KissMeData/460930/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161402	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15360	140	2	0.92	6591573010	421403	162.76	15450	15940	15220	19780	10660	15220	15642.74	0.29	43409	16166	15692	15406	14932	14646	15550	14790	176	4560	500	10650	10	1	35273871	5418	44.91	2.57	12	1.19	342.00	5974.00	29200	20240126	-47.40	13890	20240201	10.58	29200	-47.40	20240126	13890	10.58	20240201	29200	-47.40	20240126	13890	10.58	20240201	1.04	N	460930	500	176 억	100679	N	N	2	N	N
3	20240628	151417	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15340	120	2	0.79	6343488620	405217	156.51	15450	15940	15220	19780	10660	15220	15654.55	0.29	42940	16166	15692	15406	14932	14646	15550	14790	176	4560	500	10650	10	1	35273871	5411	44.85	2.57	12	1.15	342.00	5974.00	29200	20240126	-47.47	13890	20240201	10.44	29200	-47.47	20240126	13890	10.44	20240201	29200	-47.47	20240126	13890	10.44	20240201	1.04	N	460930	500	176 억	100679	N	N	0	N	N
4	20240628	141415	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15520	300	2	1.97	5738229520	365891	141.32	15450	15940	15220	19780	10660	15220	15682.90	0.29	44225	16166	15692	15406	14932	14646	15550	14790	176	4560	500	10650	10	1	35273871	5475	45.38	2.60	12	1.04	342.00	5974.00	29200	20240126	-46.85	13890	20240201	11.74	29200	-46.85	20240126	13890	11.74	20240201	29200	-46.85	20240126	13890	11.74	20240201	1.04	N	460930	500	176 억	100679	N	N	0	N	N
5	20240628	131416	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15520	300	2	1.97	5517638960	351646	135.82	15450	15940	15220	19780	10660	15220	15690.90	0.29	45313	16166	15692	15406	14932	14646	15550	14790	176	4560	500	10650	10	1	35273871	5475	45.38	2.60	12	1.00	342.00	5974.00	29200	20240126	-46.85	13890	20240201	11.74	29200	-46.85	20240126	13890	11.74	20240201	29200	-46.85	20240126	13890	11.74	20240201	1.04	N	460930	500	176 억	100679	N	N	0	N	N
6	20240628	121411	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15720	500	2	3.29	5003262500	318636	123.07	15450	15940	15220	19780	10660	15220	15702.13	0.29	48306	16166	15692	15406	14932	14646	15550	14790	176	4560	500	10650	10	1	35273871	5545	45.96	2.63	12	0.90	342.00	5974.00	29200	20240126	-46.16	13890	20240201	13.17	29200	-46.16	20240126	13890	13.17	20240201	29200	-46.16	20240126	13890	13.17	20240201	1.04	N	460930	500	176 억	100679	N	N	0	N	N
7	20240628	111348	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15630	410	2	2.69	4625678970	294455	113.73	15450	15940	15220	19780	10660	15220	15709.30	0.29	48429	16166	15692	15406	14932	14646	15550	14790	176	4560	500	10650	10	1	35273871	5513	45.70	2.62	12	0.83	342.00	5974.00	29200	20240126	-46.47	13890	20240201	12.53	29200	-46.47	20240126	13890	12.53	20240201	29200	-46.47	20240126	13890	12.53	20240201	1.04	N	460930	500	176 억	100679	N	N	0	N	N
8	20240628	101344	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15630	410	2	2.69	4037057310	256987	99.26	15450	15940	15220	19780	10660	15220	15709.20	0.29	44968	16166	15692	15406	14932	14646	15550	14790	176	4560	500	10650	10	1	35273871	5513	45.70	2.62	12	0.73	342.00	5974.00	29200	20240126	-46.47	13890	20240201	12.53	29200	-46.47	20240126	13890	12.53	20240201	29200	-46.47	20240126	13890	12.53	20240201	1.04	N	460930	500	176 억	100679	N	N	0	N	N
9	20240628	091350	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15910	690	2	4.53	1906961940	121899	47.08	15450	15910	15220	19780	10660	15220	15643.80	0.29	30739	16166	15692	15406	14932	14646	15550	14790	176	4560	500	10650	10	1	35273871	5612	46.52	2.66	12	0.35	342.00	5974.00	29200	20240126	-45.51	13890	20240201	14.54	29200	-45.51	20240126	13890	14.54	20240201	29200	-45.51	20240126	13890	14.54	20240201	1.04	N	460930	500	176 억	100679	N	N	0	N	N
10	20240627	161338	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15220	-430	5	-2.75	3872730700	251515	49.12	15720	15880	15120	20300	10960	15650	15400.16	0.35	-23482	16523	16086	15543	15106	14563	16305	15325	174	4650	500	10950	10	1	34824000	5300	44.50	2.55	12	0.72	342.00	5974.00	29200	20240126	-47.88	13890	20240201	9.58	29200	-47.88	20240126	13890	9.58	20240201	29200	-47.88	20240126	13890	9.58	20240201	1.00	N	460930	500	174 억	123409	N	N	0	N	N
11	20240627	151344	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15140	-510	5	-3.26	3673783350	238426	46.57	15720	15880	15120	20300	10960	15650	15407.72	0.35	-23498	16523	16086	15543	15106	14563	16305	15325	174	4650	500	10950	10	1	34824000	5272	44.27	2.53	12	0.68	342.00	5974.00	29200	20240126	-48.15	13890	20240201	9.00	29200	-48.15	20240126	13890	9.00	20240201	29200	-48.15	20240126	13890	9.00	20240201	1.00	N	460930	500	174 억	123409	N	N	0	N	N
12	20240627	141343	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15300	-350	5	-2.24	2685690950	173425	33.87	15720	15880	15300	20300	10960	15650	15485.47	0.35	-19940	16523	16086	15543	15106	14563	16305	15325	174	4650	500	10950	10	1	34824000	5328	44.74	2.56	12	0.50	342.00	5974.00	29200	20240126	-47.60	13890	20240201	10.15	29200	-47.60	20240126	13890	10.15	20240201	29200	-47.60	20240126	13890	10.15	20240201	1.00	N	460930	500	174 억	123409	N	N	0	N	N
13	20240627	131343	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15420	-230	5	-1.47	2175768810	140220	27.39	15720	15880	15330	20300	10960	15650	15516.11	0.35	-14042	16523	16086	15543	15106	14563	16305	15325	174	4650	500	10950	10	1	34824000	5370	45.09	2.58	12	0.40	342.00	5974.00	29200	20240126	-47.19	13890	20240201	11.02	29200	-47.19	20240126	13890	11.02	20240201	29200	-47.19	20240126	13890	11.02	20240201	1.00	N	460930	500	174 억	123409	N	N	0	N	N
14	20240627	121345	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15490	-160	5	-1.02	2028376290	130666	25.52	15720	15880	15330	20300	10960	15650	15522.64	0.35	-10188	16523	16086	15543	15106	14563	16305	15325	174	4650	500	10950	10	1	34824000	5394	45.29	2.59	12	0.38	342.00	5974.00	29200	20240126	-46.95	13890	20240201	11.52	29200	-46.95	20240126	13890	11.52	20240201	29200	-46.95	20240126	13890	11.52	20240201	1.00	N	460930	500	174 억	123409	N	N	0	N	N
15	20240627	111345	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15500	-150	5	-0.96	1792750830	115411	22.54	15720	15880	15330	20300	10960	15650	15532.86	0.35	-10616	16523	16086	15543	15106	14563	16305	15325	174	4650	500	10950	10	1	34824000	5398	45.32	2.59	12	0.33	342.00	5974.00	29200	20240126	-46.92	13890	20240201	11.59	29200	-46.92	20240126	13890	11.59	20240201	29200	-46.92	20240126	13890	11.59	20240201	1.00	N	460930	500	174 억	123409	N	N	0	N	N
16	20240627	101344	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15460	-190	5	-1.21	1520080720	97775	19.10	15720	15880	15330	20300	10960	15650	15545.93	0.35	-13740	16523	16086	15543	15106	14563	16305	15325	174	4650	500	10950	10	1	34824000	5384	45.20	2.59	12	0.28	342.00	5974.00	29200	20240126	-47.05	13890	20240201	11.30	29200	-47.05	20240126	13890	11.30	20240201	29200	-47.05	20240126	13890	11.30	20240201	1.00	N	460930	500	174 억	123409	N	N	0	N	N
17	20240627	091344	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15440	-210	5	-1.34	746252650	47633	9.30	15720	15880	15410	20300	10960	15650	15666.98	0.35	-11808	16523	16086	15543	15106	14563	16305	15325	174	4650	500	10950	10	1	34824000	5377	45.15	2.58	12	0.14	342.00	5974.00	29200	20240126	-47.12	13890	20240201	11.16	29200	-47.12	20240126	13890	11.16	20240201	29200	-47.12	20240126	13890	11.16	20240201	1.00	N	460930	500	174 억	123409	N	N	0	N	N
18	20240626	161338	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15650	380	2	2.49	7901035620	504671	31.04	15260	15980	15000	19850	10690	15270	15656.19	0.21	49725	16730	16000	15570	14840	14410	15785	14625	174	4580	500	10680	10	1	34824000	5450	45.76	2.62	12	1.45	342.00	5974.00	29200	20240126	-46.40	13890	20240201	12.67	29200	-46.40	20240126	13890	12.67	20240201	29200	-46.40	20240126	13890	12.67	20240201	0.78	N	460930	500	174 억	73925	N	N	20	N	N
19	20240626	151344	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15640	370	2	2.42	7545172690	481978	29.64	15260	15980	15000	19850	10690	15270	15655.00	0.21	48703	16730	16000	15570	14840	14410	15785	14625	174	4580	500	10680	10	1	34824000	5446	45.73	2.62	12	1.38	342.00	5974.00	29200	20240126	-46.44	13890	20240201	12.60	29200	-46.44	20240126	13890	12.60	20240201	29200	-46.44	20240126	13890	12.60	20240201	0.78	N	460930	500	174 억	73925	N	N	20	N	N
20	20240626	141340	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15680	410	2	2.69	7027062380	448836	27.60	15260	15980	15000	19850	10690	15270	15656.63	0.21	50617	16730	16000	15570	14840	14410	15785	14625	174	4580	500	10680	10	1	34824000	5460	45.85	2.62	12	1.29	342.00	5974.00	29200	20240126	-46.30	13890	20240201	12.89	29200	-46.30	20240126	13890	12.89	20240201	29200	-46.30	20240126	13890	12.89	20240201	0.78	N	460930	500	174 억	73925	N	N	20	N	N
21	20240626	131340	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15680	410	2	2.69	6673171080	426192	26.21	15260	15980	15000	19850	10690	15270	15658.12	0.21	48696	16730	16000	15570	14840	14410	15785	14625	174	4580	500	10680	10	1	34824000	5460	45.85	2.62	12	1.22	342.00	5974.00	29200	20240126	-46.30	13890	20240201	12.89	29200	-46.30	20240126	13890	12.89	20240201	29200	-46.30	20240126	13890	12.89	20240201	0.78	N	460930	500	174 억	73925	N	N	20	N	N
22	20240626	121337	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15790	520	2	3.41	6278946160	401157	24.67	15260	15980	15000	19850	10690	15270	15652.57	0.21	52006	16730	16000	15570	14840	14410	15785	14625	174	4580	500	10680	10	1	34824000	5499	46.17	2.64	12	1.15	342.00	5974.00	29200	20240126	-45.92	13890	20240201	13.68	29200	-45.92	20240126	13890	13.68	20240201	29200	-45.92	20240126	13890	13.68	20240201	0.78	N	460930	500	174 억	73925	N	N	20	N	N
23	20240626	111341	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15670	400	2	2.62	5764421500	368531	22.67	15260	15980	15000	19850	10690	15270	15642.13	0.21	48685	16730	16000	15570	14840	14410	15785	14625	174	4580	500	10680	10	1	34824000	5457	45.82	2.62	12	1.06	342.00	5974.00	29200	20240126	-46.34	13890	20240201	12.81	29200	-46.34	20240126	13890	12.81	20240201	29200	-46.34	20240126	13890	12.81	20240201	0.78	N	460930	500	174 억	73925	N	N	20	N	N
24	20240626	101338	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15780	510	2	3.34	4730867040	302615	18.61	15260	15980	15000	19850	10690	15270	15633.89	0.21	37404	16730	16000	15570	14840	14410	15785	14625	174	4580	500	10680	10	1	34824000	5495	46.14	2.64	12	0.87	342.00	5974.00	29200	20240126	-45.96	13890	20240201	13.61	29200	-45.96	20240126	13890	13.61	20240201	29200	-45.96	20240126	13890	13.61	20240201	0.78	N	460930	500	174 억	73925	N	N	20	N	N
25	20240626	091341	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15330	60	2	0.39	911950810	60265	3.71	15260	15360	15000	19850	10690	15270	15131.18	0.21	15212	16730	16000	15570	14840	14410	15785	14625	174	4580	500	10680	10	1	34824000	5339	44.82	2.57	12	0.17	342.00	5974.00	29200	20240126	-47.50	13890	20240201	10.37	29200	-47.50	20240126	13890	10.37	20240201	29200	-47.50	20240126	13890	10.37	20240201	0.78	N	460930	500	174 억	73925	N	N	20	N	N
26	20240625	161337	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15270	-100	5	-0.65	25682533710	1617508	76.12	15770	16300	15140	19980	10760	15370	15878.29	0.24	-8713	16970	16170	15450	14650	13930	16570	15050	174	4610	500	10750	10	1	34824000	5318	44.65	2.56	12	4.64	342.00	5974.00	29200	20240126	-47.71	13890	20240201	9.94	29200	-47.71	20240126	13890	9.94	20240201	29200	-47.71	20240126	13890	9.94	20240201	0.75	N	460930	500	174 억	82464	N	N	20	N	N
27	20240625	151335	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15310	-60	5	-0.39	25396628580	1598819	75.24	15770	16300	15140	19980	10760	15370	15884.62	0.24	-10613	16970	16170	15450	14650	13930	16570	15050	174	4610	500	10750	10	1	34824000	5332	44.77	2.56	12	4.59	342.00	5974.00	29200	20240126	-47.57	13890	20240201	10.22	29200	-47.57	20240126	13890	10.22	20240201	29200	-47.57	20240126	13890	10.22	20240201	0.75	N	460930	500	174 억	82464	N	N	16	N	N
28	20240625	141338	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15510	140	2	0.91	23734839790	1490310	70.14	15770	16300	15490	19980	10760	15370	15926.11	0.24	-20197	16970	16170	15450	14650	13930	16570	15050	174	4610	500	10750	10	1	34824000	5401	45.35	2.60	12	4.28	342.00	5974.00	29200	20240126	-46.88	13890	20240201	11.66	29200	-46.88	20240126	13890	11.66	20240201	29200	-46.88	20240126	13890	11.66	20240201	0.75	N	460930	500	174 억	82464	N	N	16	N	N
29	20240625	131339	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15590	220	2	1.43	23047090410	1446055	68.06	15770	16300	15500	19980	10760	15370	15937.91	0.24	-10193	16970	16170	15450	14650	13930	16570	15050	174	4610	500	10750	10	1	34824000	5429	45.58	2.61	12	4.15	342.00	5974.00	29200	20240126	-46.61	13890	20240201	12.24	29200	-46.61	20240126	13890	12.24	20240201	29200	-46.61	20240126	13890	12.24	20240201	0.75	N	460930	500	174 억	82464	N	N	16	N	N
30	20240625	121341	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15620	250	2	1.63	21761646230	1363436	64.17	15770	16300	15610	19980	10760	15370	15960.89	0.24	-625	16970	16170	15450	14650	13930	16570	15050	174	4610	500	10750	10	1	34824000	5440	45.67	2.61	12	3.92	342.00	5974.00	29200	20240126	-46.51	13890	20240201	12.46	29200	-46.51	20240126	13890	12.46	20240201	29200	-46.51	20240126	13890	12.46	20240201	0.75	N	460930	500	174 억	82464	N	N	16	N	N
31	20240625	111340	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15880	510	2	3.32	20096186000	1257741	59.19	15770	16300	15620	19980	10760	15370	15978.00	0.24	2092	16970	16170	15450	14650	13930	16570	15050	174	4610	500	10750	10	1	34824000	5530	46.43	2.66	12	3.61	342.00	5974.00	29200	20240126	-45.62	13890	20240201	14.33	29200	-45.62	20240126	13890	14.33	20240201	29200	-45.62	20240126	13890	14.33	20240201	0.75	N	460930	500	174 억	82464	N	N	16	N	N
32	20240625	101338	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16180	810	2	5.27	16164998040	1012203	47.64	15770	16300	15620	19980	10760	15370	15970.12	0.24	19719	16970	16170	15450	14650	13930	16570	15050	174	4610	500	10750	10	1	34824000	5635	47.31	2.71	12	2.91	342.00	5974.00	29200	20240126	-44.59	13890	20240201	16.49	29200	-44.59	20240126	13890	16.49	20240201	29200	-44.59	20240126	13890	16.49	20240201	0.75	N	460930	500	174 억	82464	N	N	16	N	N
33	20240625	091337	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15670	300	2	1.95	5024848240	317667	14.95	15770	16060	15620	19980	10760	15370	15817.98	0.24	-13411	16970	16170	15450	14650	13930	16570	15050	174	4610	500	10750	10	1	34824000	5457	45.82	2.62	12	0.91	342.00	5974.00	29200	20240126	-46.34	13890	20240201	12.81	29200	-46.34	20240126	13890	12.81	20240201	29200	-46.34	20240126	13890	12.81	20240201	0.75	N	460930	500	174 억	82464	N	N	16	N	N
34	20240624	161337	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15370	760	2	5.20	32535036590	2081398	353.84	14800	16250	14730	18990	10230	14610	15631.55	0.20	15185	15696	15152	14776	14232	13856	15425	14505	174	4380	500	10220	10	1	34824000	5352	44.94	2.57	12	5.98	342.00	5974.00	29200	20240126	-47.36	13890	20240201	10.66	29200	-47.36	20240126	13890	10.66	20240201	29200	-47.36	20240126	13890	10.66	20240201	0.74	N	460930	500	174 억	68070	N	N	16	N	N
35	20240624	151332	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15380	770	2	5.27	31883161600	2039001	346.63	14800	16250	14730	18990	10230	14610	15636.66	0.20	19022	15696	15152	14776	14232	13856	15425	14505	174	4380	500	10220	10	1	34824000	5356	44.97	2.57	12	5.86	342.00	5974.00	29200	20240126	-47.33	13890	20240201	10.73	29200	-47.33	20240126	13890	10.73	20240201	29200	-47.33	20240126	13890	10.73	20240201	0.74	N	460930	500	174 억	68070	N	N	622	N	N
36	20240624	141334	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15390	780	2	5.34	30348341050	1939313	329.69	14800	16250	14730	18990	10230	14610	15649.02	0.20	6341	15696	15152	14776	14232	13856	15425	14505	174	4380	500	10220	10	1	34824000	5359	45.00	2.58	12	5.57	342.00	5974.00	29200	20240126	-47.29	13890	20240201	10.80	29200	-47.29	20240126	13890	10.80	20240201	29200	-47.29	20240126	13890	10.80	20240201	0.74	N	460930	500	174 억	68070	N	N	622	N	N
37	20240624	131331	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15540	930	2	6.37	27156393040	1732982	294.61	14800	16250	14730	18990	10230	14610	15670.33	0.20	-9242	15696	15152	14776	14232	13856	15425	14505	174	4380	500	10220	10	1	34824000	5412	45.44	2.60	12	4.98	342.00	5974.00	29200	20240126	-46.78	13890	20240201	11.88	29200	-46.78	20240126	13890	11.88	20240201	29200	-46.78	20240126	13890	11.88	20240201	0.74	N	460930	500	174 억	68070	N	N	622	N	N
38	20240624	121333	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15190	580	2	3.97	5800092390	383790	65.24	14800	15290	14730	18990	10230	14610	15112.67	0.20	44157	15696	15152	14776	14232	13856	15425	14505	174	4380	500	10220	10	1	34824000	5290	44.42	2.54	12	1.10	342.00	5974.00	29200	20240126	-47.98	13890	20240201	9.36	29200	-47.98	20240126	13890	9.36	20240201	29200	-47.98	20240126	13890	9.36	20240201	0.74	N	460930	500	174 억	68070	N	N	622	N	N
39	20240624	111335	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15120	510	2	3.49	4987265300	330161	56.13	14800	15290	14730	18990	10230	14610	15105.56	0.20	31798	15696	15152	14776	14232	13856	15425	14505	174	4380	500	10220	10	1	34824000	5265	44.21	2.53	12	0.95	342.00	5974.00	29200	20240126	-48.22	13890	20240201	8.86	29200	-48.22	20240126	13890	8.86	20240201	29200	-48.22	20240126	13890	8.86	20240201	0.74	N	460930	500	174 억	68070	N	N	622	N	N
40	20240624	101333	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15100	490	2	3.35	3264544180	216521	36.81	14800	15210	14730	18990	10230	14610	15077.26	0.20	24298	15696	15152	14776	14232	13856	15425	14505	174	4380	500	10220	10	1	34824000	5258	44.15	2.53	12	0.62	342.00	5974.00	29200	20240126	-48.29	13890	20240201	8.71	29200	-48.29	20240126	13890	8.71	20240201	29200	-48.29	20240126	13890	8.71	20240201	0.74	N	460930	500	174 억	68070	N	N	622	N	N
41	20240624	091334	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15100	490	2	3.35	1408034690	93627	15.92	14800	15210	14730	18990	10230	14610	15038.77	0.20	9451	15696	15152	14776	14232	13856	15425	14505	174	4380	500	10220	10	1	34824000	5258	44.15	2.53	12	0.27	342.00	5974.00	29200	20240126	-48.29	13890	20240201	8.71	29200	-48.29	20240126	13890	8.71	20240201	29200	-48.29	20240126	13890	8.71	20240201	0.74	N	460930	500	174 억	68070	N	N	622	N	N
42	20240621	161247	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14610	200	2	1.39	8784145710	586672	342.39	14500	15320	14400	18730	10090	14410	14973.00	0.21	-4418	15056	14732	14566	14242	14076	14650	14160	174	4320	500	10080	10	1	34824000	5088	42.72	2.45	12	1.68	342.00	5974.00	29200	20240126	-49.97	13890	20240201	5.18	29200	-49.97	20240126	13890	5.18	20240201	29200	-49.97	20240126	13890	5.18	20240201	0.70	N	460930	500	174 억	72272	N	N	622	N	N
43	20240621	151248	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14720	310	2	2.15	8547223580	570481	332.94	14500	15320	14400	18730	10090	14410	14982.49	0.21	-6237	15056	14732	14566	14242	14076	14650	14160	174	4320	500	10080	10	1	34824000	5126	43.04	2.46	12	1.64	342.00	5974.00	29200	20240126	-49.59	13890	20240201	5.98	29200	-49.59	20240126	13890	5.98	20240201	29200	-49.59	20240126	13890	5.98	20240201	0.70	N	460930	500	174 억	72272	N	N	108	N	N
44	20240621	141246	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14610	200	2	1.39	8097024390	539872	315.08	14500	15320	14400	18730	10090	14410	14998.04	0.21	-3270	15056	14732	14566	14242	14076	14650	14160	174	4320	500	10080	10	1	34824000	5088	42.72	2.45	12	1.55	342.00	5974.00	29200	20240126	-49.97	13890	20240201	5.18	29200	-49.97	20240126	13890	5.18	20240201	29200	-49.97	20240126	13890	5.18	20240201	0.70	N	460930	500	174 억	72272	N	N	108	N	N
45	20240621	131248	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14650	240	2	1.67	7853967180	523265	305.39	14500	15320	14400	18730	10090	14410	15009.54	0.21	481	15056	14732	14566	14242	14076	14650	14160	174	4320	500	10080	10	1	34824000	5102	42.84	2.45	12	1.50	342.00	5974.00	29200	20240126	-49.83	13890	20240201	5.47	29200	-49.83	20240126	13890	5.47	20240201	29200	-49.83	20240126	13890	5.47	20240201	0.70	N	460930	500	174 억	72272	N	N	108	N	N
46	20240621	121250	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14740	330	2	2.29	7524878020	500825	292.29	14500	15320	14400	18730	10090	14410	15024.96	0.21	3708	15056	14732	14566	14242	14076	14650	14160	174	4320	500	10080	10	1	34824000	5133	43.10	2.47	12	1.44	342.00	5974.00	29200	20240126	-49.52	13890	20240201	6.12	29200	-49.52	20240126	13890	6.12	20240201	29200	-49.52	20240126	13890	6.12	20240201	0.70	N	460930	500	174 억	72272	N	N	108	N	N
47	20240621	111249	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14750	340	2	2.36	7238301060	481375	280.94	14500	15320	14400	18730	10090	14410	15036.72	0.21	10207	15056	14732	14566	14242	14076	14650	14160	174	4320	500	10080	10	1	34824000	5137	43.13	2.47	12	1.38	342.00	5974.00	29200	20240126	-49.49	13890	20240201	6.19	29200	-49.49	20240126	13890	6.19	20240201	29200	-49.49	20240126	13890	6.19	20240201	0.70	N	460930	500	174 억	72272	N	N	108	N	N
48	20240621	101245	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14870	460	2	3.19	6674744550	443220	258.67	14500	15320	14400	18730	10090	14410	15059.66	0.21	16979	15056	14732	14566	14242	14076	14650	14160	174	4320	500	10080	10	1	34824000	5178	43.48	2.49	12	1.27	342.00	5974.00	29200	20240126	-49.08	13890	20240201	7.06	29200	-49.08	20240126	13890	7.06	20240201	29200	-49.08	20240126	13890	7.06	20240201	0.70	N	460930	500	174 억	72272	N	N	108	N	N
49	20240621	091251	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15070	660	2	4.58	2616014480	173651	101.35	14500	15320	14400	18730	10090	14410	15064.78	0.21	17161	15056	14732	14566	14242	14076	14650	14160	174	4320	500	10080	10	1	34824000	5248	44.06	2.52	12	0.50	342.00	5974.00	29200	20240126	-48.39	13890	20240201	8.50	29200	-48.39	20240126	13890	8.50	20240201	29200	-48.39	20240126	13890	8.50	20240201	0.70	N	460930	500	174 억	72272	N	N	108	N	N
50	20240620	161242	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14410	-180	5	-1.23	2479228700	169768	49.13	14630	14890	14400	18960	10220	14590	14604.03	0.21	-63	15163	14876	14473	14186	13783	15020	14330	174	4370	500	10210	10	1	34824000	5018	42.13	2.41	12	0.49	342.00	5974.00	29200	20240126	-50.65	13890	20240201	3.74	29200	-50.65	20240126	13890	3.74	20240201	29200	-50.65	20240126	13890	3.74	20240201	0.70	N	460930	500	174 억	71810	N	N	108	N	N
51	20240620	151239	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14420	-170	5	-1.17	2401751240	164400	47.57	14630	14890	14400	18960	10220	14590	14609.19	0.21	525	15163	14876	14473	14186	13783	15020	14330	174	4370	500	10210	10	1	34824000	5022	42.16	2.41	12	0.47	342.00	5974.00	29200	20240126	-50.62	13890	20240201	3.82	29200	-50.62	20240126	13890	3.82	20240201	29200	-50.62	20240126	13890	3.82	20240201	0.70	N	460930	500	174 억	71810	N	N	1784	N	N
52	20240620	141243	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14460	-130	5	-0.89	2204602250	150737	43.62	14630	14890	14450	18960	10220	14590	14625.49	0.21	1207	15163	14876	14473	14186	13783	15020	14330	174	4370	500	10210	10	1	34824000	5036	42.28	2.42	12	0.43	342.00	5974.00	29200	20240126	-50.48	13890	20240201	4.10	29200	-50.48	20240126	13890	4.10	20240201	29200	-50.48	20240126	13890	4.10	20240201	0.70	N	460930	500	174 억	71810	N	N	1784	N	N
53	20240620	131243	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14560	-30	5	-0.21	1963576840	134119	38.81	14630	14890	14490	18960	10220	14590	14640.56	0.21	5372	15163	14876	14473	14186	13783	15020	14330	174	4370	500	10210	10	1	34824000	5070	42.57	2.44	12	0.39	342.00	5974.00	29200	20240126	-50.14	13890	20240201	4.82	29200	-50.14	20240126	13890	4.82	20240201	29200	-50.14	20240126	13890	4.82	20240201	0.70	N	460930	500	174 억	71810	N	N	1784	N	N
54	20240620	121243	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14570	-20	5	-0.14	1713177000	116941	33.84	14630	14890	14490	18960	10220	14590	14649.93	0.21	3344	15163	14876	14473	14186	13783	15020	14330	174	4370	500	10210	10	1	34824000	5074	42.60	2.44	12	0.34	342.00	5974.00	29200	20240126	-50.10	13890	20240201	4.90	29200	-50.10	20240126	13890	4.90	20240201	29200	-50.10	20240126	13890	4.90	20240201	0.70	N	460930	500	174 억	71810	N	N	1784	N	N
55	20240620	111243	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14510	-80	5	-0.55	1518009000	103512	29.95	14630	14890	14490	18960	10220	14590	14665.05	0.21	3018	15163	14876	14473	14186	13783	15020	14330	174	4370	500	10210	10	1	34824000	5053	42.43	2.43	12	0.30	342.00	5974.00	29200	20240126	-50.31	13890	20240201	4.46	29200	-50.31	20240126	13890	4.46	20240201	29200	-50.31	20240126	13890	4.46	20240201	0.70	N	460930	500	174 억	71810	N	N	1784	N	N
56	20240620	101244	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14670	80	2	0.55	1238212170	84309	24.40	14630	14890	14510	18960	10220	14590	14686.60	0.21	5168	15163	14876	14473	14186	13783	15020	14330	174	4370	500	10210	10	1	34824000	5109	42.89	2.46	12	0.24	342.00	5974.00	29200	20240126	-49.76	13890	20240201	5.62	29200	-49.76	20240126	13890	5.62	20240201	29200	-49.76	20240126	13890	5.62	20240201	0.70	N	460930	500	174 억	71810	N	N	1784	N	N
57	20240620	091250	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14700	110	2	0.75	518770120	35205	10.19	14630	14890	14590	18960	10220	14590	14735.69	0.21	2868	15163	14876	14473	14186	13783	15020	14330	174	4370	500	10210	10	1	34824000	5119	42.98	2.46	12	0.10	342.00	5974.00	29200	20240126	-49.66	13890	20240201	5.83	29200	-49.66	20240126	13890	5.83	20240201	29200	-49.66	20240126	13890	5.83	20240201	0.70	N	460930	500	174 억	71810	N	N	1784	N	N
58	20240619	161237	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14590	430	2	3.04	4967142350	344010	230.07	14200	14760	14070	18400	9920	14160	14438.55	0.16	26939	14526	14342	14206	14022	13886	14275	13955	174	4240	500	9910	10	1	34824000	5081	42.66	2.44	12	0.99	342.00	5974.00	29200	20240126	-50.03	13890	20240201	5.04	29200	-50.03	20240126	13890	5.04	20240201	29200	-50.03	20240126	13890	5.04	20240201	0.68	N	460930	500	174 억	54964	N	N	1498	N	N
59	20240619	151238	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14570	410	2	2.90	4771452250	330587	221.09	14200	14760	14070	18400	9920	14160	14433.27	0.16	22173	14526	14342	14206	14022	13886	14275	13955	174	4240	500	9910	10	1	34824000	5074	42.60	2.44	12	0.95	342.00	5974.00	29200	20240126	-50.10	13890	20240201	4.90	29200	-50.10	20240126	13890	4.90	20240201	29200	-50.10	20240126	13890	4.90	20240201	0.68	N	460930	500	174 억	54964	N	N	376	N	N
60	20240619	141247	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14440	280	2	1.98	4177528440	289671	193.73	14200	14760	14070	18400	9920	14160	14421.63	0.16	10582	14526	14342	14206	14022	13886	14275	13955	174	4240	500	9910	10	1	34824000	5029	42.22	2.42	12	0.83	342.00	5974.00	29200	20240126	-50.55	13890	20240201	3.96	29200	-50.55	20240126	13890	3.96	20240201	29200	-50.55	20240126	13890	3.96	20240201	0.68	N	460930	500	174 억	54964	N	N	376	N	N
61	20240619	131234	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14590	430	2	3.04	2059232090	144220	96.45	14200	14700	14070	18400	9920	14160	14278.41	0.16	6501	14526	14342	14206	14022	13886	14275	13955	174	4240	500	9910	10	1	34824000	5081	42.66	2.44	12	0.41	342.00	5974.00	29200	20240126	-50.03	13890	20240201	5.04	29200	-50.03	20240126	13890	5.04	20240201	29200	-50.03	20240126	13890	5.04	20240201	0.68	N	460930	500	174 억	54964	N	N	376	N	N
62	20240619	121234	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14080	-80	5	-0.56	968299100	68413	45.75	14200	14270	14080	18400	9920	14160	14153.73	0.16	2759	14526	14342	14206	14022	13886	14275	13955	174	4240	500	9910	10	1	34824000	4903	41.17	2.36	12	0.20	342.00	5974.00	29200	20240126	-51.78	13890	20240201	1.37	29200	-51.78	20240126	13890	1.37	20240201	29200	-51.78	20240126	13890	1.37	20240201	0.68	N	460930	500	174 억	54964	N	N	376	N	N
63	20240619	111238	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14140	-20	5	-0.14	742927780	52436	35.07	14200	14270	14110	18400	9920	14160	14168.28	0.16	3323	14526	14342	14206	14022	13886	14275	13955	174	4240	500	9910	10	1	34824000	4924	41.35	2.37	12	0.15	342.00	5974.00	29200	20240126	-51.58	13890	20240201	1.80	29200	-51.58	20240126	13890	1.80	20240201	29200	-51.58	20240126	13890	1.80	20240201	0.68	N	460930	500	174 억	54964	N	N	376	N	N
64	20240619	101242	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14140	-20	5	-0.14	545698020	38482	25.74	14200	14270	14110	18400	9920	14160	14180.60	0.16	3146	14526	14342	14206	14022	13886	14275	13955	174	4240	500	9910	10	1	34824000	4924	41.35	2.37	12	0.11	342.00	5974.00	29200	20240126	-51.58	13890	20240201	1.80	29200	-51.58	20240126	13890	1.80	20240201	29200	-51.58	20240126	13890	1.80	20240201	0.68	N	460930	500	174 억	54964	N	N	376	N	N
65	20240619	091246	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14240	80	2	0.56	175684480	12378	8.28	14200	14270	14110	18400	9920	14160	14193.28	0.16	2158	14526	14342	14206	14022	13886	14275	13955	174	4240	500	9910	10	1	34824000	4959	41.64	2.38	12	0.04	342.00	5974.00	29200	20240126	-51.23	13890	20240201	2.52	29200	-51.23	20240126	13890	2.52	20240201	29200	-51.23	20240126	13890	2.52	20240201	0.68	N	460930	500	174 억	54964	N	N	376	N	N
66	20240618	161231	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14160	-160	5	-1.12	2102574680	148290	90.38	14350	14390	14070	18610	10030	14320	14178.83	0.16	7584	14900	14610	14460	14170	14020	14535	14095	174	4290	500	10020	10	1	34824000	4931	41.40	2.37	12	0.43	342.00	5974.00	29200	20240126	-51.51	13890	20240201	1.94	29200	-51.51	20240126	13890	1.94	20240201	29200	-51.51	20240126	13890	1.94	20240201	0.68	N	460930	500	174 억	57415	N	N	376	N	N
67	20240618	151231	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14140	-180	5	-1.26	2046217190	144311	87.96	14350	14390	14070	18610	10030	14320	14179.22	0.16	7151	14900	14610	14460	14170	14020	14535	14095	174	4290	500	10020	10	1	34824000	4924	41.35	2.37	12	0.41	342.00	5974.00	29200	20240126	-51.58	13890	20240201	1.80	29200	-51.58	20240126	13890	1.80	20240201	29200	-51.58	20240126	13890	1.80	20240201	0.68	N	460930	500	174 억	57415	N	N	0	N	N
68	20240618	141235	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14110	-210	5	-1.47	1686813740	118894	72.47	14350	14390	14100	18610	10030	14320	14187.54	0.16	-3439	14900	14610	14460	14170	14020	14535	14095	174	4290	500	10020	10	1	34824000	4914	41.26	2.36	12	0.34	342.00	5974.00	29200	20240126	-51.68	13890	20240201	1.58	29200	-51.68	20240126	13890	1.58	20240201	29200	-51.68	20240126	13890	1.58	20240201	0.68	N	460930	500	174 억	57415	N	N	0	N	N
69	20240618	131235	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14130	-190	5	-1.33	1413921730	99559	60.68	14350	14390	14120	18610	10030	14320	14201.85	0.16	-3459	14900	14610	14460	14170	14020	14535	14095	174	4290	500	10020	10	1	34824000	4921	41.32	2.37	12	0.29	342.00	5974.00	29200	20240126	-51.61	13890	20240201	1.73	29200	-51.61	20240126	13890	1.73	20240201	29200	-51.61	20240126	13890	1.73	20240201	0.68	N	460930	500	174 억	57415	N	N	0	N	N
70	20240618	121232	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14150	-170	5	-1.19	1187564590	83552	50.93	14350	14390	14150	18610	10030	14320	14213.48	0.16	-3497	14900	14610	14460	14170	14020	14535	14095	174	4290	500	10020	10	1	34824000	4928	41.37	2.37	12	0.24	342.00	5974.00	29200	20240126	-51.54	13890	20240201	1.87	29200	-51.54	20240126	13890	1.87	20240201	29200	-51.54	20240126	13890	1.87	20240201	0.68	N	460930	500	174 억	57415	N	N	0	N	N
71	20240618	111232	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14170	-150	5	-1.05	974432410	68500	41.75	14350	14390	14160	18610	10030	14320	14225.29	0.16	-3516	14900	14610	14460	14170	14020	14535	14095	174	4290	500	10020	10	1	34824000	4935	41.43	2.37	12	0.20	342.00	5974.00	29200	20240126	-51.47	13890	20240201	2.02	29200	-51.47	20240126	13890	2.02	20240201	29200	-51.47	20240126	13890	2.02	20240201	0.68	N	460930	500	174 억	57415	N	N	0	N	N
72	20240618	101231	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14220	-100	5	-0.70	717943820	50401	30.72	14350	14390	14170	18610	10030	14320	14244.63	0.16	-2810	14900	14610	14460	14170	14020	14535	14095	174	4290	500	10020	10	1	34824000	4952	41.58	2.38	12	0.14	342.00	5974.00	29200	20240126	-51.30	13890	20240201	2.38	29200	-51.30	20240126	13890	2.38	20240201	29200	-51.30	20240126	13890	2.38	20240201	0.68	N	460930	500	174 억	57415	N	N	0	N	N
73	20240618	091241	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14300	-20	5	-0.14	128845730	9002	5.49	14350	14390	14300	18610	10030	14320	14313.01	0.16	-2326	14900	14610	14460	14170	14020	14535	14095	174	4290	500	10020	10	1	34824000	4980	41.81	2.39	12	0.03	342.00	5974.00	29200	20240126	-51.03	13890	20240201	2.95	29200	-51.03	20240126	13890	2.95	20240201	29200	-51.03	20240126	13890	2.95	20240201	0.68	N	460930	500	174 억	57415	N	N	0	N	N
74	20240617	161221	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14320	-330	5	-2.25	2344650670	162415	65.79	14740	14750	14310	19040	10260	14650	14436.33	0.25	-29738	15236	14942	14756	14462	14276	15090	14610	174	4390	500	10250	10	1	34824000	4987	41.87	2.40	12	0.47	342.00	5974.00	29200	20240126	-50.96	13890	20240201	3.10	29200	-50.96	20240126	13890	3.10	20240201	29200	-50.96	20240126	13890	3.10	20240201	0.65	N	460930	500	174 억	87109	N	N	67	N	N
75	20240617	151229	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14320	-330	5	-2.25	2218117640	153577	62.21	14740	14750	14310	19040	10260	14650	14443.03	0.25	-29407	15236	14942	14756	14462	14276	15090	14610	174	4390	500	10250	10	1	34824000	4987	41.87	2.40	12	0.44	342.00	5974.00	29200	20240126	-50.96	13890	20240201	3.10	29200	-50.96	20240126	13890	3.10	20240201	29200	-50.96	20240126	13890	3.10	20240201	0.65	N	460930	500	174 억	87109	N	N	67	N	N
76	20240617	141218	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14370	-280	5	-1.91	1920064390	132776	53.78	14740	14750	14310	19040	10260	14650	14460.93	0.25	-28895	15236	14942	14756	14462	14276	15090	14610	174	4390	500	10250	10	1	34824000	5004	42.02	2.41	12	0.38	342.00	5974.00	29200	20240126	-50.79	13890	20240201	3.46	29200	-50.79	20240126	13890	3.46	20240201	29200	-50.79	20240126	13890	3.46	20240201	0.65	N	460930	500	174 억	87109	N	N	67	N	N
77	20240617	131217	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14320	-330	5	-2.25	1786037020	123432	50.00	14740	14750	14310	19040	10260	14650	14469.81	0.25	-27262	15236	14942	14756	14462	14276	15090	14610	174	4390	500	10250	10	1	34824000	4987	41.87	2.40	12	0.35	342.00	5974.00	29200	20240126	-50.96	13890	20240201	3.10	29200	-50.96	20240126	13890	3.10	20240201	29200	-50.96	20240126	13890	3.10	20240201	0.65	N	460930	500	174 억	87109	N	N	67	N	N
78	20240617	121217	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14400	-250	5	-1.71	1438268740	99164	40.17	14740	14750	14350	19040	10260	14650	14503.94	0.25	-21551	15236	14942	14756	14462	14276	15090	14610	174	4390	500	10250	10	1	34824000	5015	42.11	2.41	12	0.28	342.00	5974.00	29200	20240126	-50.68	13890	20240201	3.67	29200	-50.68	20240126	13890	3.67	20240201	29200	-50.68	20240126	13890	3.67	20240201	0.65	N	460930	500	174 억	87109	N	N	67	N	N
79	20240617	111208	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14470	-180	5	-1.23	928152710	63809	25.85	14740	14750	14450	19040	10260	14650	14545.80	0.25	-9236	15236	14942	14756	14462	14276	15090	14610	174	4390	500	10250	10	1	34824000	5039	42.31	2.42	12	0.18	342.00	5974.00	29200	20240126	-50.45	13890	20240201	4.18	29200	-50.45	20240126	13890	4.18	20240201	29200	-50.45	20240126	13890	4.18	20240201	0.65	N	460930	500	174 억	87109	N	N	67	N	N
80	20240617	101209	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14530	-120	5	-0.82	685353160	47049	19.06	14740	14750	14450	19040	10260	14650	14566.80	0.25	-8295	15236	14942	14756	14462	14276	15090	14610	174	4390	500	10250	10	1	34824000	5060	42.49	2.43	12	0.14	342.00	5974.00	29200	20240126	-50.24	13890	20240201	4.61	29200	-50.24	20240126	13890	4.61	20240201	29200	-50.24	20240126	13890	4.61	20240201	0.65	N	460930	500	174 억	87109	N	N	67	N	N
81	20240617	091212	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14450	-200	5	-1.37	321720610	22006	8.91	14740	14750	14450	19040	10260	14650	14619.68	0.25	-10295	15236	14942	14756	14462	14276	15090	14610	174	4390	500	10250	10	1	34824000	5032	42.25	2.42	12	0.06	342.00	5974.00	29200	20240126	-50.51	13890	20240201	4.03	29200	-50.51	20240126	13890	4.03	20240201	29200	-50.51	20240126	13890	4.03	20240201	0.65	N	460930	500	174 억	87109	N	N	67	N	N
82	20240614	161026	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14650	30	2	0.21	3625055320	244614	188.38	14630	15050	14570	19000	10240	14620	14819.67	0.18	25207	14886	14752	14676	14542	14466	14715	14505	174	4380	500	10230	10	1	34824000	5102	42.84	2.45	12	0.70	342.00	5974.00	29200	20240126	-49.83	13890	20240201	5.47	29200	-49.83	20240126	13890	5.47	20240201	29200	-49.83	20240126	13890	5.47	20240201	0.63	N	460930	500	174 억	62865	N	N	67	N	N
83	20240614	151030	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14650	30	2	0.21	3483752970	234967	180.95	14630	15050	14570	19000	10240	14620	14826.56	0.18	23327	14886	14752	14676	14542	14466	14715	14505	174	4380	500	10230	10	1	34824000	5102	42.84	2.45	12	0.67	342.00	5974.00	29200	20240126	-49.83	13890	20240201	5.47	29200	-49.83	20240126	13890	5.47	20240201	29200	-49.83	20240126	13890	5.47	20240201	0.63	N	460930	500	174 억	62865	N	N	0	N	N
84	20240614	141028	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14730	110	2	0.75	3223768790	217264	167.32	14630	15050	14570	19000	10240	14620	14838.03	0.18	22825	14886	14752	14676	14542	14466	14715	14505	174	4380	500	10230	10	1	34824000	5130	43.07	2.47	12	0.62	342.00	5974.00	29200	20240126	-49.55	13890	20240201	6.05	29200	-49.55	20240126	13890	6.05	20240201	29200	-49.55	20240126	13890	6.05	20240201	0.63	N	460930	500	174 억	62865	N	N	0	N	N
85	20240614	131030	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14730	110	2	0.75	2993971210	201618	155.27	14630	15050	14570	19000	10240	14620	14849.72	0.18	24681	14886	14752	14676	14542	14466	14715	14505	174	4380	500	10230	10	1	34824000	5130	43.07	2.47	12	0.58	342.00	5974.00	29200	20240126	-49.55	13890	20240201	6.05	29200	-49.55	20240126	13890	6.05	20240201	29200	-49.55	20240126	13890	6.05	20240201	0.63	N	460930	500	174 억	62865	N	N	0	N	N
86	20240614	121037	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14790	170	2	1.16	2695901260	181455	139.74	14630	15050	14570	19000	10240	14620	14857.13	0.18	27765	14886	14752	14676	14542	14466	14715	14505	174	4380	500	10230	10	1	34824000	5150	43.25	2.48	12	0.52	342.00	5974.00	29200	20240126	-49.35	13890	20240201	6.48	29200	-49.35	20240126	13890	6.48	20240201	29200	-49.35	20240126	13890	6.48	20240201	0.63	N	460930	500	174 억	62865	N	N	0	N	N
87	20240614	111157	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14810	190	2	1.30	2492562030	167727	129.17	14630	15050	14570	19000	10240	14620	14860.83	0.18	28610	14886	14752	14676	14542	14466	14715	14505	174	4380	500	10230	10	1	34824000	5157	43.30	2.48	12	0.48	342.00	5974.00	29200	20240126	-49.28	13890	20240201	6.62	29200	-49.28	20240126	13890	6.62	20240201	29200	-49.28	20240126	13890	6.62	20240201	0.63	N	460930	500	174 억	62865	N	N	0	N	N
88	20240614	101156	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14820	200	2	1.37	2041395700	137319	105.75	14630	15050	14570	19000	10240	14620	14866.08	0.18	25297	14886	14752	14676	14542	14466	14715	14505	174	4380	500	10230	10	1	34824000	5161	43.33	2.48	12	0.39	342.00	5974.00	29200	20240126	-49.25	13890	20240201	6.70	29200	-49.25	20240126	13890	6.70	20240201	29200	-49.25	20240126	13890	6.70	20240201	0.63	N	460930	500	174 억	62865	N	N	0	N	N
89	20240614	091202	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14630	10	2	0.07	172949010	11833	9.11	14630	14750	14570	19000	10240	14620	14615.82	0.18	-7048	14886	14752	14676	14542	14466	14715	14505	174	4380	500	10230	10	1	34824000	5095	42.78	2.45	12	0.03	342.00	5974.00	29200	20240126	-49.90	13890	20240201	5.33	29200	-49.90	20240126	13890	5.33	20240201	29200	-49.90	20240126	13890	5.33	20240201	0.63	N	460930	500	174 억	62865	N	N	0	N	N
90	20240613	161142	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14620	0	3	0.00	1867925270	127670	132.95	14810	14810	14600	19000	10240	14620	14631.26	0.19	-3670	14853	14736	14673	14556	14493	14705	14525	174	4380	500	10230	10	1	34824000	5091	42.75	2.45	12	0.37	342.00	5974.00	29200	20240126	-49.93	13890	20240201	5.26	29200	-49.93	20240126	13890	5.26	20240201	29200	-49.93	20240126	13890	5.26	20240201	0.63	N	460930	500	174 억	66535	N	N	0	N	N
91	20240613	151202	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14620	0	3	0.00	1782931050	121854	126.89	14810	14810	14600	19000	10240	14620	14631.70	0.19	-3346	14853	14736	14673	14556	14493	14705	14525	174	4380	500	10230	10	1	34824000	5091	42.75	2.45	12	0.35	342.00	5974.00	29200	20240126	-49.93	13890	20240201	5.26	29200	-49.93	20240126	13890	5.26	20240201	29200	-49.93	20240126	13890	5.26	20240201	0.63	N	460930	500	174 억	66535	N	N	0	N	N
92	20240613	141150	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14620	0	3	0.00	1525799670	104254	108.56	14810	14810	14600	19000	10240	14620	14635.41	0.19	-1663	14853	14736	14673	14556	14493	14705	14525	174	4380	500	10230	10	1	34824000	5091	42.75	2.45	12	0.30	342.00	5974.00	29200	20240126	-49.93	13890	20240201	5.26	29200	-49.93	20240126	13890	5.26	20240201	29200	-49.93	20240126	13890	5.26	20240201	0.63	N	460930	500	174 억	66535	N	N	0	N	N
93	20240613	131150	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14630	10	2	0.07	1313277020	89716	93.42	14810	14810	14600	19000	10240	14620	14638.16	0.19	-1211	14853	14736	14673	14556	14493	14705	14525	174	4380	500	10230	10	1	34824000	5095	42.78	2.45	12	0.26	342.00	5974.00	29200	20240126	-49.90	13890	20240201	5.33	29200	-49.90	20240126	13890	5.33	20240201	29200	-49.90	20240126	13890	5.33	20240201	0.63	N	460930	500	174 억	66535	N	N	0	N	N
94	20240613	121151	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14620	0	3	0.00	1136192750	77609	80.82	14810	14810	14600	19000	10240	14620	14639.96	0.19	-1335	14853	14736	14673	14556	14493	14705	14525	174	4380	500	10230	10	1	34824000	5091	42.75	2.45	12	0.22	342.00	5974.00	29200	20240126	-49.93	13890	20240201	5.26	29200	-49.93	20240126	13890	5.26	20240201	29200	-49.93	20240126	13890	5.26	20240201	0.63	N	460930	500	174 억	66535	N	N	0	N	N
95	20240613	111146	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14640	20	2	0.14	824382730	56274	58.60	14810	14810	14620	19000	10240	14620	14649.44	0.19	-1211	14853	14736	14673	14556	14493	14705	14525	174	4380	500	10230	10	1	34824000	5098	42.81	2.45	12	0.16	342.00	5974.00	29200	20240126	-49.86	13890	20240201	5.40	29200	-49.86	20240126	13890	5.40	20240201	29200	-49.86	20240126	13890	5.40	20240201	0.63	N	460930	500	174 억	66535	N	N	0	N	N
96	20240613	101144	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14650	30	2	0.21	610775360	41686	43.41	14810	14810	14620	19000	10240	14620	14651.81	0.19	-3226	14853	14736	14673	14556	14493	14705	14525	174	4380	500	10230	10	1	34824000	5102	42.84	2.45	12	0.12	342.00	5974.00	29200	20240126	-49.83	13890	20240201	5.47	29200	-49.83	20240126	13890	5.47	20240201	29200	-49.83	20240126	13890	5.47	20240201	0.63	N	460930	500	174 억	66535	N	N	0	N	N
97	20240613	091153	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14670	50	2	0.34	180012350	12269	12.78	14810	14810	14630	19000	10240	14620	14672.13	0.19	-4146	14853	14736	14673	14556	14493	14705	14525	174	4380	500	10230	10	1	34824000	5109	42.89	2.46	12	0.04	342.00	5974.00	29200	20240126	-49.76	13890	20240201	5.62	29200	-49.76	20240126	13890	5.62	20240201	29200	-49.76	20240126	13890	5.62	20240201	0.63	N	460930	500	174 억	66535	N	N	0	N	N
98	20240612	161134	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14620	-40	5	-0.27	1388958860	94760	82.14	14660	14790	14610	19050	10270	14660	14657.86	0.17	6432	14973	14816	14723	14566	14473	14770	14520	174	4390	500	10260	10	1	34824000	5091	42.75	2.45	12	0.27	342.00	5974.00	29200	20240126	-49.93	13890	20240201	5.26	29200	-49.93	20240126	13890	5.26	20240201	29200	-49.93	20240126	13890	5.26	20240201	0.62	N	460930	500	174 억	60103	N	N	0	N	N
99	20240612	151146	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14640	-20	5	-0.14	1261756950	86062	74.60	14660	14790	14610	19050	10270	14660	14661.02	0.17	6135	14973	14816	14723	14566	14473	14770	14520	174	4390	500	10260	10	1	34824000	5098	42.81	2.45	12	0.25	342.00	5974.00	29200	20240126	-49.86	13890	20240201	5.40	29200	-49.86	20240126	13890	5.40	20240201	29200	-49.86	20240126	13890	5.40	20240201	0.62	N	460930	500	174 억	60103	N	N	0	N	N
100	20240612	141140	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14660	0	3	0.00	1032292100	70388	61.01	14660	14790	14610	19050	10270	14660	14665.74	0.17	6484	14973	14816	14723	14566	14473	14770	14520	174	4390	500	10260	10	1	34824000	5105	42.87	2.45	12	0.20	342.00	5974.00	29200	20240126	-49.79	13890	20240201	5.54	29200	-49.79	20240126	13890	5.54	20240201	29200	-49.79	20240126	13890	5.54	20240201	0.62	N	460930	500	174 억	60103	N	N	0	N	N
101	20240612	131141	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14640	-20	5	-0.14	918111590	62592	54.26	14660	14790	14610	19050	10270	14660	14668.19	0.17	6612	14973	14816	14723	14566	14473	14770	14520	174	4390	500	10260	10	1	34824000	5098	42.81	2.45	12	0.18	342.00	5974.00	29200	20240126	-49.86	13890	20240201	5.40	29200	-49.86	20240126	13890	5.40	20240201	29200	-49.86	20240126	13890	5.40	20240201	0.62	N	460930	500	174 억	60103	N	N	0	N	N
102	20240612	121139	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14630	-30	5	-0.20	811824550	55332	47.96	14660	14790	14610	19050	10270	14660	14671.88	0.17	6602	14973	14816	14723	14566	14473	14770	14520	174	4390	500	10260	10	1	34824000	5095	42.78	2.45	12	0.16	342.00	5974.00	29200	20240126	-49.90	13890	20240201	5.33	29200	-49.90	20240126	13890	5.33	20240201	29200	-49.90	20240126	13890	5.33	20240201	0.62	N	460930	500	174 억	60103	N	N	0	N	N
103	20240612	111137	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14660	0	3	0.00	609485900	41514	35.98	14660	14790	14610	19050	10270	14660	14681.45	0.17	8939	14973	14816	14723	14566	14473	14770	14520	174	4390	500	10260	10	1	34824000	5105	42.87	2.45	12	0.12	342.00	5974.00	29200	20240126	-49.79	13890	20240201	5.54	29200	-49.79	20240126	13890	5.54	20240201	29200	-49.79	20240126	13890	5.54	20240201	0.62	N	460930	500	174 억	60103	N	N	0	N	N
104	20240612	101141	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14710	50	2	0.34	495568740	33758	29.26	14660	14790	14610	19050	10270	14660	14680.04	0.17	9428	14973	14816	14723	14566	14473	14770	14520	174	4390	500	10260	10	1	34824000	5123	43.01	2.46	12	0.10	342.00	5974.00	29200	20240126	-49.62	13890	20240201	5.90	29200	-49.62	20240126	13890	5.90	20240201	29200	-49.62	20240126	13890	5.90	20240201	0.62	N	460930	500	174 억	60103	N	N	0	N	N
105	20240612	091142	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14660	0	3	0.00	118503130	8084	7.01	14660	14720	14610	19050	10270	14660	14658.97	0.17	-2924	14973	14816	14723	14566	14473	14770	14520	174	4390	500	10260	10	1	34824000	5105	42.87	2.45	12	0.02	342.00	5974.00	29200	20240126	-49.79	13890	20240201	5.54	29200	-49.79	20240126	13890	5.54	20240201	29200	-49.79	20240126	13890	5.54	20240201	0.62	N	460930	500	174 억	60103	N	N	0	N	N
106	20240610	161129	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14690	-160	5	-1.08	1996223150	135973	126.43	14750	14850	14600	19300	10400	14850	14681.01	0.20	-743	15070	14960	14890	14780	14710	14925	14745	174	4450	500	10390	10	1	34824000	5116	42.95	2.46	12	0.39	342.00	5974.00	29200	20240126	-49.69	13890	20240201	5.76	29200	-49.69	20240126	13890	5.76	20240201	29200	-49.69	20240126	13890	5.76	20240201	0.62	N	460930	500	174 억	71166	N	N	0	N	N
107	20240610	151139	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14670	-180	5	-1.21	1864986740	127039	118.12	14750	14850	14600	19300	10400	14850	14680.41	0.20	-3949	15070	14960	14890	14780	14710	14925	14745	174	4450	500	10390	10	1	34824000	5109	42.89	2.46	12	0.36	342.00	5974.00	29200	20240126	-49.76	13890	20240201	5.62	29200	-49.76	20240126	13890	5.62	20240201	29200	-49.76	20240126	13890	5.62	20240201	0.62	N	460930	500	174 억	71166	N	N	0	N	N
108	20240610	141135	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14700	-150	5	-1.01	1645483510	112111	104.24	14750	14850	14600	19300	10400	14850	14677.25	0.20	-9711	15070	14960	14890	14780	14710	14925	14745	174	4450	500	10390	10	1	34824000	5119	42.98	2.46	12	0.32	342.00	5974.00	29200	20240126	-49.66	13890	20240201	5.83	29200	-49.66	20240126	13890	5.83	20240201	29200	-49.66	20240126	13890	5.83	20240201	0.62	N	460930	500	174 억	71166	N	N	0	N	N
109	20240610	131131	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14670	-180	5	-1.21	1397803190	95222	88.54	14750	14850	14600	19300	10400	14850	14679.39	0.20	-12567	15070	14960	14890	14780	14710	14925	14745	174	4450	500	10390	10	1	34824000	5109	42.89	2.46	12	0.27	342.00	5974.00	29200	20240126	-49.76	13890	20240201	5.62	29200	-49.76	20240126	13890	5.62	20240201	29200	-49.76	20240126	13890	5.62	20240201	0.62	N	460930	500	174 억	71166	N	N	0	N	N
110	20240610	121133	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14660	-190	5	-1.28	1294483570	88174	81.98	14750	14850	14600	19300	10400	14850	14680.98	0.20	-12782	15070	14960	14890	14780	14710	14925	14745	174	4450	500	10390	10	1	34824000	5105	42.87	2.45	12	0.25	342.00	5974.00	29200	20240126	-49.79	13890	20240201	5.54	29200	-49.79	20240126	13890	5.54	20240201	29200	-49.79	20240126	13890	5.54	20240201	0.62	N	460930	500	174 억	71166	N	N	0	N	N
111	20240610	111136	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14680	-170	5	-1.14	1206087440	82144	76.38	14750	14850	14600	19300	10400	14850	14682.57	0.20	-12351	15070	14960	14890	14780	14710	14925	14745	174	4450	500	10390	10	1	34824000	5112	42.92	2.46	12	0.24	342.00	5974.00	29200	20240126	-49.73	13890	20240201	5.69	29200	-49.73	20240126	13890	5.69	20240201	29200	-49.73	20240126	13890	5.69	20240201	0.62	N	460930	500	174 억	71166	N	N	0	N	N
112	20240610	101133	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14610	-240	5	-1.62	1020588160	69458	64.58	14750	14850	14610	19300	10400	14850	14693.57	0.20	-12719	15070	14960	14890	14780	14710	14925	14745	174	4450	500	10390	10	1	34824000	5088	42.72	2.45	12	0.20	342.00	5974.00	29200	20240126	-49.97	13890	20240201	5.18	29200	-49.97	20240126	13890	5.18	20240201	29200	-49.97	20240126	13890	5.18	20240201	0.62	N	460930	500	174 억	71166	N	N	0	N	N
113	20240610	091138	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14730	-120	5	-0.81	287345820	19505	18.14	14750	14850	14700	19300	10400	14850	14731.81	0.20	4643	15070	14960	14890	14780	14710	14925	14745	174	4450	500	10390	10	1	34824000	5130	43.07	2.47	12	0.06	342.00	5974.00	29200	20240126	-49.55	13890	20240201	6.05	29200	-49.55	20240126	13890	6.05	20240201	29200	-49.55	20240126	13890	6.05	20240201	0.62	N	460930	500	174 억	71166	N	N	0	N	N
114	20240607	161207	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14850	30	2	0.20	1564487670	105186	70.83	14900	15000	14820	19260	10380	14820	14873.54	0.16	15448	15133	14976	14883	14726	14633	14930	14680	174	4440	500	10370	10	1	34824000	5171	43.42	2.49	12	0.30	342.00	5974.00	29200	20240126	-49.14	13890	20240201	6.91	29200	-49.14	20240126	13890	6.91	20240201	29200	-49.14	20240126	13890	6.91	20240201	0.62	N	460930	500	174 억	55504	N	N	0	N	N
115	20240607	151223	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14840	20	2	0.13	1480647580	99538	67.03	14900	15000	14820	19260	10380	14820	14875.20	0.16	13952	15133	14976	14883	14726	14633	14930	14680	174	4440	500	10370	10	1	34824000	5168	43.39	2.48	12	0.29	342.00	5974.00	29200	20240126	-49.18	13890	20240201	6.84	29200	-49.18	20240126	13890	6.84	20240201	29200	-49.18	20240126	13890	6.84	20240201	0.62	N	460930	500	174 억	55504	N	N	0	N	N
116	20240607	141208	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14860	40	2	0.27	1144280350	76862	51.76	14900	15000	14830	19260	10380	14820	14887.47	0.16	9284	15133	14976	14883	14726	14633	14930	14680	174	4440	500	10370	10	1	34824000	5175	43.45	2.49	12	0.22	342.00	5974.00	29200	20240126	-49.11	13890	20240201	6.98	29200	-49.11	20240126	13890	6.98	20240201	29200	-49.11	20240126	13890	6.98	20240201	0.62	N	460930	500	174 억	55504	N	N	0	N	N
117	20240607	131209	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14860	40	2	0.27	931655210	62540	42.11	14900	15000	14830	19260	10380	14820	14896.95	0.16	9598	15133	14976	14883	14726	14633	14930	14680	174	4440	500	10370	10	1	34824000	5175	43.45	2.49	12	0.18	342.00	5974.00	29200	20240126	-49.11	13890	20240201	6.98	29200	-49.11	20240126	13890	6.98	20240201	29200	-49.11	20240126	13890	6.98	20240201	0.62	N	460930	500	174 억	55504	N	N	0	N	N
118	20240607	121213	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14850	30	2	0.20	849477630	57009	38.39	14900	15000	14830	19260	10380	14820	14900.76	0.16	9413	15133	14976	14883	14726	14633	14930	14680	174	4440	500	10370	10	1	34824000	5171	43.42	2.49	12	0.16	342.00	5974.00	29200	20240126	-49.14	13890	20240201	6.91	29200	-49.14	20240126	13890	6.91	20240201	29200	-49.14	20240126	13890	6.91	20240201	0.62	N	460930	500	174 억	55504	N	N	0	N	N
119	20240607	111154	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14910	90	2	0.61	709688880	47607	32.06	14900	15000	14830	19260	10380	14820	14907.24	0.16	9023	15133	14976	14883	14726	14633	14930	14680	174	4440	500	10370	10	1	34824000	5192	43.60	2.50	12	0.14	342.00	5974.00	29200	20240126	-48.94	13890	20240201	7.34	29200	-48.94	20240126	13890	7.34	20240201	29200	-48.94	20240126	13890	7.34	20240201	0.62	N	460930	500	174 억	55504	N	N	0	N	N
120	20240607	101213	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14890	70	2	0.47	553851970	37146	25.01	14900	15000	14830	19260	10380	14820	14910.14	0.16	3325	15133	14976	14883	14726	14633	14930	14680	174	4440	500	10370	10	1	34824000	5185	43.54	2.49	12	0.11	342.00	5974.00	29200	20240126	-49.01	13890	20240201	7.20	29200	-49.01	20240126	13890	7.20	20240201	29200	-49.01	20240126	13890	7.20	20240201	0.62	N	460930	500	174 억	55504	N	N	0	N	N
121	20240607	091212	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14940	120	2	0.81	128248710	8615	5.80	14900	14940	14830	19260	10380	14820	14886.68	0.16	342	15133	14976	14883	14726	14633	14930	14680	174	4440	500	10370	10	1	34824000	5203	43.68	2.50	12	0.02	342.00	5974.00	29200	20240126	-48.84	13890	20240201	7.56	29200	-48.84	20240126	13890	7.56	20240201	29200	-48.84	20240126	13890	7.56	20240201	0.62	N	460930	500	174 억	55504	N	N	0	N	N
122	20240605	161208	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14820	-140	5	-0.94	2175238920	146476	73.51	14980	15040	14790	19440	10480	14960	14850.75	0.18	-7286	15400	15180	15060	14840	14720	15120	14780	174	4480	500	10470	10	1	34824000	5161	43.33	2.48	12	0.42	342.00	5974.00	29200	20240126	-49.25	13890	20240201	6.70	29200	-49.25	20240126	13890	6.70	20240201	29200	-49.25	20240126	13890	6.70	20240201	0.62	N	460930	500	174 억	62790	N	N	0	N	N
123	20240605	151206	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14820	-140	5	-0.94	2084688900	140367	70.44	14980	15040	14790	19440	10480	14960	14851.70	0.18	-7298	15400	15180	15060	14840	14720	15120	14780	174	4480	500	10470	10	1	34824000	5161	43.33	2.48	12	0.40	342.00	5974.00	29200	20240126	-49.25	13890	20240201	6.70	29200	-49.25	20240126	13890	6.70	20240201	29200	-49.25	20240126	13890	6.70	20240201	0.62	N	460930	500	174 억	62790	N	N	0	N	N
124	20240605	141205	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14880	-80	5	-0.53	1612908400	108555	54.48	14980	15040	14790	19440	10480	14960	14857.98	0.18	-7304	15400	15180	15060	14840	14720	15120	14780	174	4480	500	10470	10	1	34824000	5182	43.51	2.49	12	0.31	342.00	5974.00	29200	20240126	-49.04	13890	20240201	7.13	29200	-49.04	20240126	13890	7.13	20240201	29200	-49.04	20240126	13890	7.13	20240201	0.62	N	460930	500	174 억	62790	N	N	0	N	N
125	20240605	131205	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14850	-110	5	-0.74	1502834910	101143	50.76	14980	15040	14790	19440	10480	14960	14858.52	0.18	-7542	15400	15180	15060	14840	14720	15120	14780	174	4480	500	10470	10	1	34824000	5171	43.42	2.49	12	0.29	342.00	5974.00	29200	20240126	-49.14	13890	20240201	6.91	29200	-49.14	20240126	13890	6.91	20240201	29200	-49.14	20240126	13890	6.91	20240201	0.62	N	460930	500	174 억	62790	N	N	0	N	N
126	20240605	121202	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14840	-120	5	-0.80	1323859160	89090	44.71	14980	15040	14790	19440	10480	14960	14859.80	0.18	-7542	15400	15180	15060	14840	14720	15120	14780	174	4480	500	10470	10	1	34824000	5168	43.39	2.48	12	0.26	342.00	5974.00	29200	20240126	-49.18	13890	20240201	6.84	29200	-49.18	20240126	13890	6.84	20240201	29200	-49.18	20240126	13890	6.84	20240201	0.62	N	460930	500	174 억	62790	N	N	0	N	N
127	20240605	111204	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14880	-80	5	-0.53	1196499470	80532	40.41	14980	15040	14790	19440	10480	14960	14857.44	0.18	-7285	15400	15180	15060	14840	14720	15120	14780	174	4480	500	10470	10	1	34824000	5182	43.51	2.49	12	0.23	342.00	5974.00	29200	20240126	-49.04	13890	20240201	7.13	29200	-49.04	20240126	13890	7.13	20240201	29200	-49.04	20240126	13890	7.13	20240201	0.62	N	460930	500	174 억	62790	N	N	0	N	N
128	20240605	101200	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14860	-100	5	-0.67	1008785230	67895	34.07	14980	15040	14790	19440	10480	14960	14858.02	0.18	-7281	15400	15180	15060	14840	14720	15120	14780	174	4480	500	10470	10	1	34824000	5175	43.45	2.49	12	0.19	342.00	5974.00	29200	20240126	-49.11	13890	20240201	6.98	29200	-49.11	20240126	13890	6.98	20240201	29200	-49.11	20240126	13890	6.98	20240201	0.62	N	460930	500	174 억	62790	N	N	0	N	N
129	20240605	091201	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14950	-10	5	-0.07	128573190	8584	4.31	14980	15040	14940	19440	10480	14960	14978.24	0.18	-1918	15400	15180	15060	14840	14720	15120	14780	174	4480	500	10470	10	1	34824000	5206	43.71	2.50	12	0.02	342.00	5974.00	29200	20240126	-48.80	13890	20240201	7.63	29200	-48.80	20240126	13890	7.63	20240201	29200	-48.80	20240126	13890	7.63	20240201	0.62	N	460930	500	174 억	62790	N	N	0	N	N
130	20240604	161150	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14960	-320	5	-2.09	2952125190	196546	78.55	15200	15280	14940	19860	10700	15280	15020.15	0.29	-37535	15773	15526	15203	14956	14633	15650	15080	174	4580	500	10690	10	1	34824000	5210	43.74	2.50	12	0.56	342.00	5974.00	29200	20240126	-48.77	13890	20240201	7.70	29200	-48.77	20240126	13890	7.70	20240201	29200	-48.77	20240126	13890	7.70	20240201	0.60	N	460930	500	174 억	100325	N	N	0	N	N
131	20240604	151153	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14970	-310	5	-2.03	2813703890	187297	74.85	15200	15280	14940	19860	10700	15280	15022.69	0.29	-37377	15773	15526	15203	14956	14633	15650	15080	174	4580	500	10690	10	1	34824000	5213	43.77	2.51	12	0.54	342.00	5974.00	29200	20240126	-48.73	13890	20240201	7.78	29200	-48.73	20240126	13890	7.78	20240201	29200	-48.73	20240126	13890	7.78	20240201	0.60	N	460930	500	174 억	100325	N	N	0	N	N
132	20240604	141155	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14960	-320	5	-2.09	2293247530	152511	60.95	15200	15280	14940	19860	10700	15280	15036.60	0.29	-26723	15773	15526	15203	14956	14633	15650	15080	174	4580	500	10690	10	1	34824000	5210	43.74	2.50	12	0.44	342.00	5974.00	29200	20240126	-48.77	13890	20240201	7.70	29200	-48.77	20240126	13890	7.70	20240201	29200	-48.77	20240126	13890	7.70	20240201	0.60	N	460930	500	174 억	100325	N	N	0	N	N
133	20240604	131151	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15010	-270	5	-1.77	1933678390	128523	51.36	15200	15280	14940	19860	10700	15280	15045.39	0.29	-18131	15773	15526	15203	14956	14633	15650	15080	174	4580	500	10690	10	1	34824000	5227	43.89	2.51	12	0.37	342.00	5974.00	29200	20240126	-48.60	13890	20240201	8.06	29200	-48.60	20240126	13890	8.06	20240201	29200	-48.60	20240126	13890	8.06	20240201	0.60	N	460930	500	174 억	100325	N	N	0	N	N
134	20240604	121149	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15060	-220	5	-1.44	1650524810	109672	43.83	15200	15280	14940	19860	10700	15280	15049.65	0.29	-12922	15773	15526	15203	14956	14633	15650	15080	174	4580	500	10690	10	1	34824000	5244	44.04	2.52	12	0.31	342.00	5974.00	29200	20240126	-48.42	13890	20240201	8.42	29200	-48.42	20240126	13890	8.42	20240201	29200	-48.42	20240126	13890	8.42	20240201	0.60	N	460930	500	174 억	100325	N	N	0	N	N
135	20240604	111146	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15060	-220	5	-1.44	1530383030	101699	40.64	15200	15280	14940	19860	10700	15280	15048.16	0.29	-11015	15773	15526	15203	14956	14633	15650	15080	174	4580	500	10690	10	1	34824000	5244	44.04	2.52	12	0.29	342.00	5974.00	29200	20240126	-48.42	13890	20240201	8.42	29200	-48.42	20240126	13890	8.42	20240201	29200	-48.42	20240126	13890	8.42	20240201	0.60	N	460930	500	174 억	100325	N	N	0	N	N
136	20240604	101149	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15170	-110	5	-0.72	1227006380	81562	32.60	15200	15280	14940	19860	10700	15280	15043.85	0.29	-8743	15773	15526	15203	14956	14633	15650	15080	174	4580	500	10690	10	1	34824000	5283	44.36	2.54	12	0.23	342.00	5974.00	29200	20240126	-48.05	13890	20240201	9.22	29200	-48.05	20240126	13890	9.22	20240201	29200	-48.05	20240126	13890	9.22	20240201	0.60	N	460930	500	174 억	100325	N	N	0	N	N
137	20240604	091148	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15080	-200	5	-1.31	308551060	20409	8.16	15200	15280	15060	19860	10700	15280	15118.38	0.29	-4048	15773	15526	15203	14956	14633	15650	15080	174	4580	500	10690	10	1	34824000	5251	44.09	2.52	12	0.06	342.00	5974.00	29200	20240126	-48.36	13890	20240201	8.57	29200	-48.36	20240126	13890	8.57	20240201	29200	-48.36	20240126	13890	8.57	20240201	0.60	N	460930	500	174 억	100325	N	N	0	N	N
138	20240603	161135	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15280	270	2	1.80	3781650460	248960	149.46	14950	15450	14880	19510	10510	15010	15189.75	0.19	34540	15403	15206	15083	14886	14763	15145	14825	174	4500	500	10500	10	1	34824000	5321	44.68	2.56	12	0.71	342.00	5974.00	29200	20240126	-47.67	13890	20240201	10.01	29200	-47.67	20240126	13890	10.01	20240201	29200	-47.67	20240126	13890	10.01	20240201	0.59	N	460930	500	174 억	64721	N	N	0	N	N
139	20240603	151136	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15250	240	2	1.60	3650599040	240377	144.30	14950	15450	14880	19510	10510	15010	15186.99	0.19	31971	15403	15206	15083	14886	14763	15145	14825	174	4500	500	10500	10	1	34824000	5311	44.59	2.55	12	0.69	342.00	5974.00	29200	20240126	-47.77	13890	20240201	9.79	29200	-47.77	20240126	13890	9.79	20240201	29200	-47.77	20240126	13890	9.79	20240201	0.59	N	460930	500	174 억	64721	N	N	0	N	N
140	20240603	141135	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15230	220	2	1.47	3302188820	217563	130.61	14950	15450	14880	19510	10510	15010	15178.10	0.19	17716	15403	15206	15083	14886	14763	15145	14825	174	4500	500	10500	10	1	34824000	5304	44.53	2.55	12	0.62	342.00	5974.00	29200	20240126	-47.84	13890	20240201	9.65	29200	-47.84	20240126	13890	9.65	20240201	29200	-47.84	20240126	13890	9.65	20240201	0.59	N	460930	500	174 억	64721	N	N	0	N	N
141	20240603	131135	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15250	240	2	1.60	3120435560	205603	123.43	14950	15450	14880	19510	10510	15010	15177.01	0.19	14535	15403	15206	15083	14886	14763	15145	14825	174	4500	500	10500	10	1	34824000	5311	44.59	2.55	12	0.59	342.00	5974.00	29200	20240126	-47.77	13890	20240201	9.79	29200	-47.77	20240126	13890	9.79	20240201	29200	-47.77	20240126	13890	9.79	20240201	0.59	N	460930	500	174 억	64721	N	N	0	N	N
142	20240603	121134	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15320	310	2	2.07	2377340450	157083	94.30	14950	15390	14880	19510	10510	15010	15134.31	0.19	14962	15403	15206	15083	14886	14763	15145	14825	174	4500	500	10500	10	1	34824000	5335	44.80	2.56	12	0.45	342.00	5974.00	29200	20240126	-47.53	13890	20240201	10.30	29200	-47.53	20240126	13890	10.30	20240201	29200	-47.53	20240126	13890	10.30	20240201	0.59	N	460930	500	174 억	64721	N	N	0	N	N
143	20240603	111129	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15150	140	2	0.93	1344347410	89494	53.72	14950	15230	14880	19510	10510	15010	15021.65	0.19	8321	15403	15206	15083	14886	14763	15145	14825	174	4500	500	10500	10	1	34824000	5276	44.30	2.54	12	0.26	342.00	5974.00	29200	20240126	-48.12	13890	20240201	9.07	29200	-48.12	20240126	13890	9.07	20240201	29200	-48.12	20240126	13890	9.07	20240201	0.59	N	460930	500	174 억	64721	N	N	0	N	N
144	20240603	101122	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14980	-30	5	-0.20	742732460	49632	29.80	14950	15050	14880	19510	10510	15010	14964.77	0.19	3121	15403	15206	15083	14886	14763	15145	14825	174	4500	500	10500	10	1	34824000	5217	43.80	2.51	12	0.14	342.00	5974.00	29200	20240126	-48.70	13890	20240201	7.85	29200	-48.70	20240126	13890	7.85	20240201	29200	-48.70	20240126	13890	7.85	20240201	0.59	N	460930	500	174 억	64721	N	N	0	N	N
145	20240603	091122	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15000	-10	5	-0.07	307147080	20568	12.35	14950	15020	14880	19510	10510	15010	14933.18	0.19	1453	15403	15206	15083	14886	14763	15145	14825	174	4500	500	10500	10	1	34824000	5224	43.86	2.51	12	0.06	342.00	5974.00	29200	20240126	-48.63	13890	20240201	7.99	29200	-48.63	20240126	13890	7.99	20240201	29200	-48.63	20240126	13890	7.99	20240201	0.59	N	460930	500	174 억	64721	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History