	1639	1620	2115	1141	1629	1628.77	0.13	-269	1641	1635	1625	1619	1609	1638	1622	64	486	500	1100	1	1	12746297	209	-58.50	0.79	12	0.03	-28.00	2083.00	3715	20231123	-55.91	1483	20240805	10.45	3595	-54.44	20240110	1483	10.45	20240805	3715	-55.91	20231123	1483	10.45	20240805	0.00	N	123750	500	63 억	16204	N	N	N	N
16	20240927	100840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1635	6	2	0.37	5739308	3525	21.92	1629	1635	1620	2115	1141	1629	1628.17	0.13	-269	1641	1635	1625	1619	1609	1638	1622	64	486	500	1100	1	1	12746297	208	-58.39	0.78	12	0.03	-28.00	2083.00	3715	20231123	-55.99	1483	20240805	10.25	3595	-54.52	20240110	1483	10.25	20240805	3715	-55.99	20231123	1483	10.25	20240805	0.00	N	123750	500	63 억	16204	N	N	N	N
17	20240927	090843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-9	5	-0.55	2536288	1559	9.69	1629	1629	1620	2115	1141	1629	1626.87	0.13	-236	1641	1635	1625	1619	1609	1638	1622	64	486	500	1100	1	1	12746297	206	-57.86	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.00	N	123750	500	63 억	16204	N	N	N	N
18	20240926	160826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1629	-2	5	-0.12	26124262	16083	89.98	1615	1631	1615	2120	1142	1631	1624.33	0.13	-148	1680	1655	1625	1600	1570	1668	1613	64	489	500	1100	1	1	12746297	208	-58.18	0.78	12	0.13	-28.00	2083.00	3715	20231123	-56.15	1483	20240805	9.84	3595	-54.69	20240110	1483	9.84	20240805	3715	-56.15	20231123	1483	9.84	20240805	0.01	N	123750	500	63 억	16352	N	N	N	N
19	20240926	150829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1631	0	3	0.00	25938556	15969	89.35	1615	1631	1615	2120	1142	1631	1624.31	0.13	-145	1680	1655	1625	1600	1570	1668	1613	64	489	500	1100	1	1	12746297	208	-58.25	0.78	12	0.13	-28.00	2083.00	3715	20231123	-56.10	1483	20240805	9.98	3595	-54.63	20240110	1483	9.98	20240805	3715	-56.10	20231123	1483	9.98	20240805	0.01	N	123750	500	63 억	16352	N	N	N	N
20	20240926	140836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	-1	5	-0.06	21463838	13224	73.99	1615	1630	1615	2120	1142	1631	1623.10	0.13	-145	1680	1655	1625	1600	1570	1668	1613	64	489	500	1100	1	1	12746297	208	-58.21	0.78	12	0.10	-28.00	2083.00	3715	20231123	-56.12	1483	20240805	9.91	3595	-54.66	20240110	1483	9.91	20240805	3715	-56.12	20231123	1483	9.91	20240805	0.01	N	123750	500	63 억	16352	N	N	N	N
21	20240926	130835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	-1	5	-0.06	21325288	13139	73.51	1615	1630	1615	2120	1142	1631	1623.05	0.13	-145	1680	1655	1625	1600	1570	1668	1613	64	489	500	1100	1	1	12746297	208	-58.21	0.78	12	0.10	-28.00	2083.00	3715	20231123	-56.12	1483	20240805	9.91	3595	-54.66	20240110	1483	9.91	20240805	3715	-56.12	20231123	1483	9.91	20240805	0.01	N	123750	500	63 억	16352	N	N	N	N
22	20240926	120838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1627	-4	5	-0.25	15234006	9402	52.60	1615	1630	1615	2120	1142	1631	1620.29	0.13	-10	1680	1655	1625	1600	1570	1668	1613	64	489	500	1100	1	1	12746297	207	-58.11	0.78	12	0.07	-28.00	2083.00	3715	20231123	-56.20	1483	20240805	9.71	3595	-54.74	20240110	1483	9.71	20240805	3715	-56.20	20231123	1483	9.71	20240805	0.01	N	123750	500	63 억	16352	N	N	N	N
23	20240926	110836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-11	5	-0.67	14731736	9092	50.87	1615	1630	1615	2120	1142	1631	1620.30	0.13	-10	1680	1655	1625	1600	1570	1668	1613	64	489	500	1100	1	1	12746297	206	-57.86	0.78	12	0.07	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.01	N	123750	500	63 억	16352	N	N	N	N
24	20240926	100838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-11	5	-0.67	5954575	3674	20.56	1615	1630	1615	2120	1142	1631	1620.73	0.13	-178	1680	1655	1625	1600	1570	1668	1613	64	489	500	1100	1	1	12746297	206	-57.86	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.01	N	123750	500	63 억	16352	N	N	N	N
25	20240926	090835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	-16	5	-0.98	3322055	2057	11.51	1615	1615	1615	2120	1142	1631	1615.00	0.13	0	1680	1655	1625	1600	1570	1668	1613	64	489	500	1100	1	1	12746297	206	-57.68	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.53	1483	20240805	8.90	3595	-55.08	20240110	1483	8.90	20240805	3715	-56.53	20231123	1483	8.90	20240805	0.01	N	123750	500	63 억	16352	N	N	N	N
26	20240925	160826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1631	4	2	0.25	28934252	17873	275.44	1611	1650	1595	2115	1139	1627	1618.88	0.13	128	1649	1637	1622	1610	1595	1644	1617	64	488	500	1100	1	1	12746297	208	-58.25	0.78	12	0.14	-28.00	2083.00	3715	20231123	-56.10	1483	20240805	9.98	3595	-54.63	20240110	1483	9.98	20240805	3715	-56.10	20231123	1483	9.98	20240805	0.01	N	123750	500	63 억	16224	N	N	N	N
27	20240925	150833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	-12	5	-0.74	20175417	12406	191.19	1611	1650	1611	2115	1139	1627	1626.26	0.13	356	1649	1637	1622	1610	1595	1644	1617	64	488	500	1100	1	1	12746297	206	-57.68	0.78	12	0.10	-28.00	2083.00	3715	20231123	-56.53	1483	20240805	8.90	3595	-55.08	20240110	1483	8.90	20240805	3715	-56.53	20231123	1483	8.90	20240805	0.01	N	123750	500	63 억	16224	N	N	N	N
28	20240925	140834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1631	4	2	0.25	10150701	6224	95.92	1611	1650	1611	2115	1139	1627	1630.90	0.13	356	1649	1637	1622	1610	1595	1644	1617	64	488	500	1100	1	1	12746297	208	-58.25	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.10	1483	20240805	9.98	3595	-54.63	20240110	1483	9.98	20240805	3715	-56.10	20231123	1483	9.98	20240805	0.01	N	123750	500	63 억	16224	N	N	N	N
29	20240925	130833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	3	2	0.18	10103402	6195	95.47	1611	1650	1611	2115	1139	1627	1630.90	0.13	356	1649	1637	1622	1610	1595	1644	1617	64	488	500	1100	1	1	12746297	208	-58.21	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.12	1483	20240805	9.91	3595	-54.66	20240110	1483	9.91	20240805	3715	-56.12	20231123	1483	9.91	20240805	0.01	N	123750	500	63 억	16224	N	N	N	N
30	20240925	120834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	3	2	0.18	10103402	6195	95.47	1611	1650	1611	2115	1139	1627	1630.90	0.13	356	1649	1637	1622	1610	1595	1644	1617	64	488	500	1100	1	1	12746297	208	-58.21	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.12	1483	20240805	9.91	3595	-54.66	20240110	1483	9.91	20240805	3715	-56.12	20231123	1483	9.91	20240805	0.01	N	123750	500	63 억	16224	N	N	N	N
31	20240925	110830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	3	2	0.18	9544839	5853	90.20	1611	1650	1611	2115	1139	1627	1630.76	0.13	348	1649	1637	1622	1610	1595	1644	1617	64	488	500	1100	1	1	12746297	208	-58.21	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.12	1483	20240805	9.91	3595	-54.66	20240110	1483	9.91	20240805	3715	-56.12	20231123	1483	9.91	20240805	0.01	N	123750	500	63 억	16224	N	N	N	N
32	20240925	100829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1625	-2	5	-0.12	9237638	5665	87.30	1611	1650	1611	2115	1139	1627	1630.65	0.13	254	1649	1637	1622	1610	1595	1644	1617	64	488	500	1100	1	1	12746297	207	-58.04	0.78	12	0.04	-28.00	2083.00	3715	20231123	-56.26	1483	20240805	9.58	3595	-54.80	20240110	1483	9.58	20240805	3715	-56.26	20231123	1483	9.58	20240805	0.01	N	123750	500	63 억	16224	N	N	N	N
33	20240925	090836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1627	0	3	0.00	4217624	2592	39.94	1611	1630	1611	2115	1139	1627	1627.17	0.13	152	1649	1637	1622	1610	1595	1644	1617	64	488	500	1100	1	1	12746297	207	-58.11	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.20	1483	20240805	9.71	3595	-54.74	20240110	1483	9.71	20240805	3715	-56.20	20231123	1483	9.71	20240805	0.01	N	123750	500	63 억	16224	N	N	N	N
34	20240924	160825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1627	4	2	0.25	10461998	6459	131.31	1607	1634	1607	2105	1137	1623	1619.75	0.13	-176	1667	1644	1617	1594	1567	1656	1606	64	482	500	1100	1	1	12746297	207	-58.11	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.20	1483	20240805	9.71	3595	-54.74	20240110	1483	9.71	20240805	3715	-56.20	20231123	1483	9.71	20240805	0.01	N	123750	500	63 억	16400	N	N	N	N
35	20240924	150828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1626	3	2	0.18	9388193	5799	117.89	1607	1634	1607	2105	1137	1623	1618.93	0.13	-171	1667	1644	1617	1594	1567	1656	1606	64	482	500	1100	1	1	12746297	207	-58.07	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.23	1483	20240805	9.64	3595	-54.77	20240110	1483	9.64	20240805	3715	-56.23	20231123	1483	9.64	20240805	0.01	N	123750	500	63 억	16400	N	N	N	N
36	20240924	140818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-3	5	-0.18	8006127	4949	100.61	1607	1634	1607	2105	1137	1623	1617.73	0.13	-142	1667	1644	1617	1594	1567	1656	1606	64	482	500	1100	1	1	12746297	206	-57.86	0.78	12	0.04	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.01	N	123750	500	63 억	16400	N	N	N	N
37	20240924	130826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1622	-1	5	-0.06	5016847	3102	63.06	1607	1634	1607	2105	1137	1623	1617.29	0.13	-142	1667	1644	1617	1594	1567	1656	1606	64	482	500	1100	1	1	12746297	207	-57.93	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.01	N	123750	500	63 억	16400	N	N	N	N
38	20240924	120820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1629	6	2	0.37	4541813	2810	57.13	1607	1634	1607	2105	1137	1623	1616.30	0.13	-142	1667	1644	1617	1594	1567	1656	1606	64	482	500	1100	1	1	12746297	208	-58.18	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.15	1483	20240805	9.84	3595	-54.69	20240110	1483	9.84	20240805	3715	-56.15	20231123	1483	9.84	20240805	0.01	N	123750	500	63 억	16400	N	N	N	N
39	20240924	110827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1631	8	2	0.49	4525528	2800	56.92	1607	1634	1607	2105	1137	1623	1616.26	0.13	-142	1667	1644	1617	1594	1567	1656	1606	64	482	500	1100	1	1	12746297	208	-58.25	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.10	1483	20240805	9.98	3595	-54.63	20240110	1483	9.98	20240805	3715	-56.10	20231123	1483	9.98	20240805	0.01	N	123750	500	63 억	16400	N	N	N	N
40	20240924	100827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1621	-2	5	-0.12	4507586	2789	56.70	1607	1634	1607	2105	1137	1623	1616.20	0.13	-141	1667	1644	1617	1594	1567	1656	1606	64	482	500	1100	1	1	12746297	207	-57.89	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.01	N	123750	500	63 억	16400	N	N	N	N
41	20240924	090828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-3	5	-0.18	2661681	1651	33.56	1607	1623	1607	2105	1137	1623	1612.16	0.13	-152	1667	1644	1617	1594	1567	1656	1606	64	482	500	1100	1	1	12746297	206	-57.86	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.01	N	123750	500	63 억	16400	N	N	N	N
42	20240923	160823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1623	16	2	1.00	7920569	4919	49.48	1590	1640	1590	2085	1125	1607	1610.18	0.13	-279	1620	1613	1604	1597	1588	1617	1601	64	478	500	1090	1	1	12746297	207	-57.96	0.78	12	0.04	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.01	N	123750	500	63 억	16679	N	N	N	N
43	20240923	150826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1623	16	2	1.00	7639791	4746	47.74	1590	1640	1590	2085	1125	1607	1609.73	0.13	-279	1620	1613	1604	1597	1588	1617	1601	64	478	500	1090	1	1	12746297	207	-57.96	0.78	12	0.04	-28.00	2083.00	3715	20231123	-56.31	1483	20240805	9.44	3595	-54.85	20240110	1483	9.44	20240805	3715	-56.31	20231123	1483	9.44	20240805	0.01	N	123750	500	63 억	16679	N	N	N	N
44	20240923	140830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	17	2	1.06	6998446	4351	43.76	1590	1640	1590	2085	1125	1607	1608.47	0.13	-270	1620	1613	1604	1597	1588	1617	1601	64	478	500	1090	1	1	12746297	207	-58.00	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.29	1483	20240805	9.51	3595	-54.83	20240110	1483	9.51	20240805	3715	-56.29	20231123	1483	9.51	20240805	0.01	N	123750	500	63 억	16679	N	N	N	N
45	20240923	130826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1625	18	2	1.12	6834427	4250	42.75	1590	1640	1590	2085	1125	1607	1608.10	0.13	-270	1620	1613	1604	1597	1588	1617	1601	64	478	500	1090	1	1	12746297	207	-58.04	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.26	1483	20240805	9.58	3595	-54.80	20240110	1483	9.58	20240805	3715	-56.26	20231123	1483	9.58	20240805	0.01	N	123750	500	63 억	16679	N	N	N	N
46	20240923	120826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1631	24	2	1.49	6810028	4235	42.60	1590	1640	1590	2085	1125	1607	1608.03	0.13	-266	1620	1613	1604	1597	1588	1617	1601	64	478	500	1090	1	1	12746297	208	-58.25	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.10	1483	20240805	9.98	3595	-54.63	20240110	1483	9.98	20240805	3715	-56.10	20231123	1483	9.98	20240805	0.01	N	123750	500	63 억	16679	N	N	N	N
47	20240923	110827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1636	29	2	1.80	6318079	3934	39.57	1590	1640	1590	2085	1125	1607	1606.02	0.13	-238	1620	1613	1604	1597	1588	1617	1601	64	478	500	1090	1	1	12746297	209	-58.43	0.79	12	0.03	-28.00	2083.00	3715	20231123	-55.96	1483	20240805	10.32	3595	-54.49	20240110	1483	10.32	20240805	3715	-55.96	20231123	1483	10.32	20240805	0.01	N	123750	500	63 억	16679	N	N	N	N
48	20240923	100825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1601	-6	5	-0.37	6201985	3863	38.86	1590	1640	1590	2085	1125	1607	1605.48	0.13	-212	1620	1613	1604	1597	1588	1617	1601	64	478	500	1090	1	1	12746297	204	-57.18	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.90	1483	20240805	7.96	3595	-55.47	20240110	1483	7.96	20240805	3715	-56.90	20231123	1483	7.96	20240805	0.01	N	123750	500	63 억	16679	N	N	N	N
49	20240923	090825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	0	3	0.00	2645597	1661	16.71	1590	1607	1590	2085	1125	1607	1592.77	0.13	76	1620	1613	1604	1597	1588	1617	1601	64	478	500	1090	1	1	12746297	205	-57.39	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.74	1483	20240805	8.36	3595	-55.30	20240110	1483	8.36	20240805	3715	-56.74	20231123	1483	8.36	20240805	0.01	N	123750	500	63 억	16679	N	N	N	N
50	20240913	160744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1605	30	2	1.90	24774406	15533	67.19	1583	1605	1583	2045	1103	1575	1594.95	0.14	-62	1617	1595	1578	1556	1539	1607	1568	64	470	500	1070	1	1	12746297	205	-57.32	0.77	12	0.12	-28.00	2083.00	3715	20231123	-56.80	1483	20240805	8.23	3595	-55.35	20240110	1483	8.23	20240805	3715	-56.80	20231123	1483	8.23	20240805	0.03	N	123750	500	63 억	17584	N	N	N	N
51	20240913	150751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1605	30	2	1.90	24336325	15260	66.01	1583	1605	1583	2045	1103	1575	1594.78	0.14	-58	1617	1595	1578	1556	1539	1607	1568	64	470	500	1070	1	1	12746297	205	-57.32	0.77	12	0.12	-28.00	2083.00	3715	20231123	-56.80	1483	20240805	8.23	3595	-55.35	20240110	1483	8.23	20240805	3715	-56.80	20231123	1483	8.23	20240805	0.03	N	123750	500	63 억	17584	N	N	N	N
52	20240913	140754	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	27	2	1.71	21958689	13776	59.59	1583	1602	1583	2045	1103	1575	1593.98	0.14	-58	1617	1595	1578	1556	1539	1607	1568	64	470	500	1070	1	1	12746297	204	-57.21	0.77	12	0.11	-28.00	2083.00	3715	20231123	-56.88	1483	20240805	8.02	3595	-55.44	20240110	1483	8.02	20240805	3715	-56.88	20231123	1483	8.02	20240805	0.03	N	123750	500	63 억	17584	N	N	N	N
53	20240913	130749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	27	2	1.71	21117037	13250	57.31	1583	1602	1583	2045	1103	1575	1593.74	0.14	-58	1617	1595	1578	1556	1539	1607	1568	64	470	500	1070	1	1	12746297	204	-57.21	0.77	12	0.10	-28.00	2083.00	3715	20231123	-56.88	1483	20240805	8.02	3595	-55.44	20240110	1483	8.02	20240805	3715	-56.88	20231123	1483	8.02	20240805	0.03	N	123750	500	63 억	17584	N	N	N	N
54	20240913	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1597	22	2	1.40	13152836	8273	35.78	1583	1597	1583	2045	1103	1575	1589.85	0.14	-58	1617	1595	1578	1556	1539	1607	1568	64	470	500	1070	1	1	12746297	204	-57.04	0.77	12	0.06	-28.00	2083.00	3715	20231123	-57.01	1483	20240805	7.69	3595	-55.58	20240110	1483	7.69	20240805	3715	-57.01	20231123	1483	7.69	20240805	0.03	N	123750	500	63 억	17584	N	N	N	N
55	20240913	110750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1583	8	2	0.51	4567066	2875	12.44	1583	1590	1583	2045	1103	1575	1588.54	0.14	-58	1617	1595	1578	1556	1539	1607	1568	64	470	500	1070	1	1	12746297	202	-56.54	0.76	12	0.02	-28.00	2083.00	3715	20231123	-57.39	1483	20240805	6.74	3595	-55.97	20240110	1483	6.74	20240805	3715	-57.39	20231123	1483	6.74	20240805	0.03	N	123750	500	63 억	17584	N	N	N	N
56	20240913	100753	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1590	15	2	0.95	1338813	844	3.65	1583	1590	1583	2045	1103	1575	1586.27	0.14	-58	1617	1595	1578	1556	1539	1607	1568	64	470	500	1070	1	1	12746297	203	-56.79	0.76	12	0.01	-28.00	2083.00	3715	20231123	-57.20	1483	20240805	7.22	3595	-55.77	20240110	1483	7.22	20240805	3715	-57.20	20231123	1483	7.22	20240805	0.03	N	123750	500	63 억	17584	N	N	N	N
57	20240913	090756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1590	15	2	0.95	1287933	812	3.51	1583	1590	1583	2045	1103	1575	1586.12	0.14	-58	1617	1595	1578	1556	1539	1607	1568	64	470	500	1070	1	1	12746297	203	-56.79	0.76	12	0.01	-28.00	2083.00	3715	20231123	-57.20	1483	20240805	7.22	3595	-55.77	20240110	1483	7.22	20240805	3715	-57.20	20231123	1483	7.22	20240805	0.03	N	123750	500	63 억	17584	N	N	N	N
58	20240912	160739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	-6	5	-0.38	36548312	23114	11.59	1561	1600	1561	2055	1107	1581	1581.23	0.13	1463	1799	1690	1625	1516	1451	1744	1570	64	474	500	1070	1	1	12746297	201	-56.25	0.76	12	0.18	-28.00	2083.00	3715	20231123	-57.60	1483	20240805	6.20	3595	-56.19	20240110	1483	6.20	20240805	3715	-57.60	20231123	1483	6.20	20240805	0.03	N	123750	500	63 억	16121	N	N	N	N
59	20240912	150749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1573	-8	5	-0.51	35321387	22335	11.20	1561	1600	1561	2055	1107	1581	1581.44	0.13	2041	1799	1690	1625	1516	1451	1744	1570	64	474	500	1070	1	1	12746297	200	-56.18	0.76	12	0.18	-28.00	2083.00	3715	20231123	-57.66	1483	20240805	6.07	3595	-56.24	20240110	1483	6.07	20240805	3715	-57.66	20231123	1483	6.07	20240805	0.03	N	123750	500	63 억	16121	N	N	N	N
60	20240912	140752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1577	-4	5	-0.25	29255082	18488	9.27	1561	1600	1561	2055	1107	1581	1582.38	0.13	2041	1799	1690	1625	1516	1451	1744	1570	64	474	500	1070	1	1	12746297	201	-56.32	0.76	12	0.15	-28.00	2083.00	3715	20231123	-57.55	1483	20240805	6.34	3595	-56.13	20240110	1483	6.34	20240805	3715	-57.55	20231123	1483	6.34	20240805	0.03	N	123750	500	63 억	16121	N	N	N	N
61	20240912	130746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	18	2	1.14	17967452	11360	5.70	1561	1600	1561	2055	1107	1581	1581.64	0.13	1867	1799	1690	1625	1516	1451	1744	1570	64	474	500	1070	1	1	12746297	204	-57.11	0.77	12	0.09	-28.00	2083.00	3715	20231123	-56.96	1483	20240805	7.82	3595	-55.52	20240110	1483	7.82	20240805	3715	-56.96	20231123	1483	7.82	20240805	0.03	N	123750	500	63 억	16121	N	N	N	N
62	20240912	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	19	2	1.20	17941853	11344	5.69	1561	1600	1561	2055	1107	1581	1581.62	0.13	1867	1799	1690	1625	1516	1451	1744	1570	64	474	500	1070	1	1	12746297	204	-57.14	0.77	12	0.09	-28.00	2083.00	3715	20231123	-56.93	1483	20240805	7.89	3595	-55.49	20240110	1483	7.89	20240805	3715	-56.93	20231123	1483	7.89	20240805	0.03	N	123750	500	63 억	16121	N	N	N	N
63	20240912	110743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1581	0	3	0.00	14743634	9344	4.69	1561	1595	1561	2055	1107	1581	1577.87	0.13	1880	1799	1690	1625	1516	1451	1744	1570	64	474	500	1070	1	1	12746297	202	-56.46	0.76	12	0.07	-28.00	2083.00	3715	20231123	-57.44	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3715	-57.44	20231123	1483	6.61	20240805	0.03	N	123750	500	63 억	16121	N	N	N	N
64	20240912	100746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1586	5	2	0.32	11726330	7441	3.73	1561	1595	1561	2055	1107	1581	1575.91	0.13	1741	1799	1690	1625	1516	1451	1744	1570	64	474	500	1070	1	1	12746297	202	-56.64	0.76	12	0.06	-28.00	2083.00	3715	20231123	-57.31	1483	20240805	6.95	3595	-55.88	20240110	1483	6.95	20240805	3715	-57.31	20231123	1483	6.95	20240805	0.03	N	123750	500	63 억	16121	N	N	N	N
65	20240912	090746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1581	0	3	0.00	6473986	4114	2.06	1561	1581	1561	2055	1107	1581	1573.65	0.13	0	1799	1690	1625	1516	1451	1744	1570	64	474	500	1070	1	1	12746297	202	-56.46	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.44	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3715	-57.44	20231123	1483	6.61	20240805	0.03	N	123750	500	63 억	16121	N	N	N	N
66	20240911	160729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1581	-11	5	-0.69	330166458	199323	1450.36	1577	1734	1560	2065	1115	1592	1656.44	0.11	1551	1600	1595	1590	1585	1580	1598	1588	64	473	500	1080	1	1	12746297	202	-56.46	0.76	12	1.56	-28.00	2083.00	3715	20231123	-57.44	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3715	-57.44	20231123	1483	6.61	20240805	0.03	N	123750	500	63 억	14570	N	N	N	N
67	20240911	150735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1581	-11	5	-0.69	328670832	198377	1443.48	1577	1734	1560	2065	1115	1592	1656.80	0.11	2021	1600	1595	1590	1585	1580	1598	1588	64	473	500	1080	1	1	12746297	202	-56.46	0.76	12	1.56	-28.00	2083.00	3715	20231123	-57.44	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3715	-57.44	20231123	1483	6.61	20240805	0.03	N	123750	500	63 억	14570	N	N	N	N
68	20240911	140735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1583	-9	5	-0.57	325486103	196364	1428.83	1577	1734	1560	2065	1115	1592	1657.57	0.11	2021	1600	1595	1590	1585	1580	1598	1588	64	473	500	1080	1	1	12746297	202	-56.54	0.76	12	1.54	-28.00	2083.00	3715	20231123	-57.39	1483	20240805	6.74	3595	-55.97	20240110	1483	6.74	20240805	3715	-57.39	20231123	1483	6.74	20240805	0.03	N	123750	500	63 억	14570	N	N	N	N
69	20240911	130733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1591	-1	5	-0.06	322406710	194428	1414.74	1577	1734	1560	2065	1115	1592	1658.23	0.11	2358	1600	1595	1590	1585	1580	1598	1588	64	473	500	1080	1	1	12746297	203	-56.82	0.76	12	1.53	-28.00	2083.00	3715	20231123	-57.17	1483	20240805	7.28	3595	-55.74	20240110	1483	7.28	20240805	3715	-57.17	20231123	1483	7.28	20240805	0.03	N	123750	500	63 억	14570	N	N	N	N
70	20240911	120738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1581	-11	5	-0.69	316005761	190381	1385.29	1577	1734	1560	2065	1115	1592	1659.86	0.11	2567	1600	1595	1590	1585	1580	1598	1588	64	473	500	1080	1	1	12746297	202	-56.46	0.76	12	1.49	-28.00	2083.00	3715	20231123	-57.44	1483	20240805	6.61	3595	-56.02	20240110	1483	6.61	20240805	3715	-57.44	20231123	1483	6.61	20240805	0.03	N	123750	500	63 억	14570	N	N	N	N
71	20240911	110728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1575	-17	5	-1.07	314193183	189236	1376.96	1577	1734	1560	2065	1115	1592	1660.32	0.11	2382	1600	1595	1590	1585	1580	1598	1588	64	473	500	1080	1	1	12746297	201	-56.25	0.76	12	1.48	-28.00	2083.00	3715	20231123	-57.60	1483	20240805	6.20	3595	-56.19	20240110	1483	6.20	20240805	3715	-57.60	20231123	1483	6.20	20240805	0.03	N	123750	500	63 억	14570	N	N	N	N
72	20240911	100727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1650	58	2	3.64	255569859	152903	1112.59	1577	1734	1560	2065	1115	1592	1671.45	0.11	1026	1600	1595	1590	1585	1580	1598	1588	64	473	500	1080	1	1	12746297	210	-58.93	0.79	12	1.20	-28.00	2083.00	3715	20231123	-55.59	1483	20240805	11.26	3595	-54.10	20240110	1483	11.26	20240805	3715	-55.59	20231123	1483	11.26	20240805	0.03	N	123750	500	63 억	14570	N	N	N	N
73	20240911	090740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1561	-31	5	-1.95	2768945	1766	12.85	1577	1577	1560	2065	1115	1592	1567.92	0.11	313	1600	1595	1590	1585	1580	1598	1588	64	473	500	1080	1	1	12746297	199	-55.75	0.75	12	0.01	-28.00	2083.00	3715	20231123	-57.98	1483	20240805	5.26	3595	-56.58	20240110	1483	5.26	20240805	3715	-57.98	20231123	1483	5.26	20240805	0.03	N	123750	500	63 억	14570	N	N	N	N
74	20240910	160731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1592	3	2	0.19	21856508	13743	126.22	1589	1595	1585	2065	1113	1589	1590.37	0.12	-111	1629	1609	1580	1560	1531	1619	1570	64	476	500	1080	1	1	12746297	203	-56.86	0.76	12	0.11	-28.00	2083.00	3715	20231123	-57.15	1483	20240805	7.35	3595	-55.72	20240110	1483	7.35	20240805	3715	-57.15	20231123	1483	7.35	20240805	0.03	N	123750	500	63 억	14681	N	N	N	N
75	20240910	150737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1593	4	2	0.25	21810340	13714	125.96	1589	1595	1585	2065	1113	1589	1590.37	0.12	-111	1629	1609	1580	1560	1531	1619	1570	64	476	500	1080	1	1	12746297	203	-56.89	0.76	12	0.11	-28.00	2083.00	3715	20231123	-57.12	1483	20240805	7.42	3595	-55.69	20240110	1483	7.42	20240805	3715	-57.12	20231123	1483	7.42	20240805	0.03	N	123750	500	63 억	14681	N	N	N	N
76	20240910	140732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1594	5	2	0.31	21760927	13683	125.67	1589	1595	1585	2065	1113	1589	1590.36	0.12	-110	1629	1609	1580	1560	1531	1619	1570	64	476	500	1080	1	1	12746297	203	-56.93	0.77	12	0.11	-28.00	2083.00	3715	20231123	-57.09	1483	20240805	7.48	3595	-55.66	20240110	1483	7.48	20240805	3715	-57.09	20231123	1483	7.48	20240805	0.03	N	123750	500	63 억	14681	N	N	N	N
77	20240910	130730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	0	3	0.00	20910105	13149	120.77	1589	1595	1585	2065	1113	1589	1590.24	0.12	-88	1629	1609	1580	1560	1531	1619	1570	64	476	500	1080	1	1	12746297	203	-56.75	0.76	12	0.10	-28.00	2083.00	3715	20231123	-57.23	1483	20240805	7.15	3595	-55.80	20240110	1483	7.15	20240805	3715	-57.23	20231123	1483	7.15	20240805	0.03	N	123750	500	63 억	14681	N	N	N	N
78	20240910	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1585	-4	5	-0.25	19753313	12421	114.08	1589	1595	1585	2065	1113	1589	1590.32	0.12	-88	1629	1609	1580	1560	1531	1619	1570	64	476	500	1080	1	1	12746297	202	-56.61	0.76	12	0.10	-28.00	2083.00	3715	20231123	-57.34	1483	20240805	6.88	3595	-55.91	20240110	1483	6.88	20240805	3715	-57.34	20231123	1483	6.88	20240805	0.03	N	123750	500	63 억	14681	N	N	N	N
79	20240910	110728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1594	5	2	0.31	10475456	6584	60.47	1589	1595	1589	2065	1113	1589	1591.05	0.12	-88	1629	1609	1580	1560	1531	1619	1570	64	476	500	1080	1	1	12746297	203	-56.93	0.77	12	0.05	-28.00	2083.00	3715	20231123	-57.09	1483	20240805	7.48	3595	-55.66	20240110	1483	7.48	20240805	3715	-57.09	20231123	1483	7.48	20240805	0.03	N	123750	500	63 억	14681	N	N	N	N
80	20240910	100733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	6	2	0.38	6288015	3957	36.34	1589	1595	1589	2065	1113	1589	1589.09	0.12	-88	1629	1609	1580	1560	1531	1619	1570	64	476	500	1080	1	1	12746297	203	-56.96	0.77	12	0.03	-28.00	2083.00	3715	20231123	-57.07	1483	20240805	7.55	3595	-55.63	20240110	1483	7.55	20240805	3715	-57.07	20231123	1483	7.55	20240805	0.03	N	123750	500	63 억	14681	N	N	N	N
81	20240910	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	6	2	0.38	6190750	3896	35.78	1589	1595	1589	2065	1113	1589	1589.00	0.12	-88	1629	1609	1580	1560	1531	1619	1570	64	476	500	1080	1	1	12746297	203	-56.96	0.77	12	0.03	-28.00	2083.00	3715	20231123	-57.07	1483	20240805	7.55	3595	-55.63	20240110	1483	7.55	20240805	3715	-57.07	20231123	1483	7.55	20240805	0.03	N	123750	500	63 억	14681	N	N	N	N
82	20240909	160715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1589	-19	5	-1.18	16754136	10625	89.91	1552	1600	1551	2090	1126	1608	1576.86	0.11	425	1626	1617	1608	1599	1590	1612	1594	64	482	500	1090	1	1	12746297	203	-56.75	0.76	12	0.08	-28.00	2083.00	3715	20231123	-57.23	1483	20240805	7.15	3595	-55.80	20240110	1483	7.15	20240805	3715	-57.23	20231123	1483	7.15	20240805	0.03	N	123750	500	63 억	14256	N	N	N	N
83	20240909	150723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1580	-28	5	-1.74	14991549	9513	80.50	1552	1600	1551	2090	1126	1608	1575.90	0.11	437	1626	1617	1608	1599	1590	1612	1594	64	482	500	1090	1	1	12746297	201	-56.43	0.76	12	0.07	-28.00	2083.00	3715	20231123	-57.47	1483	20240805	6.54	3595	-56.05	20240110	1483	6.54	20240805	3715	-57.47	20231123	1483	6.54	20240805	0.03	N	123750	500	63 억	14256	N	N	N	N
84	20240909	140725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1568	-40	5	-2.49	14596048	9262	78.38	1552	1600	1551	2090	1126	1608	1575.91	0.11	529	1626	1617	1608	1599	1590	1612	1594	64	482	500	1090	1	1	12746297	200	-56.00	0.75	12	0.07	-28.00	2083.00	3715	20231123	-57.79	1483	20240805	5.73	3595	-56.38	20240110	1483	5.73	20240805	3715	-57.79	20231123	1483	5.73	20240805	0.03	N	123750	500	63 억	14256	N	N	N	N
85	20240909	130720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1594	-14	5	-0.87	9549432	6074	51.40	1552	1595	1551	2090	1126	1608	1572.18	0.11	749	1626	1617	1608	1599	1590	1612	1594	64	482	500	1090	1	1	12746297	203	-56.93	0.77	12	0.05	-28.00	2083.00	3715	20231123	-57.09	1483	20240805	7.48	3595	-55.66	20240110	1483	7.48	20240805	3715	-57.09	20231123	1483	7.48	20240805	0.03	N	123750	500	63 억	14256	N	N	N	N
86	20240909	120718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1588	-20	5	-1.24	8550428	5441	46.04	1552	1595	1551	2090	1126	1608	1571.48	0.11	889	1626	1617	1608	1599	1590	1612	1594	64	482	500	1090	1	1	12746297	202	-56.71	0.76	12	0.04	-28.00	2083.00	3715	20231123	-57.25	1483	20240805	7.08	3595	-55.83	20240110	1483	7.08	20240805	3715	-57.25	20231123	1483	7.08	20240805	0.03	N	123750	500	63 억	14256	N	N	N	N
87	20240909	110719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-13	5	-0.81	6981686	4440	37.57	1552	1595	1551	2090	1126	1608	1572.45	0.11	718	1626	1617	1608	1599	1590	1612	1594	64	482	500	1090	1	1	12746297	203	-56.96	0.77	12	0.03	-28.00	2083.00	3715	20231123	-57.07	1483	20240805	7.55	3595	-55.63	20240110	1483	7.55	20240805	3715	-57.07	20231123	1483	7.55	20240805	0.03	N	123750	500	63 억	14256	N	N	N	N
88	20240909	100723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1551	-57	5	-3.54	3373051	2174	18.40	1552	1554	1551	2090	1126	1608	1551.54	0.11	718	1626	1617	1608	1599	1590	1612	1594	64	482	500	1090	1	1	12746297	198	-55.39	0.74	12	0.02	-28.00	2083.00	3715	20231123	-58.25	1483	20240805	4.59	3595	-56.86	20240110	1483	4.59	20240805	3715	-58.25	20231123	1483	4.59	20240805	0.03	N	123750	500	63 억	14256	N	N	N	N
89	20240909	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1552	-56	5	-3.48	221936	143	1.21	1552	1552	1552	2090	1126	1608	1552.00	0.11	0	1626	1617	1608	1599	1590	1612	1594	64	482	500	1090	1	1	12746297	198	-55.43	0.75	12	0.00	-28.00	2083.00	3715	20231123	-58.22	1483	20240805	4.65	3595	-56.83	20240110	1483	4.65	20240805	3715	-58.22	20231123	1483	4.65	20240805	0.03	N	123750	500	63 억	14256	N	N	N	N
90	20240906	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	-12	5	-0.74	19005799	11817	52.70	1617	1617	1599	2105	1134	1620	1608.34	0.12	-797	1634	1626	1617	1609	1600	1631	1614	64	485	500	1100	1	1	12746297	205	-57.43	0.77	12	0.09	-28.00	2083.00	3715	20231123	-56.72	1483	20240805	8.43	3595	-55.27	20240110	1483	8.43	20240805	3715	-56.72	20231123	1483	8.43	20240805	0.03	N	123750	500	63 억	15053	N	N	N	N
91	20240906	150720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-10	5	-0.62	18835351	11711	52.23	1617	1617	1599	2105	1134	1620	1608.35	0.12	-797	1634	1626	1617	1609	1600	1631	1614	64	485	500	1100	1	1	12746297	205	-57.50	0.77	12	0.09	-28.00	2083.00	3715	20231123	-56.66	1483	20240805	8.56	3595	-55.22	20240110	1483	8.56	20240805	3715	-56.66	20231123	1483	8.56	20240805	0.03	N	123750	500	63 억	15053	N	N	N	N
92	20240906	140723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	-17	5	-1.05	18020348	11204	49.96	1617	1617	1599	2105	1134	1620	1608.39	0.12	-797	1634	1626	1617	1609	1600	1631	1614	64	485	500	1100	1	1	12746297	204	-57.25	0.77	12	0.09	-28.00	2083.00	3715	20231123	-56.85	1483	20240805	8.09	3595	-55.41	20240110	1483	8.09	20240805	3715	-56.85	20231123	1483	8.09	20240805	0.03	N	123750	500	63 억	15053	N	N	N	N
93	20240906	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1601	-19	5	-1.17	16957567	10541	47.01	1617	1617	1601	2105	1134	1620	1608.72	0.12	-797	1634	1626	1617	1609	1600	1631	1614	64	485	500	1100	1	1	12746297	204	-57.18	0.77	12	0.08	-28.00	2083.00	3715	20231123	-56.90	1483	20240805	7.96	3595	-55.47	20240110	1483	7.96	20240805	3715	-56.90	20231123	1483	7.96	20240805	0.03	N	123750	500	63 억	15053	N	N	N	N
94	20240906	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-10	5	-0.62	7490937	4645	20.71	1617	1617	1610	2105	1134	1620	1612.69	0.12	-290	1634	1626	1617	1609	1600	1631	1614	64	485	500	1100	1	1	12746297	205	-57.50	0.77	12	0.04	-28.00	2083.00	3715	20231123	-56.66	1483	20240805	8.56	3595	-55.22	20240110	1483	8.56	20240805	3715	-56.66	20231123	1483	8.56	20240805	0.03	N	123750	500	63 억	15053	N	N	N	N
95	20240906	110722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-10	5	-0.62	5343177	3311	14.77	1617	1617	1610	2105	1134	1620	1613.77	0.12	-290	1634	1626	1617	1609	1600	1631	1614	64	485	500	1100	1	1	12746297	205	-57.50	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.66	1483	20240805	8.56	3595	-55.22	20240110	1483	8.56	20240805	3715	-56.66	20231123	1483	8.56	20240805	0.03	N	123750	500	63 억	15053	N	N	N	N
96	20240906	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-10	5	-0.62	5228867	3240	14.45	1617	1617	1610	2105	1134	1620	1613.85	0.12	-290	1634	1626	1617	1609	1600	1631	1614	64	485	500	1100	1	1	12746297	205	-57.50	0.77	12	0.03	-28.00	2083.00	3715	20231123	-56.66	1483	20240805	8.56	3595	-55.22	20240110	1483	8.56	20240805	3715	-56.66	20231123	1483	8.56	20240805	0.03	N	123750	500	63 억	15053	N	N	N	N
97	20240906	090721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	-6	5	-0.37	1805937	1117	4.98	1617	1617	1611	2105	1134	1620	1616.77	0.12	0	1634	1626	1617	1609	1600	1631	1614	64	485	500	1100	1	1	12746297	206	-57.64	0.77	12	0.01	-28.00	2083.00	3715	20231123	-56.55	1483	20240805	8.83	3595	-55.10	20240110	1483	8.83	20240805	3715	-56.55	20231123	1483	8.83	20240805	0.03	N	123750	500	63 억	15053	N	N	N	N
98	20240905	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-10	5	-0.61	36297713	22424	168.73	1613	1625	1608	2115	1141	1630	1618.70	0.12	-587	1666	1647	1621	1602	1576	1635	1590	64	485	500	1100	1	1	12746297	206	-57.86	0.78	12	0.18	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.03	N	123750	500	63 억	15640	N	N	N	N
99	20240905	150720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-20	5	-1.23	29153036	18006	135.49	1613	1625	1610	2115	1141	1630	1619.07	0.12	186	1666	1647	1621	1602	1576	1635	1590	64	485	500	1100	1	1	12746297	205	-57.50	0.77	12	0.14	-28.00	2083.00	3715	20231123	-56.66	1483	20240805	8.56	3595	-55.22	20240110	1483	8.56	20240805	3715	-56.66	20231123	1483	8.56	20240805	0.03	N	123750	500	63 억	15640	N	N	N	N
100	20240905	140716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-10	5	-0.61	23431338	14462	108.82	1613	1625	1610	2115	1141	1630	1620.20	0.12	186	1666	1647	1621	1602	1576	1635	1590	64	485	500	1100	1	1	12746297	206	-57.86	0.78	12	0.11	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.03	N	123750	500	63 억	15640	N	N	N	N
101	20240905	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-20	5	-1.23	19057348	11762	88.50	1613	1625	1610	2115	1141	1630	1620.25	0.12	186	1666	1647	1621	1602	1576	1635	1590	64	485	500	1100	1	1	12746297	205	-57.50	0.77	12	0.09	-28.00	2083.00	3715	20231123	-56.66	1483	20240805	8.56	3595	-55.22	20240110	1483	8.56	20240805	3715	-56.66	20231123	1483	8.56	20240805	0.03	N	123750	500	63 억	15640	N	N	N	N
102	20240905	120715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-10	5	-0.61	18558248	11452	86.17	1613	1625	1611	2115	1141	1630	1620.52	0.12	186	1666	1647	1621	1602	1576	1635	1590	64	485	500	1100	1	1	12746297	206	-57.86	0.78	12	0.09	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.03	N	123750	500	63 억	15640	N	N	N	N
103	20240905	110712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1622	-8	5	-0.49	3473373	2148	16.16	1613	1625	1611	2115	1141	1630	1617.03	0.12	589	1666	1647	1621	1602	1576	1635	1590	64	485	500	1100	1	1	12746297	207	-57.93	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.03	N	123750	500	63 억	15640	N	N	N	N
104	20240905	100712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1622	-8	5	-0.49	3473373	2148	16.16	1613	1625	1611	2115	1141	1630	1617.03	0.12	589	1666	1647	1621	1602	1576	1635	1590	64	485	500	1100	1	1	12746297	207	-57.93	0.78	12	0.02	-28.00	2083.00	3715	20231123	-56.34	1483	20240805	9.37	3595	-54.88	20240110	1483	9.37	20240805	3715	-56.34	20231123	1483	9.37	20240805	0.03	N	123750	500	63 억	15640	N	N	N	N
105	20240905	090720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1621	-9	5	-0.55	1968630	1220	9.18	1613	1621	1611	2115	1141	1630	1613.63	0.12	656	1666	1647	1621	1602	1576	1635	1590	64	485	500	1100	1	1	12746297	207	-57.89	0.78	12	0.01	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.03	N	123750	500	63 억	15640	N	N	N	N
106	20240904	160701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	-9	5	-0.55	21540795	13289	24.46	1639	1640	1595	2130	1148	1639	1620.95	0.15	-3812	1735	1687	1642	1594	1549	1711	1618	64	491	500	1110	1	1	12746297	208	-58.21	0.78	12	0.10	-28.00	2083.00	3715	20231123	-56.12	1483	20240805	9.91	3595	-54.66	20240110	1483	9.91	20240805	3715	-56.12	20231123	1483	9.91	20240805	0.03	N	123750	500	63 억	19452	N	N	N	N
107	20240904	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1609	-30	5	-1.83	18641643	11501	21.16	1639	1640	1595	2130	1148	1639	1620.87	0.15	-3785	1735	1687	1642	1594	1549	1711	1618	64	491	500	1110	1	1	12746297	205	-57.46	0.77	12	0.09	-28.00	2083.00	3715	20231123	-56.69	1483	20240805	8.50	3595	-55.24	20240110	1483	8.50	20240805	3715	-56.69	20231123	1483	8.50	20240805	0.03	N	123750	500	63 억	19452	N	N	N	N
108	20240904	140709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-44	5	-2.68	18136566	11186	20.59	1639	1640	1595	2130	1148	1639	1621.36	0.15	-3682	1735	1687	1642	1594	1549	1711	1618	64	491	500	1110	1	1	12746297	203	-56.96	0.77	12	0.09	-28.00	2083.00	3715	20231123	-57.07	1483	20240805	7.55	3595	-55.63	20240110	1483	7.55	20240805	3715	-57.07	20231123	1483	7.55	20240805	0.03	N	123750	500	63 억	19452	N	N	N	N
109	20240904	130707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	-23	5	-1.40	14605244	8980	16.53	1639	1640	1609	2130	1148	1639	1626.42	0.15	-3677	1735	1687	1642	1594	1549	1711	1618	64	491	500	1110	1	1	12746297	206	-57.71	0.78	12	0.07	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.03	N	123750	500	63 억	19452	N	N	N	N
110	20240904	120706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	-23	5	-1.40	12978487	7971	14.67	1639	1640	1616	2130	1148	1639	1628.21	0.15	-3284	1735	1687	1642	1594	1549	1711	1618	64	491	500	1110	1	1	12746297	206	-57.71	0.78	12	0.06	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.03	N	123750	500	63 억	19452	N	N	N	N
111	20240904	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	-23	5	-1.40	12655287	7771	14.30	1639	1640	1616	2130	1148	1639	1628.53	0.15	-3284	1735	1687	1642	1594	1549	1711	1618	64	491	500	1110	1	1	12746297	206	-57.71	0.78	12	0.06	-28.00	2083.00	3715	20231123	-56.50	1483	20240805	8.97	3595	-55.05	20240110	1483	8.97	20240805	3715	-56.50	20231123	1483	8.97	20240805	0.03	N	123750	500	63 억	19452	N	N	N	N
112	20240904	100707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-19	5	-1.16	9845504	6036	11.11	1639	1640	1618	2130	1148	1639	1631.13	0.15	-2999	1735	1687	1642	1594	1549	1711	1618	64	491	500	1110	1	1	12746297	206	-57.86	0.78	12	0.05	-28.00	2083.00	3715	20231123	-56.39	1483	20240805	9.24	3595	-54.94	20240110	1483	9.24	20240805	3715	-56.39	20231123	1483	9.24	20240805	0.03	N	123750	500	63 억	19452	N	N	N	N
113	20240904	090708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1629	-10	5	-0.61	6432901	3930	7.23	1639	1640	1628	2130	1148	1639	1636.87	0.15	-1750	1735	1687	1642	1594	1549	1711	1618	64	491	500	1110	1	1	12746297	208	-58.18	0.78	12	0.03	-28.00	2083.00	3715	20231123	-56.15	1483	20240805	9.84	3595	-54.69	20240110	1483	9.84	20240805	3715	-56.15	20231123	1483	9.84	20240805	0.03	N	123750	500	63 억	19452	N	N	N	N
114	20240903	160656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1639	27	2	1.67	89667378	54340	562.70	1615	1690	1597	2095	1129	1612	1650.12	0.13	2432	1642	1626	1603	1587	1564	1635	1596	64	483	500	1090	1	1	12746297	209	-58.54	0.79	12	0.43	-28.00	2083.00	3715	20231123	-55.88	1483	20240805	10.52	3595	-54.41	20240110	1483	10.52	20240805	3715	-55.88	20231123	1483	10.52	20240805	0.03	N	123750	500	63 억	17020	N	N	N	N
115	20240903	150700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1634	22	2	1.36	85539464	51816	536.56	1615	1690	1597	2095	1129	1612	1650.83	0.13	2872	1642	1626	1603	1587	1564	1635	1596	64	483	500	1090	1	1	12746297	208	-58.36	0.78	12	0.41	-28.00	2083.00	3715	20231123	-56.02	1483	20240805	10.18	3595	-54.55	20240110	1483	10.18	20240805	3715	-56.02	20231123	1483	10.18	20240805	0.03	N	123750	500	63 억	17020	N	N	N	N
116	20240903	140703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1621	9	2	0.56	82244655	49790	515.58	1615	1690	1597	2095	1129	1612	1651.83	0.13	4075	1642	1626	1603	1587	1564	1635	1596	64	483	500	1090	1	1	12746297	207	-57.89	0.78	12	0.39	-28.00	2083.00	3715	20231123	-56.37	1483	20240805	9.31	3595	-54.91	20240110	1483	9.31	20240805	3715	-56.37	20231123	1483	9.31	20240805	0.03	N	123750	500	63 억	17020	N	N	N	N
117	20240903	130703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1635	23	2	1.43	79922933	48360	500.78	1615	1690	1597	2095	1129	1612	1652.67	0.13	4075	1642	1626	1603	1587	1564	1635	1596	64	483	500	1090	1	1	12746297	208	-58.39	0.78	12	0.38	-28.00	2083.00	3715	20231123	-55.99	1483	20240805	10.25	3595	-54.52	20240110	1483	10.25	20240805	3715	-55.99	20231123	1483	10.25	20240805	0.03	N	123750	500	63 억	17020	N	N	N	N
118	20240903	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1619	7	2	0.43	78610428	47554	492.43	1615	1690	1597	2095	1129	1612	1653.08	0.13	4062	1642	1626	1603	1587	1564	1635	1596	64	483	500	1090	1	1	12746297	206	-57.82	0.78	12	0.37	-28.00	2083.00	3715	20231123	-56.42	1483	20240805	9.17	3595	-54.97	20240110	1483	9.17	20240805	3715	-56.42	20231123	1483	9.17	20240805	0.03	N	123750	500	63 억	17020	N	N	N	N
119	20240903	110652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	18	2	1.12	66303385	39942	413.61	1615	1690	1612	2095	1129	1612	1659.99	0.13	2882	1642	1626	1603	1587	1564	1635	1596	64	483	500	1090	1	1	12746297	208	-58.21	0.78	12	0.31	-28.00	2083.00	3715	20231123	-56.12	1483	20240805	9.91	3595	-54.66	20240110	1483	9.91	20240805	3715	-56.12	20231123	1483	9.91	20240805	0.03	N	123750	500	63 억	17020	N	N	N	N
120	20240903	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1690	78	2	4.84	42570060	25485	263.90	1615	1690	1615	2095	1129	1612	1670.40	0.13	-1656	1642	1626	1603	1587	1564	1635	1596	64	483	500	1090	1	1	12746297	215	-60.36	0.81	12	0.20	-28.00	2083.00	3715	20231123	-54.51	1483	20240805	13.96	3595	-52.99	20240110	1483	13.96	20240805	3715	-54.51	20231123	1483	13.96	20240805	0.03	N	123750	500	63 억	17020	N	N	N	N
121	20240903	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1688	76	2	4.71	15023357	9112	94.36	1615	1690	1615	2095	1129	1612	1648.74	0.13	-1069	1642	1626	1603	1587	1564	1635	1596	64	483	500	1090	1	1	12746297	215	-60.29	0.81	12	0.07	-28.00	2083.00	3715	20231123	-54.56	1483	20240805	13.82	3595	-53.05	20240110	1483	13.82	20240805	3715	-54.56	20231123	1483	13.82	20240805	0.03	N	123750	500	63 억	17020	N	N	N	N
122	20240902	160648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1612	32	2	2.03	14871869	9338	101.20	1583	1619	1580	2050	1106	1580	1594.13	0.13	-59	1609	1594	1583	1568	1557	1602	1576	64	470	500	1070	1	1	12746297	205	-57.57	0.77	12	0.07	-28.00	2083.00	3715	20231123	-56.61	1483	20240805	8.70	3595	-55.16	20240110	1483	8.70	20240805	3715	-56.61	20231123	1483	8.70	20240805	0.04	N	123750	500	63 억	17079	N	N	N	N
123	20240902	150659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	28	2	1.77	14005428	8800	95.37	1583	1619	1580	2050	1106	1580	1593.08	0.13	-59	1609	1594	1583	1568	1557	1602	1576	64	470	500	1070	1	1	12746297	205	-57.43	0.77	12	0.07	-28.00	2083.00	3715	20231123	-56.72	1483	20240805	8.43	3595	-55.27	20240110	1483	8.43	20240805	3715	-56.72	20231123	1483	8.43	20240805	0.04	N	123750	500	63 억	17079	N	N	N	N
124	20240902	140657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1606	26	2	1.65	11392348	7173	77.74	1583	1619	1580	2050	1106	1580	1589.63	0.13	-59	1609	1594	1583	1568	1557	1602	1576	64	470	500	1070	1	1	12746297	205	-57.36	0.77	12	0.06	-28.00	2083.00	3715	20231123	-56.77	1483	20240805	8.29	3595	-55.33	20240110	1483	8.29	20240805	3715	-56.77	20231123	1483	8.29	20240805	0.04	N	123750	500	63 억	17079	N	N	N	N
125	20240902	130652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	28	2	1.77	11042287	6955	75.38	1583	1619	1580	2050	1106	1580	1589.03	0.13	-45	1609	1594	1583	1568	1557	1602	1576	64	470	500	1070	1	1	12746297	205	-57.43	0.77	12	0.05	-28.00	2083.00	3715	20231123	-56.72	1483	20240805	8.43	3595	-55.27	20240110	1483	8.43	20240805	3715	-56.72	20231123	1483	8.43	20240805	0.04	N	123750	500	63 억	17079	N	N	N	N
126	20240902	120656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1613	33	2	2.09	10261792	6466	70.08	1583	1619	1580	2050	1106	1580	1588.40	0.13	-35	1609	1594	1583	1568	1557	1602	1576	64	470	500	1070	1	1	12746297	206	-57.61	0.77	12	0.05	-28.00	2083.00	3715	20231123	-56.58	1483	20240805	8.77	3595	-55.13	20240110	1483	8.77	20240805	3715	-56.58	20231123	1483	8.77	20240805	0.04	N	123750	500	63 억	17079	N	N	N	N
127	20240902	110650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	15	2	0.95	9311922	5877	63.69	1583	1595	1580	2050	1106	1580	1585.44	0.13	-23	1609	1594	1583	1568	1557	1602	1576	64	470	500	1070	1	1	12746297	203	-56.96	0.77	12	0.05	-28.00	2083.00	3715	20231123	-57.07	1483	20240805	7.55	3595	-55.63	20240110	1483	7.55	20240805	3715	-57.07	20231123	1483	7.55	20240805	0.04	N	123750	500	63 억	17079	N	N	N	N
128	20240902	100650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1580	0	3	0.00	5912858	3740	40.53	1583	1584	1580	2050	1106	1580	1581.36	0.13	-23	1609	1594	1583	1568	1557	1602	1576	64	470	500	1070	1	1	12746297	201	-56.43	0.76	12	0.03	-28.00	2083.00	3715	20231123	-57.47	1483	20240805	6.54	3595	-56.05	20240110	1483	6.54	20240805	3715	-57.47	20231123	1483	6.54	20240805	0.04	N	123750	500	63 억	17079	N	N	N	N
129	20240902	090644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1583	3	2	0.19	2871590	1816	19.68	1583	1583	1583	2050	1106	1580	1583.00	0.13	0	1609	1594	1583	1568	1557	1602	1576	64	470	500	1070	1	1	12746297	202	-56.54	0.76	12	0.01	-28.00	2083.00	3715	20231123	-57.39	1483	20240805	6.74	3595	-55.97	20240110	1483	6.74	20240805	3715	-57.39	20231123	1483	6.74	20240805	0.04	N	123750	500	63 억	17079	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History