KissMeData/024910/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160402	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	-40	5	-1.58	366172510	147422	77.63	2525	2565	2465	3285	1775	2530	2483.83	1.19	-48006	2666	2597	2546	2477	2426	2572	2452	179	755	500	1820	5	1	35819005	892	9.76	0.66	12	0.41	255.00	3796.00	4085	20230622	-39.05	2140	20231204	16.36	3130	-20.45	20240503	2165	15.01	20240322	3965	-37.20	20230706	2140	16.36	20231204	1.84	N	024910	500	179 억	424531	N	N	N	N
3	20240628	150403	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2475	-55	5	-2.17	344668565	138739	73.05	2525	2565	2465	3285	1775	2530	2484.28	1.19	-44998	2666	2597	2546	2477	2426	2572	2452	179	755	500	1820	5	1	35819005	887	9.71	0.65	12	0.39	255.00	3796.00	4085	20230622	-39.41	2140	20231204	15.65	3130	-20.93	20240503	2165	14.32	20240322	3965	-37.58	20230706	2140	15.65	20231204	1.84	N	024910	500	179 억	424531	N	N	N	N
4	20240628	140401	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	-40	5	-1.58	296485560	119354	62.85	2525	2565	2465	3285	1775	2530	2484.07	1.19	-40456	2666	2597	2546	2477	2426	2572	2452	179	755	500	1820	5	1	35819005	892	9.76	0.66	12	0.33	255.00	3796.00	4085	20230622	-39.05	2140	20231204	16.36	3130	-20.45	20240503	2165	15.01	20240322	3965	-37.20	20230706	2140	16.36	20231204	1.84	N	024910	500	179 억	424531	N	N	N	N
5	20240628	130402	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2465	-65	5	-2.57	268445390	108037	56.89	2525	2565	2465	3285	1775	2530	2484.74	1.19	-33676	2666	2597	2546	2477	2426	2572	2452	179	755	500	1820	5	1	35819005	883	9.67	0.65	12	0.30	255.00	3796.00	4085	20230622	-39.66	2140	20231204	15.19	3130	-21.25	20240503	2165	13.86	20240322	3965	-37.83	20230706	2140	15.19	20231204	1.84	N	024910	500	179 억	424531	N	N	N	N
6	20240628	120401	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2475	-55	5	-2.17	199692045	80174	42.22	2525	2565	2470	3285	1775	2530	2490.72	1.19	-19069	2666	2597	2546	2477	2426	2572	2452	179	755	500	1820	5	1	35819005	887	9.71	0.65	12	0.22	255.00	3796.00	4085	20230622	-39.41	2140	20231204	15.65	3130	-20.93	20240503	2165	14.32	20240322	3965	-37.58	20230706	2140	15.65	20231204	1.84	N	024910	500	179 억	424531	N	N	N	N
7	20240628	110357	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2485	-45	5	-1.78	134754630	53949	28.41	2525	2565	2470	3285	1775	2530	2497.80	1.19	-2888	2666	2597	2546	2477	2426	2572	2452	179	755	500	1820	5	1	35819005	890	9.75	0.65	12	0.15	255.00	3796.00	4085	20230622	-39.17	2140	20231204	16.12	3130	-20.61	20240503	2165	14.78	20240322	3965	-37.33	20230706	2140	16.12	20231204	1.84	N	024910	500	179 억	424531	N	N	N	N
8	20240628	100354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2500	-30	5	-1.19	92163090	36809	19.38	2525	2565	2470	3285	1775	2530	2503.80	1.19	669	2666	2597	2546	2477	2426	2572	2452	179	755	500	1820	5	1	35819005	895	9.80	0.66	12	0.10	255.00	3796.00	4085	20230622	-38.80	2140	20231204	16.82	3130	-20.13	20240503	2165	15.47	20240322	3965	-36.95	20230706	2140	16.82	20231204	1.84	N	024910	500	179 억	424531	N	N	N	N
9	20240628	090355	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	30	2	1.19	2494465	978	0.51	2525	2565	2525	3285	1775	2530	2551.30	1.19	0	2666	2597	2546	2477	2426	2572	2452	179	755	500	1820	5	1	35819005	917	10.04	0.67	12	0.00	255.00	3796.00	4085	20230622	-37.33	2140	20231204	19.63	3130	-18.21	20240503	2165	18.24	20240322	3965	-35.44	20230706	2140	19.63	20231204	1.84	N	024910	500	179 억	424531	N	N	N	N
10	20240627	160350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2530	0	3	0.00	485567380	189644	90.20	2550	2615	2495	3285	1775	2530	2560.43	1.15	12791	2640	2585	2520	2465	2400	2612	2492	179	755	500	1820	5	1	35819005	906	9.92	0.67	12	0.53	255.00	3796.00	4110	20230621	-38.44	2140	20231204	18.22	3130	-19.17	20240503	2165	16.86	20240322	4025	-37.14	20230627	2140	18.22	20231204	1.85	N	024910	500	179 억	411413	N	N	N	N
11	20240627	150356	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2530	0	3	0.00	475839230	185796	88.37	2550	2615	2495	3285	1775	2530	2561.09	1.15	14021	2640	2585	2520	2465	2400	2612	2492	179	755	500	1820	5	1	35819005	906	9.92	0.67	12	0.52	255.00	3796.00	4110	20230621	-38.44	2140	20231204	18.22	3130	-19.17	20240503	2165	16.86	20240322	4025	-37.14	20230627	2140	18.22	20231204	1.85	N	024910	500	179 억	411413	N	N	N	N
12	20240627	140353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	10	2	0.40	446618710	174252	82.88	2550	2615	2495	3285	1775	2530	2563.07	1.15	18317	2640	2585	2520	2465	2400	2612	2492	179	755	500	1820	5	1	35819005	910	9.96	0.67	12	0.49	255.00	3796.00	4110	20230621	-38.20	2140	20231204	18.69	3130	-18.85	20240503	2165	17.32	20240322	4025	-36.89	20230627	2140	18.69	20231204	1.85	N	024910	500	179 억	411413	N	N	N	N
13	20240627	130354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	10	2	0.40	411566465	160437	76.31	2550	2615	2495	3285	1775	2530	2565.29	1.15	26376	2640	2585	2520	2465	2400	2612	2492	179	755	500	1820	5	1	35819005	910	9.96	0.67	12	0.45	255.00	3796.00	4110	20230621	-38.20	2140	20231204	18.69	3130	-18.85	20240503	2165	17.32	20240322	4025	-36.89	20230627	2140	18.69	20231204	1.85	N	024910	500	179 억	411413	N	N	N	N
14	20240627	120355	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2565	35	2	1.38	374845800	146041	69.46	2550	2615	2495	3285	1775	2530	2566.72	1.15	28246	2640	2585	2520	2465	2400	2612	2492	179	755	500	1820	5	1	35819005	919	10.06	0.68	12	0.41	255.00	3796.00	4110	20230621	-37.59	2140	20231204	19.86	3130	-18.05	20240503	2165	18.48	20240322	4025	-36.27	20230627	2140	19.86	20231204	1.85	N	024910	500	179 억	411413	N	N	N	N
15	20240627	110354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	30	2	1.19	304603385	118603	56.41	2550	2615	2495	3285	1775	2530	2568.27	1.15	27768	2640	2585	2520	2465	2400	2612	2492	179	755	500	1820	5	1	35819005	917	10.04	0.67	12	0.33	255.00	3796.00	4110	20230621	-37.71	2140	20231204	19.63	3130	-18.21	20240503	2165	18.24	20240322	4025	-36.40	20230627	2140	19.63	20231204	1.85	N	024910	500	179 억	411413	N	N	N	N
16	20240627	100354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2565	35	2	1.38	277838720	108160	51.44	2550	2615	2495	3285	1775	2530	2568.78	1.15	24031	2640	2585	2520	2465	2400	2612	2492	179	755	500	1820	5	1	35819005	919	10.06	0.68	12	0.30	255.00	3796.00	4110	20230621	-37.59	2140	20231204	19.86	3130	-18.05	20240503	2165	18.48	20240322	4025	-36.27	20230627	2140	19.86	20231204	1.85	N	024910	500	179 억	411413	N	N	N	N
17	20240627	090354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	30	2	1.19	7248615	2867	1.36	2550	2560	2495	3285	1775	2530	2528.28	1.15	365	2640	2585	2520	2465	2400	2612	2492	179	755	500	1820	5	1	35819005	917	10.04	0.67	12	0.01	255.00	3796.00	4110	20230621	-37.71	2140	20231204	19.63	3130	-18.21	20240503	2165	18.24	20240322	4025	-36.40	20230627	2140	19.63	20231204	1.85	N	024910	500	179 억	411413	N	N	N	N
18	20240626	160353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2530	45	2	1.81	531089535	209706	141.71	2470	2575	2455	3230	1740	2485	2532.54	1.13	5752	2578	2531	2463	2416	2348	2555	2440	179	745	500	1780	5	1	35819005	906	9.92	0.67	12	0.59	255.00	3796.00	4150	20230620	-39.04	2140	20231204	18.22	3130	-19.17	20240503	2165	16.86	20240322	4030	-37.22	20230626	2140	18.22	20231204	1.83	N	024910	500	179 억	405385	N	N	N	N
19	20240626	150354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2505	20	2	0.80	518557185	204715	138.34	2470	2575	2455	3230	1740	2485	2533.07	1.13	5956	2578	2531	2463	2416	2348	2555	2440	179	745	500	1780	5	1	35819005	897	9.82	0.66	12	0.57	255.00	3796.00	4150	20230620	-39.64	2140	20231204	17.06	3130	-19.97	20240503	2165	15.70	20240322	4030	-37.84	20230626	2140	17.06	20231204	1.83	N	024910	500	179 억	405385	N	N	N	N
20	20240626	140354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2515	30	2	1.21	477247710	188277	127.23	2470	2575	2455	3230	1740	2485	2534.82	1.13	7714	2578	2531	2463	2416	2348	2555	2440	179	745	500	1780	5	1	35819005	901	9.86	0.66	12	0.53	255.00	3796.00	4150	20230620	-39.40	2140	20231204	17.52	3130	-19.65	20240503	2165	16.17	20240322	4030	-37.59	20230626	2140	17.52	20231204	1.83	N	024910	500	179 억	405385	N	N	N	N
21	20240626	130355	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2535	50	2	2.01	455515220	179664	121.41	2470	2575	2455	3230	1740	2485	2535.37	1.13	8481	2578	2531	2463	2416	2348	2555	2440	179	745	500	1780	5	1	35819005	908	9.94	0.67	12	0.50	255.00	3796.00	4150	20230620	-38.92	2140	20231204	18.46	3130	-19.01	20240503	2165	17.09	20240322	4030	-37.10	20230626	2140	18.46	20231204	1.83	N	024910	500	179 억	405385	N	N	N	N
22	20240626	120353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2555	70	2	2.82	401480240	158378	107.03	2470	2575	2455	3230	1740	2485	2534.95	1.13	6539	2578	2531	2463	2416	2348	2555	2440	179	745	500	1780	5	1	35819005	915	10.02	0.67	12	0.44	255.00	3796.00	4150	20230620	-38.43	2140	20231204	19.39	3130	-18.37	20240503	2165	18.01	20240322	4030	-36.60	20230626	2140	19.39	20231204	1.83	N	024910	500	179 억	405385	N	N	N	N
23	20240626	110354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	85	2	3.42	340476980	134486	90.88	2470	2575	2455	3230	1740	2485	2531.69	1.13	13014	2578	2531	2463	2416	2348	2555	2440	179	745	500	1780	5	1	35819005	921	10.08	0.68	12	0.38	255.00	3796.00	4150	20230620	-38.07	2140	20231204	20.09	3130	-17.89	20240503	2165	18.71	20240322	4030	-36.23	20230626	2140	20.09	20231204	1.83	N	024910	500	179 억	405385	N	N	N	N
24	20240626	100354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	35	2	1.41	134786415	53765	36.33	2470	2540	2455	3230	1740	2485	2506.95	1.13	-5518	2578	2531	2463	2416	2348	2555	2440	179	745	500	1780	5	1	35819005	903	9.88	0.66	12	0.15	255.00	3796.00	4150	20230620	-39.28	2140	20231204	17.76	3130	-19.49	20240503	2165	16.40	20240322	4030	-37.47	20230626	2140	17.76	20231204	1.83	N	024910	500	179 억	405385	N	N	N	N
25	20240626	090353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2485	0	3	0.00	20314050	8174	5.52	2470	2540	2470	3230	1740	2485	2485.20	1.13	-650	2578	2531	2463	2416	2348	2555	2440	179	745	500	1780	5	1	35819005	890	9.75	0.65	12	0.02	255.00	3796.00	4150	20230620	-40.12	2140	20231204	16.12	3130	-20.61	20240503	2165	14.78	20240322	4030	-38.34	20230626	2140	16.12	20231204	1.83	N	024910	500	179 억	405385	N	N	N	N
26	20240625	160352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2485	80	2	3.33	360734280	147450	70.75	2400	2510	2395	3125	1685	2405	2446.47	1.08	19297	2528	2466	2423	2361	2318	2445	2340	179	720	500	1730	5	1	35819005	890	9.75	0.65	12	0.41	255.00	3796.00	4150	20230620	-40.12	2140	20231204	16.12	3130	-20.61	20240503	2165	14.78	20240322	4030	-38.34	20230626	2140	16.12	20231204	1.89	N	024910	500	179 억	386049	N	N	N	N
27	20240625	150353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	85	2	3.53	323296470	132323	63.49	2400	2510	2395	3125	1685	2405	2443.24	1.08	15590	2528	2466	2423	2361	2318	2445	2340	179	720	500	1730	5	1	35819005	892	9.76	0.66	12	0.37	255.00	3796.00	4150	20230620	-40.00	2140	20231204	16.36	3130	-20.45	20240503	2165	15.01	20240322	4030	-38.21	20230626	2140	16.36	20231204	1.89	N	024910	500	179 억	386049	N	N	N	N
28	20240625	140353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2485	80	2	3.33	287655115	117920	56.58	2400	2510	2395	3125	1685	2405	2439.41	1.08	11147	2528	2466	2423	2361	2318	2445	2340	179	720	500	1730	5	1	35819005	890	9.75	0.65	12	0.33	255.00	3796.00	4150	20230620	-40.12	2140	20231204	16.12	3130	-20.61	20240503	2165	14.78	20240322	4030	-38.34	20230626	2140	16.12	20231204	1.89	N	024910	500	179 억	386049	N	N	N	N
29	20240625	130353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2475	70	2	2.91	260988560	107107	51.39	2400	2510	2395	3125	1685	2405	2436.71	1.08	9135	2528	2466	2423	2361	2318	2445	2340	179	720	500	1730	5	1	35819005	887	9.71	0.65	12	0.30	255.00	3796.00	4150	20230620	-40.36	2140	20231204	15.65	3130	-20.93	20240503	2165	14.32	20240322	4030	-38.59	20230626	2140	15.65	20231204	1.89	N	024910	500	179 억	386049	N	N	N	N
30	20240625	120354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2480	75	2	3.12	211501800	87212	41.84	2400	2480	2395	3125	1685	2405	2425.15	1.08	14331	2528	2466	2423	2361	2318	2445	2340	179	720	500	1730	5	1	35819005	888	9.73	0.65	12	0.24	255.00	3796.00	4150	20230620	-40.24	2140	20231204	15.89	3130	-20.77	20240503	2165	14.55	20240322	4030	-38.46	20230626	2140	15.89	20231204	1.89	N	024910	500	179 억	386049	N	N	N	N
31	20240625	110357	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2440	35	2	1.46	175519850	72593	34.83	2400	2455	2395	3125	1685	2405	2417.86	1.08	9135	2528	2466	2423	2361	2318	2445	2340	179	720	500	1730	5	1	35819005	874	9.57	0.64	12	0.20	255.00	3796.00	4150	20230620	-41.20	2140	20231204	14.02	3130	-22.04	20240503	2165	12.70	20240322	4030	-39.45	20230626	2140	14.02	20231204	1.89	N	024910	500	179 억	386049	N	N	N	N
32	20240625	100353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2450	45	2	1.87	136452715	56450	27.08	2400	2455	2395	3125	1685	2405	2417.23	1.08	5668	2528	2466	2423	2361	2318	2445	2340	179	720	500	1730	5	1	35819005	878	9.61	0.65	12	0.16	255.00	3796.00	4150	20230620	-40.96	2140	20231204	14.49	3130	-21.73	20240503	2165	13.16	20240322	4030	-39.21	20230626	2140	14.49	20231204	1.89	N	024910	500	179 억	386049	N	N	N	N
33	20240625	090353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2405	0	3	0.00	12735490	5300	2.54	2400	2425	2400	3125	1685	2405	2402.92	1.08	2871	2528	2466	2423	2361	2318	2445	2340	179	720	500	1730	5	1	35819005	861	9.43	0.63	12	0.01	255.00	3796.00	4150	20230620	-42.05	2140	20231204	12.38	3130	-23.16	20240503	2165	11.09	20240322	4030	-40.32	20230626	2140	12.38	20231204	1.89	N	024910	500	179 억	386049	N	N	N	N
34	20240624	160352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2405	-75	5	-3.02	501078075	206866	101.42	2475	2485	2380	3220	1740	2480	2422.24	1.11	-13110	2603	2541	2508	2446	2413	2525	2430	179	740	500	1780	5	1	35819005	861	9.43	0.63	12	0.58	255.00	3796.00	4150	20230620	-42.05	2140	20231204	12.38	3130	-23.16	20240503	2165	11.09	20240322	4030	-40.32	20230626	2140	12.38	20231204	1.84	N	024910	500	179 억	398994	N	N	N	N
35	20240624	150353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2410	-70	5	-2.82	481486775	198731	97.43	2475	2485	2380	3220	1740	2480	2422.80	1.11	-14855	2603	2541	2508	2446	2413	2525	2430	179	740	500	1780	5	1	35819005	863	9.45	0.63	12	0.55	255.00	3796.00	4150	20230620	-41.93	2140	20231204	12.62	3130	-23.00	20240503	2165	11.32	20240322	4030	-40.20	20230626	2140	12.62	20231204	1.84	N	024910	500	179 억	398994	N	N	N	N
36	20240624	140352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2415	-65	5	-2.62	456850155	188507	92.42	2475	2485	2380	3220	1740	2480	2423.52	1.11	-15815	2603	2541	2508	2446	2413	2525	2430	179	740	500	1780	5	1	35819005	865	9.47	0.64	12	0.53	255.00	3796.00	4150	20230620	-41.81	2140	20231204	12.85	3130	-22.84	20240503	2165	11.55	20240322	4030	-40.07	20230626	2140	12.85	20231204	1.84	N	024910	500	179 억	398994	N	N	N	N
37	20240624	130351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2410	-70	5	-2.82	414667185	171080	83.88	2475	2485	2380	3220	1740	2480	2423.82	1.11	-17501	2603	2541	2508	2446	2413	2525	2430	179	740	500	1780	5	1	35819005	863	9.45	0.63	12	0.48	255.00	3796.00	4150	20230620	-41.93	2140	20231204	12.62	3130	-23.00	20240503	2165	11.32	20240322	4030	-40.20	20230626	2140	12.62	20231204	1.84	N	024910	500	179 억	398994	N	N	N	N
38	20240624	120353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2420	-60	5	-2.42	388373075	160186	78.54	2475	2485	2380	3220	1740	2480	2424.51	1.11	-18638	2603	2541	2508	2446	2413	2525	2430	179	740	500	1780	5	1	35819005	867	9.49	0.64	12	0.45	255.00	3796.00	4150	20230620	-41.69	2140	20231204	13.08	3130	-22.68	20240503	2165	11.78	20240322	4030	-39.95	20230626	2140	13.08	20231204	1.84	N	024910	500	179 억	398994	N	N	N	N
39	20240624	110353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2395	-85	5	-3.43	287325425	117973	57.84	2475	2485	2390	3220	1740	2480	2435.51	1.11	-32637	2603	2541	2508	2446	2413	2525	2430	179	740	500	1780	5	1	35819005	858	9.39	0.63	12	0.33	255.00	3796.00	4150	20230620	-42.29	2140	20231204	11.92	3130	-23.48	20240503	2165	10.62	20240322	4030	-40.57	20230626	2140	11.92	20231204	1.84	N	024910	500	179 억	398994	N	N	N	N
40	20240624	100353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2465	-15	5	-0.60	86227565	35037	17.18	2475	2485	2450	3220	1740	2480	2461.04	1.11	5691	2603	2541	2508	2446	2413	2525	2430	179	740	500	1780	5	1	35819005	883	9.67	0.65	12	0.10	255.00	3796.00	4150	20230620	-40.60	2140	20231204	15.19	3130	-21.25	20240503	2165	13.86	20240322	4030	-38.83	20230626	2140	15.19	20231204	1.84	N	024910	500	179 억	398994	N	N	N	N
41	20240624	090352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2455	-25	5	-1.01	47348045	19205	9.42	2475	2485	2455	3220	1740	2480	2465.39	1.11	5434	2603	2541	2508	2446	2413	2525	2430	179	740	500	1780	5	1	35819005	879	9.63	0.65	12	0.05	255.00	3796.00	4150	20230620	-40.84	2140	20231204	14.72	3130	-21.57	20240503	2165	13.39	20240322	4030	-39.08	20230626	2140	14.72	20231204	1.84	N	024910	500	179 억	398994	N	N	N	N
42	20240621	160341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2480	-75	5	-2.94	500693710	200600	84.37	2555	2570	2475	3320	1790	2555	2496.04	1.21	-32901	2688	2621	2573	2506	2458	2597	2482	179	765	500	1830	5	1	35819005	888	9.73	0.65	12	0.56	255.00	3796.00	4150	20230620	-40.24	2140	20231204	15.89	3130	-20.77	20240503	2165	14.55	20240322	4110	-39.66	20230621	2140	15.89	20231204	1.84	N	024910	500	179 억	431827	N	N	N	N
43	20240621	150341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2495	-60	5	-2.35	427051185	170962	71.90	2555	2570	2475	3320	1790	2555	2497.93	1.21	-29771	2688	2621	2573	2506	2458	2597	2482	179	765	500	1830	5	1	35819005	894	9.78	0.66	12	0.48	255.00	3796.00	4150	20230620	-39.88	2140	20231204	16.59	3130	-20.29	20240503	2165	15.24	20240322	4110	-39.29	20230621	2140	16.59	20231204	1.84	N	024910	500	179 억	431827	N	N	N	N
44	20240621	140341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	-65	5	-2.54	346229740	138552	58.27	2555	2570	2475	3320	1790	2555	2498.92	1.21	-26460	2688	2621	2573	2506	2458	2597	2482	179	765	500	1830	5	1	35819005	892	9.76	0.66	12	0.39	255.00	3796.00	4150	20230620	-40.00	2140	20231204	16.36	3130	-20.45	20240503	2165	15.01	20240322	4110	-39.42	20230621	2140	16.36	20231204	1.84	N	024910	500	179 억	431827	N	N	N	N
45	20240621	130342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2490	-65	5	-2.54	286399905	114593	48.19	2555	2570	2475	3320	1790	2555	2499.28	1.21	-18215	2688	2621	2573	2506	2458	2597	2482	179	765	500	1830	5	1	35819005	892	9.76	0.66	12	0.32	255.00	3796.00	4150	20230620	-40.00	2140	20231204	16.36	3130	-20.45	20240503	2165	15.01	20240322	4110	-39.42	20230621	2140	16.36	20231204	1.84	N	024910	500	179 억	431827	N	N	N	N
46	20240621	120343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2495	-60	5	-2.35	267095210	106854	44.94	2555	2570	2475	3320	1790	2555	2499.63	1.21	-17420	2688	2621	2573	2506	2458	2597	2482	179	765	500	1830	5	1	35819005	894	9.78	0.66	12	0.30	255.00	3796.00	4150	20230620	-39.88	2140	20231204	16.59	3130	-20.29	20240503	2165	15.24	20240322	4110	-39.29	20230621	2140	16.59	20231204	1.84	N	024910	500	179 억	431827	N	N	N	N
47	20240621	110343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2500	-55	5	-2.15	230799565	92352	38.84	2555	2570	2475	3320	1790	2555	2499.13	1.21	-14015	2688	2621	2573	2506	2458	2597	2482	179	765	500	1830	5	1	35819005	895	9.80	0.66	12	0.26	255.00	3796.00	4150	20230620	-39.76	2140	20231204	16.82	3130	-20.13	20240503	2165	15.47	20240322	4110	-39.17	20230621	2140	16.82	20231204	1.84	N	024910	500	179 억	431827	N	N	N	N
48	20240621	100340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2510	-45	5	-1.76	208440660	83415	35.08	2555	2570	2475	3320	1790	2555	2498.84	1.21	-10674	2688	2621	2573	2506	2458	2597	2482	179	765	500	1830	5	1	35819005	899	9.84	0.66	12	0.23	255.00	3796.00	4150	20230620	-39.52	2140	20231204	17.29	3130	-19.81	20240503	2165	15.94	20240322	4110	-38.93	20230621	2140	17.29	20231204	1.84	N	024910	500	179 억	431827	N	N	N	N
49	20240621	090343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	5	2	0.20	10074110	3964	1.67	2555	2570	2535	3320	1790	2555	2541.40	1.21	-725	2688	2621	2573	2506	2458	2597	2482	179	765	500	1830	5	1	35819005	917	10.04	0.67	12	0.01	255.00	3796.00	4150	20230620	-38.31	2140	20231204	19.63	3130	-18.21	20240503	2165	18.24	20240322	4110	-37.71	20230621	2140	19.63	20231204	1.84	N	024910	500	179 억	431827	N	N	N	N
50	20240620	160341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2555	-70	5	-2.67	609246200	237571	119.15	2605	2640	2525	3410	1840	2625	2564.51	1.31	-36150	2671	2647	2611	2587	2551	2660	2600	179	785	500	1890	5	1	35819005	915	10.02	0.67	12	0.66	255.00	3796.00	4200	20230614	-39.17	2140	20231204	19.39	3130	-18.37	20240503	2165	18.01	20240322	4150	-38.43	20230620	2140	19.39	20231204	1.86	N	024910	500	179 억	468052	N	N	N	N
51	20240620	150342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	-75	5	-2.86	587772830	229152	114.93	2605	2640	2525	3410	1840	2625	2564.99	1.31	-35490	2671	2647	2611	2587	2551	2660	2600	179	785	500	1890	5	1	35819005	913	10.00	0.67	12	0.64	255.00	3796.00	4200	20230614	-39.29	2140	20231204	19.16	3130	-18.53	20240503	2165	17.78	20240322	4150	-38.55	20230620	2140	19.16	20231204	1.86	N	024910	500	179 억	468052	N	N	N	N
52	20240620	140341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	-75	5	-2.86	528887745	206000	103.32	2605	2640	2525	3410	1840	2625	2567.42	1.31	-36991	2671	2647	2611	2587	2551	2660	2600	179	785	500	1890	5	1	35819005	913	10.00	0.67	12	0.58	255.00	3796.00	4200	20230614	-39.29	2140	20231204	19.16	3130	-18.53	20240503	2165	17.78	20240322	4150	-38.55	20230620	2140	19.16	20231204	1.86	N	024910	500	179 억	468052	N	N	N	N
53	20240620	130342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2535	-90	5	-3.43	474548120	184616	92.59	2605	2640	2525	3410	1840	2625	2570.46	1.31	-34664	2671	2647	2611	2587	2551	2660	2600	179	785	500	1890	5	1	35819005	908	9.94	0.67	12	0.52	255.00	3796.00	4200	20230614	-39.64	2140	20231204	18.46	3130	-19.01	20240503	2165	17.09	20240322	4150	-38.92	20230620	2140	18.46	20231204	1.86	N	024910	500	179 억	468052	N	N	N	N
54	20240620	120341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	-85	5	-3.24	407876590	158305	79.40	2605	2640	2535	3410	1840	2625	2576.52	1.31	-26839	2671	2647	2611	2587	2551	2660	2600	179	785	500	1890	5	1	35819005	910	9.96	0.67	12	0.44	255.00	3796.00	4200	20230614	-39.52	2140	20231204	18.69	3130	-18.85	20240503	2165	17.32	20240322	4150	-38.80	20230620	2140	18.69	20231204	1.86	N	024910	500	179 억	468052	N	N	N	N
55	20240620	110342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	-75	5	-2.86	341304620	132132	66.27	2605	2640	2540	3410	1840	2625	2583.06	1.31	-21060	2671	2647	2611	2587	2551	2660	2600	179	785	500	1890	5	1	35819005	913	10.00	0.67	12	0.37	255.00	3796.00	4200	20230614	-39.29	2140	20231204	19.16	3130	-18.53	20240503	2165	17.78	20240322	4150	-38.55	20230620	2140	19.16	20231204	1.86	N	024910	500	179 억	468052	N	N	N	N
56	20240620	100343	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	-30	5	-1.14	178289310	68549	34.38	2605	2640	2585	3410	1840	2625	2600.90	1.31	-2791	2671	2647	2611	2587	2551	2660	2600	179	785	500	1890	5	1	35819005	930	10.18	0.68	12	0.19	255.00	3796.00	4200	20230614	-38.21	2140	20231204	21.26	3130	-17.09	20240503	2165	19.86	20240322	4150	-37.47	20230620	2140	21.26	20231204	1.86	N	024910	500	179 억	468052	N	N	N	N
57	20240620	090346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	5	2	0.19	18297570	7013	3.52	2605	2630	2605	3410	1840	2625	2609.09	1.31	-33	2671	2647	2611	2587	2551	2660	2600	179	785	500	1890	5	1	35819005	942	10.31	0.69	12	0.02	255.00	3796.00	4200	20230614	-37.38	2140	20231204	22.90	3130	-15.97	20240503	2165	21.48	20240322	4150	-36.63	20230620	2140	22.90	20231204	1.86	N	024910	500	179 억	468052	N	N	N	N
58	20240619	160340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	20	2	0.77	507399100	194802	59.86	2610	2635	2575	3385	1825	2605	2604.60	1.36	-17625	2758	2681	2643	2566	2528	2662	2547	179	780	500	1870	5	1	35819005	940	10.29	0.69	12	0.54	255.00	3796.00	4210	20230613	-37.65	2140	20231204	22.66	3130	-16.13	20240503	2165	21.25	20240322	4150	-36.75	20230620	2140	22.66	20231204	1.70	N	024910	500	179 억	485677	N	N	N	N
59	20240619	150339	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2605	0	3	0.00	452334185	173786	53.40	2610	2635	2575	3385	1825	2605	2602.82	1.36	-9781	2758	2681	2643	2566	2528	2662	2547	179	780	500	1870	5	1	35819005	933	10.22	0.69	12	0.49	255.00	3796.00	4210	20230613	-38.12	2140	20231204	21.73	3130	-16.77	20240503	2165	20.32	20240322	4150	-37.23	20230620	2140	21.73	20231204	1.70	N	024910	500	179 억	485677	N	N	N	N
60	20240619	140342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	5	2	0.19	413344825	158828	48.81	2610	2635	2575	3385	1825	2605	2602.47	1.36	-8190	2758	2681	2643	2566	2528	2662	2547	179	780	500	1870	5	1	35819005	935	10.24	0.69	12	0.44	255.00	3796.00	4210	20230613	-38.00	2140	20231204	21.96	3130	-16.61	20240503	2165	20.55	20240322	4150	-37.11	20230620	2140	21.96	20231204	1.70	N	024910	500	179 억	485677	N	N	N	N
61	20240619	130340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-15	5	-0.58	379924460	145946	44.85	2610	2635	2575	3385	1825	2605	2603.19	1.36	-7494	2758	2681	2643	2566	2528	2662	2547	179	780	500	1870	5	1	35819005	928	10.16	0.68	12	0.41	255.00	3796.00	4210	20230613	-38.48	2140	20231204	21.03	3130	-17.25	20240503	2165	19.63	20240322	4150	-37.59	20230620	2140	21.03	20231204	1.70	N	024910	500	179 억	485677	N	N	N	N
62	20240619	120339	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	10	2	0.38	327566885	125765	38.65	2610	2635	2575	3385	1825	2605	2604.59	1.36	1004	2758	2681	2643	2566	2528	2662	2547	179	780	500	1870	5	1	35819005	937	10.25	0.69	12	0.35	255.00	3796.00	4210	20230613	-37.89	2140	20231204	22.20	3130	-16.45	20240503	2165	20.79	20240322	4150	-36.99	20230620	2140	22.20	20231204	1.70	N	024910	500	179 억	485677	N	N	N	N
63	20240619	110341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2620	15	2	0.58	229253740	88034	27.05	2610	2635	2575	3385	1825	2605	2604.15	1.36	5613	2758	2681	2643	2566	2528	2662	2547	179	780	500	1870	5	1	35819005	938	10.27	0.69	12	0.25	255.00	3796.00	4210	20230613	-37.77	2140	20231204	22.43	3130	-16.29	20240503	2165	21.02	20240322	4150	-36.87	20230620	2140	22.43	20231204	1.70	N	024910	500	179 억	485677	N	N	N	N
64	20240619	100342	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	-10	5	-0.38	159285040	61324	18.84	2610	2635	2575	3385	1825	2605	2597.43	1.36	2077	2758	2681	2643	2566	2528	2662	2547	179	780	500	1870	5	1	35819005	930	10.18	0.68	12	0.17	255.00	3796.00	4210	20230613	-38.36	2140	20231204	21.26	3130	-17.09	20240503	2165	19.86	20240322	4150	-37.47	20230620	2140	21.26	20231204	1.70	N	024910	500	179 억	485677	N	N	N	N
65	20240619	090346	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2605	0	3	0.00	32087805	12332	3.79	2610	2630	2575	3385	1825	2605	2602.00	1.36	5464	2758	2681	2643	2566	2528	2662	2547	179	780	500	1870	5	1	35819005	933	10.22	0.69	12	0.03	255.00	3796.00	4210	20230613	-38.12	2140	20231204	21.73	3130	-16.77	20240503	2165	20.32	20240322	4150	-37.23	20230620	2140	21.73	20231204	1.70	N	024910	500	179 억	485677	N	N	N	N
66	20240618	160339	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2605	-45	5	-1.70	858040235	324207	42.74	2715	2720	2605	3445	1855	2650	2646.81	1.46	-36781	2806	2727	2621	2542	2436	2767	2582	179	795	500	1900	5	1	35819005	933	10.22	0.69	12	0.91	255.00	3796.00	4210	20230613	-38.12	2140	20231204	21.73	3130	-16.77	20240503	2165	20.32	20240322	4150	-37.23	20230620	2140	21.73	20231204	1.70	N	024910	500	179 억	522463	N	N	N	N
67	20240618	150336	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	-25	5	-0.94	788286745	297499	39.22	2715	2720	2615	3445	1855	2650	2649.71	1.46	-37511	2806	2727	2621	2542	2436	2767	2582	179	795	500	1900	5	1	35819005	940	10.29	0.69	12	0.83	255.00	3796.00	4210	20230613	-37.65	2140	20231204	22.66	3130	-16.13	20240503	2165	21.25	20240322	4150	-36.75	20230620	2140	22.66	20231204	1.70	N	024910	500	179 억	522463	N	N	N	N
68	20240618	140337	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-20	5	-0.75	714599765	269422	35.52	2715	2720	2615	3445	1855	2650	2652.34	1.46	-23422	2806	2727	2621	2542	2436	2767	2582	179	795	500	1900	5	1	35819005	942	10.31	0.69	12	0.75	255.00	3796.00	4210	20230613	-37.53	2140	20231204	22.90	3130	-15.97	20240503	2165	21.48	20240322	4150	-36.63	20230620	2140	22.90	20231204	1.70	N	024910	500	179 억	522463	N	N	N	N
69	20240618	130340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	-25	5	-0.94	688764650	259591	34.22	2715	2720	2615	3445	1855	2650	2653.27	1.46	-21255	2806	2727	2621	2542	2436	2767	2582	179	795	500	1900	5	1	35819005	940	10.29	0.69	12	0.72	255.00	3796.00	4210	20230613	-37.65	2140	20231204	22.66	3130	-16.13	20240503	2165	21.25	20240322	4150	-36.75	20230620	2140	22.66	20231204	1.70	N	024910	500	179 억	522463	N	N	N	N
70	20240618	120340	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2635	-15	5	-0.57	588497630	221385	29.19	2715	2720	2625	3445	1855	2650	2658.25	1.46	-23867	2806	2727	2621	2542	2436	2767	2582	179	795	500	1900	5	1	35819005	944	10.33	0.69	12	0.62	255.00	3796.00	4210	20230613	-37.41	2140	20231204	23.13	3130	-15.81	20240503	2165	21.71	20240322	4150	-36.51	20230620	2140	23.13	20231204	1.70	N	024910	500	179 억	522463	N	N	N	N
71	20240618	110337	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2640	-10	5	-0.38	530199970	199295	26.28	2715	2720	2625	3445	1855	2650	2660.38	1.46	-24508	2806	2727	2621	2542	2436	2767	2582	179	795	500	1900	5	1	35819005	946	10.35	0.70	12	0.56	255.00	3796.00	4210	20230613	-37.29	2140	20231204	23.36	3130	-15.65	20240503	2165	21.94	20240322	4150	-36.39	20230620	2140	23.36	20231204	1.70	N	024910	500	179 억	522463	N	N	N	N
72	20240618	100338	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2655	5	2	0.19	427152105	160312	21.14	2715	2720	2625	3445	1855	2650	2664.50	1.46	-33252	2806	2727	2621	2542	2436	2767	2582	179	795	500	1900	5	1	35819005	951	10.41	0.70	12	0.45	255.00	3796.00	4210	20230613	-36.94	2140	20231204	24.07	3130	-15.18	20240503	2165	22.63	20240322	4150	-36.02	20230620	2140	24.07	20231204	1.70	N	024910	500	179 억	522463	N	N	N	N
73	20240618	090341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2655	5	2	0.19	155950460	58026	7.65	2715	2720	2650	3445	1855	2650	2687.60	1.46	-33046	2806	2727	2621	2542	2436	2767	2582	179	795	500	1900	5	1	35819005	951	10.41	0.70	12	0.16	255.00	3796.00	4210	20230613	-36.94	2140	20231204	24.07	3130	-15.18	20240503	2165	22.63	20240322	4150	-36.02	20230620	2140	24.07	20231204	1.70	N	024910	500	179 억	522463	N	N	N	N
74	20240617	160336	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2650	115	2	4.54	1997149690	753379	419.41	2515	2700	2515	3295	1775	2535	2650.92	1.41	19341	2655	2595	2550	2490	2445	2572	2467	179	760	500	1820	5	1	35819005	949	10.39	0.70	12	2.10	255.00	3796.00	4210	20230613	-37.05	2140	20231204	23.83	3130	-15.34	20240503	2165	22.40	20240322	4150	-36.14	20230620	2140	23.83	20231204	1.66	N	024910	500	179 억	506719	N	N	N	N
75	20240617	150341	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2635	100	2	3.94	1918246560	723451	402.75	2515	2700	2515	3295	1775	2535	2651.52	1.41	20279	2655	2595	2550	2490	2445	2572	2467	179	760	500	1820	5	1	35819005	944	10.33	0.69	12	2.02	255.00	3796.00	4210	20230613	-37.41	2140	20231204	23.13	3130	-15.81	20240503	2165	21.71	20240322	4150	-36.51	20230620	2140	23.13	20231204	1.66	N	024910	500	179 억	506719	N	N	N	N
76	20240617	140335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2650	115	2	4.54	1769072320	666910	371.27	2515	2700	2515	3295	1775	2535	2652.64	1.41	21934	2655	2595	2550	2490	2445	2572	2467	179	760	500	1820	5	1	35819005	949	10.39	0.70	12	1.86	255.00	3796.00	4210	20230613	-37.05	2140	20231204	23.83	3130	-15.34	20240503	2165	22.40	20240322	4150	-36.14	20230620	2140	23.83	20231204	1.66	N	024910	500	179 억	506719	N	N	N	N
77	20240617	130335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2655	120	2	4.73	1693019100	638213	355.30	2515	2700	2515	3295	1775	2535	2652.75	1.41	26109	2655	2595	2550	2490	2445	2572	2467	179	760	500	1820	5	1	35819005	951	10.41	0.70	12	1.78	255.00	3796.00	4210	20230613	-36.94	2140	20231204	24.07	3130	-15.18	20240503	2165	22.63	20240322	4150	-36.02	20230620	2140	24.07	20231204	1.66	N	024910	500	179 억	506719	N	N	N	N
78	20240617	120336	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2670	135	2	5.33	1507649505	568400	316.43	2515	2700	2515	3295	1775	2535	2652.44	1.41	18833	2655	2595	2550	2490	2445	2572	2467	179	760	500	1820	5	1	35819005	956	10.47	0.70	12	1.59	255.00	3796.00	4210	20230613	-36.58	2140	20231204	24.77	3130	-14.70	20240503	2165	23.33	20240322	4150	-35.66	20230620	2140	24.77	20231204	1.66	N	024910	500	179 억	506719	N	N	N	N
79	20240617	110334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2680	145	2	5.72	956394045	362756	201.95	2515	2685	2515	3295	1775	2535	2636.47	1.41	77854	2655	2595	2550	2490	2445	2572	2467	179	760	500	1820	5	1	35819005	960	10.51	0.71	12	1.01	255.00	3796.00	4210	20230613	-36.34	2140	20231204	25.23	3130	-14.38	20240503	2165	23.79	20240322	4150	-35.42	20230620	2140	25.23	20231204	1.66	N	024910	500	179 억	506719	N	N	N	N
80	20240617	100336	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2640	105	2	4.14	546973470	209115	116.42	2515	2655	2515	3295	1775	2535	2615.66	1.41	42919	2655	2595	2550	2490	2445	2572	2467	179	760	500	1820	5	1	35819005	946	10.35	0.70	12	0.58	255.00	3796.00	4210	20230613	-37.29	2140	20231204	23.36	3130	-15.65	20240503	2165	21.94	20240322	4150	-36.39	20230620	2140	23.36	20231204	1.66	N	024910	500	179 억	506719	N	N	N	N
81	20240617	090336	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2585	50	2	1.97	60947290	24019	13.37	2515	2585	2515	3295	1775	2535	2537.46	1.41	6656	2655	2595	2550	2490	2445	2572	2467	179	760	500	1820	5	1	35819005	926	10.14	0.68	12	0.07	255.00	3796.00	4210	20230613	-38.60	2140	20231204	20.79	3130	-17.41	20240503	2165	19.40	20240322	4150	-37.71	20230620	2140	20.79	20231204	1.66	N	024910	500	179 억	506719	N	N	N	N
82	20240614	160309	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2535	-55	5	-2.12	449742225	176560	96.67	2580	2610	2505	3365	1815	2590	2547.25	1.41	2613	2690	2640	2600	2550	2510	2665	2575	179	775	500	1860	5	1	35819005	908	9.94	0.67	12	0.49	255.00	3796.00	4210	20230613	-39.79	2140	20231204	18.46	3130	-19.01	20240503	2165	17.09	20240322	4200	-39.64	20230614	2140	18.46	20231204	1.73	N	024910	500	179 억	504629	N	N	N	N
83	20240614	150310	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	-50	5	-1.93	437132565	171599	93.96	2580	2610	2505	3365	1815	2590	2547.41	1.41	2215	2690	2640	2600	2550	2510	2665	2575	179	775	500	1860	5	1	35819005	910	9.96	0.67	12	0.48	255.00	3796.00	4210	20230613	-39.67	2140	20231204	18.69	3130	-18.85	20240503	2165	17.32	20240322	4200	-39.52	20230614	2140	18.69	20231204	1.73	N	024910	500	179 억	504629	N	N	N	N
84	20240614	140310	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2555	-35	5	-1.35	413317500	162248	88.84	2580	2610	2505	3365	1815	2590	2547.44	1.41	-95	2690	2640	2600	2550	2510	2665	2575	179	775	500	1860	5	1	35819005	915	10.02	0.67	12	0.45	255.00	3796.00	4210	20230613	-39.31	2140	20231204	19.39	3130	-18.37	20240503	2165	18.01	20240322	4200	-39.17	20230614	2140	19.39	20231204	1.73	N	024910	500	179 억	504629	N	N	N	N
85	20240614	130310	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2545	-45	5	-1.74	380517730	149374	81.79	2580	2610	2505	3365	1815	2590	2547.42	1.41	300	2690	2640	2600	2550	2510	2665	2575	179	775	500	1860	5	1	35819005	912	9.98	0.67	12	0.42	255.00	3796.00	4210	20230613	-39.55	2140	20231204	18.93	3130	-18.69	20240503	2165	17.55	20240322	4200	-39.40	20230614	2140	18.93	20231204	1.73	N	024910	500	179 억	504629	N	N	N	N
86	20240614	120311	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2555	-35	5	-1.35	366781305	144000	78.85	2580	2610	2505	3365	1815	2590	2547.09	1.41	-92	2690	2640	2600	2550	2510	2665	2575	179	775	500	1860	5	1	35819005	915	10.02	0.67	12	0.40	255.00	3796.00	4210	20230613	-39.31	2140	20231204	19.39	3130	-18.37	20240503	2165	18.01	20240322	4200	-39.17	20230614	2140	19.39	20231204	1.73	N	024910	500	179 억	504629	N	N	N	N
87	20240614	110330	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2555	-35	5	-1.35	293870960	115263	63.11	2580	2610	2505	3365	1815	2590	2549.57	1.41	-3885	2690	2640	2600	2550	2510	2665	2575	179	775	500	1860	5	1	35819005	915	10.02	0.67	12	0.32	255.00	3796.00	4210	20230613	-39.31	2140	20231204	19.39	3130	-18.37	20240503	2165	18.01	20240322	4200	-39.17	20230614	2140	19.39	20231204	1.73	N	024910	500	179 억	504629	N	N	N	N
88	20240614	100330	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2565	-25	5	-0.97	228631960	89794	49.17	2580	2610	2505	3365	1815	2590	2546.18	1.41	-1646	2690	2640	2600	2550	2510	2665	2575	179	775	500	1860	5	1	35819005	919	10.06	0.68	12	0.25	255.00	3796.00	4210	20230613	-39.07	2140	20231204	19.86	3130	-18.05	20240503	2165	18.48	20240322	4200	-38.93	20230614	2140	19.86	20231204	1.73	N	024910	500	179 억	504629	N	N	N	N
89	20240614	090332	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	-10	5	-0.39	25613715	10022	5.49	2580	2580	2540	3365	1815	2590	2555.75	1.41	308	2690	2640	2600	2550	2510	2665	2575	179	775	500	1860	5	1	35819005	924	10.12	0.68	12	0.03	255.00	3796.00	4210	20230613	-38.72	2140	20231204	20.56	3130	-17.57	20240503	2165	19.17	20240322	4200	-38.57	20230614	2140	20.56	20231204	1.73	N	024910	500	179 억	504629	N	N	N	N
90	20240613	160328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	10	2	0.39	470683245	181307	50.75	2575	2650	2560	3350	1810	2580	2596.06	1.40	3902	2746	2662	2546	2462	2346	2705	2505	179	770	500	1850	5	1	35819005	928	10.16	0.68	12	0.51	255.00	3796.00	4210	20230613	-38.48	2140	20231204	21.03	3130	-17.25	20240503	2165	19.63	20240322	4210	-38.48	20230613	2140	21.03	20231204	1.77	N	024910	500	179 억	500272	N	N	N	N
91	20240613	150334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2585	5	2	0.19	463568740	178558	49.98	2575	2650	2560	3350	1810	2580	2596.18	1.40	3594	2746	2662	2546	2462	2346	2705	2505	179	770	500	1850	5	1	35819005	926	10.14	0.68	12	0.50	255.00	3796.00	4210	20230613	-38.60	2140	20231204	20.79	3130	-17.41	20240503	2165	19.40	20240322	4210	-38.60	20230613	2140	20.79	20231204	1.77	N	024910	500	179 억	500272	N	N	N	N
92	20240613	140329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	0	3	0.00	445413520	171528	48.01	2575	2650	2560	3350	1810	2580	2596.74	1.40	1811	2746	2662	2546	2462	2346	2705	2505	179	770	500	1850	5	1	35819005	924	10.12	0.68	12	0.48	255.00	3796.00	4210	20230613	-38.72	2140	20231204	20.56	3130	-17.57	20240503	2165	19.17	20240322	4210	-38.72	20230613	2140	20.56	20231204	1.77	N	024910	500	179 억	500272	N	N	N	N
93	20240613	130331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	15	2	0.58	412181735	158653	44.41	2575	2650	2560	3350	1810	2580	2598.01	1.40	-822	2746	2662	2546	2462	2346	2705	2505	179	770	500	1850	5	1	35819005	930	10.18	0.68	12	0.44	255.00	3796.00	4210	20230613	-38.36	2140	20231204	21.26	3130	-17.09	20240503	2165	19.86	20240322	4210	-38.36	20230613	2140	21.26	20231204	1.77	N	024910	500	179 억	500272	N	N	N	N
94	20240613	120331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	0	3	0.00	353900085	136028	38.08	2575	2650	2575	3350	1810	2580	2601.67	1.40	-6840	2746	2662	2546	2462	2346	2705	2505	179	770	500	1850	5	1	35819005	924	10.12	0.68	12	0.38	255.00	3796.00	4210	20230613	-38.72	2140	20231204	20.56	3130	-17.57	20240503	2165	19.17	20240322	4210	-38.72	20230613	2140	20.56	20231204	1.77	N	024910	500	179 억	500272	N	N	N	N
95	20240613	110327	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	20	2	0.78	314755805	120894	33.84	2575	2650	2575	3350	1810	2580	2603.57	1.40	-8702	2746	2662	2546	2462	2346	2705	2505	179	770	500	1850	5	1	35819005	931	10.20	0.68	12	0.34	255.00	3796.00	4210	20230613	-38.24	2140	20231204	21.50	3130	-16.93	20240503	2165	20.09	20240322	4210	-38.24	20230613	2140	21.50	20231204	1.77	N	024910	500	179 억	500272	N	N	N	N
96	20240613	100328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	20	2	0.78	234347230	89899	25.16	2575	2650	2575	3350	1810	2580	2606.78	1.40	-16801	2746	2662	2546	2462	2346	2705	2505	179	770	500	1850	5	1	35819005	931	10.20	0.68	12	0.25	255.00	3796.00	4210	20230613	-38.24	2140	20231204	21.50	3130	-16.93	20240503	2165	20.09	20240322	4210	-38.24	20230613	2140	21.50	20231204	1.77	N	024910	500	179 억	500272	N	N	N	N
97	20240613	090331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	10	2	0.39	6664630	2585	0.72	2575	2590	2575	3350	1810	2580	2578.19	1.40	1423	2746	2662	2546	2462	2346	2705	2505	179	770	500	1850	5	1	35819005	928	10.16	0.68	12	0.01	255.00	3796.00	4210	20230613	-38.48	2140	20231204	21.03	3130	-17.25	20240503	2165	19.63	20240322	4210	-38.48	20230613	2140	21.03	20231204	1.77	N	024910	500	179 억	500272	N	N	N	N
98	20240612	160325	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	110	2	4.45	910873660	355146	101.08	2470	2630	2430	3210	1730	2470	2564.79	1.25	50965	2603	2536	2483	2416	2363	2510	2390	179	740	500	1770	5	1	35819005	924	10.12	0.68	12	0.99	255.00	3796.00	4210	20230613	-38.72	2140	20231204	20.56	3130	-17.57	20240503	2165	19.17	20240322	4210	-38.72	20230613	2140	20.56	20231204	1.83	N	024910	500	179 억	449278	N	N	N	N
99	20240612	150332	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2575	105	2	4.25	870700420	339552	96.64	2470	2630	2430	3210	1730	2470	2564.26	1.25	50701	2603	2536	2483	2416	2363	2510	2390	179	740	500	1770	5	1	35819005	922	10.10	0.68	12	0.95	255.00	3796.00	4210	20230613	-38.84	2140	20231204	20.33	3130	-17.73	20240503	2165	18.94	20240322	4210	-38.84	20230613	2140	20.33	20231204	1.83	N	024910	500	179 억	449278	N	N	N	N
100	20240612	140327	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	100	2	4.05	798288885	311375	88.62	2470	2630	2430	3210	1730	2470	2563.75	1.25	36645	2603	2536	2483	2416	2363	2510	2390	179	740	500	1770	5	1	35819005	921	10.08	0.68	12	0.87	255.00	3796.00	4210	20230613	-38.95	2140	20231204	20.09	3130	-17.89	20240503	2165	18.71	20240322	4210	-38.95	20230613	2140	20.09	20231204	1.83	N	024910	500	179 억	449278	N	N	N	N
101	20240612	130327	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	110	2	4.45	770779600	300698	85.58	2470	2630	2430	3210	1730	2470	2563.30	1.25	36212	2603	2536	2483	2416	2363	2510	2390	179	740	500	1770	5	1	35819005	924	10.12	0.68	12	0.84	255.00	3796.00	4210	20230613	-38.72	2140	20231204	20.56	3130	-17.57	20240503	2165	19.17	20240322	4210	-38.72	20230613	2140	20.56	20231204	1.83	N	024910	500	179 억	449278	N	N	N	N
102	20240612	120327	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	110	2	4.45	689881185	269061	76.58	2470	2630	2430	3210	1730	2470	2564.03	1.25	30318	2603	2536	2483	2416	2363	2510	2390	179	740	500	1770	5	1	35819005	924	10.12	0.68	12	0.75	255.00	3796.00	4210	20230613	-38.72	2140	20231204	20.56	3130	-17.57	20240503	2165	19.17	20240322	4210	-38.72	20230613	2140	20.56	20231204	1.83	N	024910	500	179 억	449278	N	N	N	N
103	20240612	110326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2585	115	2	4.66	394684420	155485	44.25	2470	2620	2430	3210	1730	2470	2538.41	1.25	44973	2603	2536	2483	2416	2363	2510	2390	179	740	500	1770	5	1	35819005	926	10.14	0.68	12	0.43	255.00	3796.00	4210	20230613	-38.60	2140	20231204	20.79	3130	-17.41	20240503	2165	19.40	20240322	4210	-38.60	20230613	2140	20.79	20231204	1.83	N	024910	500	179 억	449278	N	N	N	N
104	20240612	100327	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2515	45	2	1.82	151154420	60598	17.25	2470	2580	2430	3210	1730	2470	2494.38	1.25	13874	2603	2536	2483	2416	2363	2510	2390	179	740	500	1770	5	1	35819005	901	9.86	0.66	12	0.17	255.00	3796.00	4210	20230613	-40.26	2140	20231204	17.52	3130	-19.65	20240503	2165	16.17	20240322	4210	-40.26	20230613	2140	17.52	20231204	1.83	N	024910	500	179 억	449278	N	N	N	N
105	20240612	090326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2465	-5	5	-0.20	23895850	9784	2.78	2470	2470	2430	3210	1730	2470	2442.34	1.25	-469	2603	2536	2483	2416	2363	2510	2390	179	740	500	1770	5	1	35819005	883	9.67	0.65	12	0.03	255.00	3796.00	4210	20230613	-41.45	2140	20231204	15.19	3130	-21.25	20240503	2165	13.86	20240322	4210	-41.45	20230613	2140	15.19	20231204	1.83	N	024910	500	179 억	449278	N	N	N	N
106	20240610	160323	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2530	15	2	0.60	325987740	129484	74.94	2525	2545	2480	3265	1765	2515	2517.59	1.34	567	2571	2542	2511	2482	2451	2557	2497	179	750	500	1810	5	1	35819005	906	9.92	0.67	12	0.36	255.00	3796.00	4210	20230613	-39.90	2140	20231204	18.22	3130	-19.17	20240503	2165	16.86	20240322	4210	-39.90	20230613	2140	18.22	20231204	1.82	N	024910	500	179 억	481411	N	N	N	N
107	20240610	150327	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	25	2	0.99	304096260	120843	69.94	2525	2545	2480	3265	1765	2515	2516.46	1.34	169	2571	2542	2511	2482	2451	2557	2497	179	750	500	1810	5	1	35819005	910	9.96	0.67	12	0.34	255.00	3796.00	4210	20230613	-39.67	2140	20231204	18.69	3130	-18.85	20240503	2165	17.32	20240322	4210	-39.67	20230613	2140	18.69	20231204	1.82	N	024910	500	179 억	481411	N	N	N	N
108	20240610	140325	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	25	2	0.99	268938425	106986	61.92	2525	2545	2480	3265	1765	2515	2513.77	1.34	-940	2571	2542	2511	2482	2451	2557	2497	179	750	500	1810	5	1	35819005	910	9.96	0.67	12	0.30	255.00	3796.00	4210	20230613	-39.67	2140	20231204	18.69	3130	-18.85	20240503	2165	17.32	20240322	4210	-39.67	20230613	2140	18.69	20231204	1.82	N	024910	500	179 억	481411	N	N	N	N
109	20240610	130325	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2535	20	2	0.80	238700440	95010	54.99	2525	2545	2480	3265	1765	2515	2512.37	1.34	502	2571	2542	2511	2482	2451	2557	2497	179	750	500	1810	5	1	35819005	908	9.94	0.67	12	0.27	255.00	3796.00	4210	20230613	-39.79	2140	20231204	18.46	3130	-19.01	20240503	2165	17.09	20240322	4210	-39.79	20230613	2140	18.46	20231204	1.82	N	024910	500	179 억	481411	N	N	N	N
110	20240610	120324	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	25	2	0.99	173126345	69106	39.99	2525	2540	2480	3265	1765	2515	2505.23	1.34	-4419	2571	2542	2511	2482	2451	2557	2497	179	750	500	1810	5	1	35819005	910	9.96	0.67	12	0.19	255.00	3796.00	4210	20230613	-39.67	2140	20231204	18.69	3130	-18.85	20240503	2165	17.32	20240322	4210	-39.67	20230613	2140	18.69	20231204	1.82	N	024910	500	179 억	481411	N	N	N	N
111	20240610	110326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	5	2	0.20	144972465	57961	33.54	2525	2530	2480	3265	1765	2515	2501.21	1.34	-1855	2571	2542	2511	2482	2451	2557	2497	179	750	500	1810	5	1	35819005	903	9.88	0.66	12	0.16	255.00	3796.00	4210	20230613	-40.14	2140	20231204	17.76	3130	-19.49	20240503	2165	16.40	20240322	4210	-40.14	20230613	2140	17.76	20231204	1.82	N	024910	500	179 억	481411	N	N	N	N
112	20240610	100326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2510	-5	5	-0.20	108789545	43627	25.25	2525	2525	2480	3265	1765	2515	2493.63	1.34	6363	2571	2542	2511	2482	2451	2557	2497	179	750	500	1810	5	1	35819005	899	9.84	0.66	12	0.12	255.00	3796.00	4210	20230613	-40.38	2140	20231204	17.29	3130	-19.81	20240503	2165	15.94	20240322	4210	-40.38	20230613	2140	17.29	20231204	1.82	N	024910	500	179 억	481411	N	N	N	N
113	20240610	090330	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2500	-15	5	-0.60	5209380	2074	1.20	2525	2525	2500	3265	1765	2515	2511.76	1.34	-745	2571	2542	2511	2482	2451	2557	2497	179	750	500	1810	5	1	35819005	895	9.80	0.66	12	0.01	255.00	3796.00	4210	20230613	-40.62	2140	20231204	16.82	3130	-20.13	20240503	2165	15.47	20240322	4210	-40.62	20230613	2140	16.82	20231204	1.82	N	024910	500	179 억	481411	N	N	N	N
114	20240607	160334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2515	0	3	0.00	430587405	171759	73.85	2500	2540	2480	3265	1765	2515	2506.90	1.27	25561	2588	2551	2508	2471	2428	2530	2450	179	750	500	1810	5	1	35819005	901	9.86	0.66	12	0.48	255.00	3796.00	4210	20230613	-40.26	2140	20231204	17.52	3130	-19.65	20240503	2165	16.17	20240322	4210	-40.26	20230613	2140	17.52	20231204	1.90	N	024910	500	179 억	455787	N	N	N	N
115	20240607	150336	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2510	-5	5	-0.20	391133595	156050	67.10	2500	2540	2480	3265	1765	2515	2506.44	1.27	24246	2588	2551	2508	2471	2428	2530	2450	179	750	500	1810	5	1	35819005	899	9.84	0.66	12	0.44	255.00	3796.00	4210	20230613	-40.38	2140	20231204	17.29	3130	-19.81	20240503	2165	15.94	20240322	4210	-40.38	20230613	2140	17.29	20231204	1.90	N	024910	500	179 억	455787	N	N	N	N
116	20240607	140334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2500	-15	5	-0.60	345978255	137934	59.31	2500	2540	2480	3265	1765	2515	2508.27	1.27	21496	2588	2551	2508	2471	2428	2530	2450	179	750	500	1810	5	1	35819005	895	9.80	0.66	12	0.39	255.00	3796.00	4210	20230613	-40.62	2140	20231204	16.82	3130	-20.13	20240503	2165	15.47	20240322	4210	-40.62	20230613	2140	16.82	20231204	1.90	N	024910	500	179 억	455787	N	N	N	N
117	20240607	130335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2525	10	2	0.40	210633265	83790	36.03	2500	2540	2490	3265	1765	2515	2513.82	1.27	11841	2588	2551	2508	2471	2428	2530	2450	179	750	500	1810	5	1	35819005	904	9.90	0.67	12	0.23	255.00	3796.00	4210	20230613	-40.02	2140	20231204	17.99	3130	-19.33	20240503	2165	16.63	20240322	4210	-40.02	20230613	2140	17.99	20231204	1.90	N	024910	500	179 억	455787	N	N	N	N
118	20240607	120334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2530	15	2	0.60	196074745	78021	33.55	2500	2540	2490	3265	1765	2515	2513.09	1.27	10743	2588	2551	2508	2471	2428	2530	2450	179	750	500	1810	5	1	35819005	906	9.92	0.67	12	0.22	255.00	3796.00	4210	20230613	-39.90	2140	20231204	18.22	3130	-19.17	20240503	2165	16.86	20240322	4210	-39.90	20230613	2140	18.22	20231204	1.90	N	024910	500	179 억	455787	N	N	N	N
119	20240607	110334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2515	0	3	0.00	168934585	67239	28.91	2500	2540	2490	3265	1765	2515	2512.43	1.27	10204	2588	2551	2508	2471	2428	2530	2450	179	750	500	1810	5	1	35819005	901	9.86	0.66	12	0.19	255.00	3796.00	4210	20230613	-40.26	2140	20231204	17.52	3130	-19.65	20240503	2165	16.17	20240322	4210	-40.26	20230613	2140	17.52	20231204	1.90	N	024910	500	179 억	455787	N	N	N	N
120	20240607	100334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2530	15	2	0.60	114376550	45467	19.55	2500	2540	2490	3265	1765	2515	2515.60	1.27	10389	2588	2551	2508	2471	2428	2530	2450	179	750	500	1810	5	1	35819005	906	9.92	0.67	12	0.13	255.00	3796.00	4210	20230613	-39.90	2140	20231204	18.22	3130	-19.17	20240503	2165	16.86	20240322	4210	-39.90	20230613	2140	18.22	20231204	1.90	N	024910	500	179 억	455787	N	N	N	N
121	20240607	090331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	5	2	0.20	15410705	6160	2.65	2500	2525	2500	3265	1765	2515	2500.77	1.27	-366	2588	2551	2508	2471	2428	2530	2450	179	750	500	1810	5	1	35819005	903	9.88	0.66	12	0.02	255.00	3796.00	4210	20230613	-40.14	2140	20231204	17.76	3130	-19.49	20240503	2165	16.40	20240322	4210	-40.14	20230613	2140	17.76	20231204	1.90	N	024910	500	179 억	455787	N	N	N	N
122	20240605	160331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2515	-5	5	-0.20	577462600	231163	101.54	2545	2545	2465	3275	1765	2520	2498.08	1.18	31870	2676	2597	2551	2472	2426	2575	2450	179	755	500	1810	5	1	35819005	901	9.86	0.66	12	0.65	255.00	3796.00	4210	20230613	-40.26	2140	20231204	17.52	3130	-19.65	20240503	2165	16.17	20240322	4210	-40.26	20230613	2140	17.52	20231204	1.85	N	024910	500	179 억	424013	N	N	N	N
123	20240605	150331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2500	-20	5	-0.79	395536715	158107	69.45	2545	2545	2470	3275	1765	2520	2501.70	1.18	26505	2676	2597	2551	2472	2426	2575	2450	179	755	500	1810	5	1	35819005	895	9.80	0.66	12	0.44	255.00	3796.00	4210	20230613	-40.62	2140	20231204	16.82	3130	-20.13	20240503	2165	15.47	20240322	4210	-40.62	20230613	2140	16.82	20231204	1.85	N	024910	500	179 억	424013	N	N	N	N
124	20240605	140330	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2505	-15	5	-0.60	348142475	139113	61.11	2545	2545	2470	3275	1765	2520	2502.59	1.18	21246	2676	2597	2551	2472	2426	2575	2450	179	755	500	1810	5	1	35819005	897	9.82	0.66	12	0.39	255.00	3796.00	4210	20230613	-40.50	2140	20231204	17.06	3130	-19.97	20240503	2165	15.70	20240322	4210	-40.50	20230613	2140	17.06	20231204	1.85	N	024910	500	179 억	424013	N	N	N	N
125	20240605	130332	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2505	-15	5	-0.60	289735850	115913	50.92	2545	2545	2470	3275	1765	2520	2499.60	1.18	12496	2676	2597	2551	2472	2426	2575	2450	179	755	500	1810	5	1	35819005	897	9.82	0.66	12	0.32	255.00	3796.00	4210	20230613	-40.50	2140	20231204	17.06	3130	-19.97	20240503	2165	15.70	20240322	4210	-40.50	20230613	2140	17.06	20231204	1.85	N	024910	500	179 억	424013	N	N	N	N
126	20240605	120331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2515	-5	5	-0.20	257108765	102886	45.19	2545	2545	2470	3275	1765	2520	2498.97	1.18	9835	2676	2597	2551	2472	2426	2575	2450	179	755	500	1810	5	1	35819005	901	9.86	0.66	12	0.29	255.00	3796.00	4210	20230613	-40.26	2140	20231204	17.52	3130	-19.65	20240503	2165	16.17	20240322	4210	-40.26	20230613	2140	17.52	20231204	1.85	N	024910	500	179 억	424013	N	N	N	N
127	20240605	110332	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2510	-10	5	-0.40	227050505	90875	39.92	2545	2545	2470	3275	1765	2520	2498.49	1.18	12438	2676	2597	2551	2472	2426	2575	2450	179	755	500	1810	5	1	35819005	899	9.84	0.66	12	0.25	255.00	3796.00	4210	20230613	-40.38	2140	20231204	17.29	3130	-19.81	20240503	2165	15.94	20240322	4210	-40.38	20230613	2140	17.29	20231204	1.85	N	024910	500	179 억	424013	N	N	N	N
128	20240605	100332	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2500	-20	5	-0.79	171763090	68766	30.21	2545	2545	2470	3275	1765	2520	2497.79	1.18	4755	2676	2597	2551	2472	2426	2575	2450	179	755	500	1810	5	1	35819005	895	9.80	0.66	12	0.19	255.00	3796.00	4210	20230613	-40.62	2140	20231204	16.82	3130	-20.13	20240503	2165	15.47	20240322	4210	-40.62	20230613	2140	16.82	20231204	1.85	N	024910	500	179 억	424013	N	N	N	N
129	20240605	090331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	0	3	0.00	1864485	736	0.32	2545	2545	2520	3275	1765	2520	2533.27	1.18	-57	2676	2597	2551	2472	2426	2575	2450	179	755	500	1810	5	1	35819005	903	9.88	0.66	12	0.00	255.00	3796.00	4210	20230613	-40.14	2140	20231204	17.76	3130	-19.49	20240503	2165	16.40	20240322	4210	-40.14	20230613	2140	17.76	20231204	1.85	N	024910	500	179 억	424013	N	N	N	N
130	20240604	160328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	-80	5	-3.08	569974050	223161	120.26	2605	2630	2505	3380	1820	2600	2554.14	1.10	29418	2696	2647	2591	2542	2486	2672	2567	179	780	500	1870	5	1	35819005	903	9.88	0.66	12	0.62	255.00	3796.00	4210	20230613	-40.14	2140	20231204	17.76	3130	-19.49	20240503	2165	16.40	20240322	4210	-40.14	20230613	2140	17.76	20231204	1.89	N	024910	500	179 억	394567	N	N	N	N
131	20240604	150330	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	-80	5	-3.08	527840700	206404	111.23	2605	2630	2510	3380	1820	2600	2557.32	1.10	25833	2696	2647	2591	2542	2486	2672	2567	179	780	500	1870	5	1	35819005	903	9.88	0.66	12	0.58	255.00	3796.00	4210	20230613	-40.14	2140	20231204	17.76	3130	-19.49	20240503	2165	16.40	20240322	4210	-40.14	20230613	2140	17.76	20231204	1.89	N	024910	500	179 억	394567	N	N	N	N
132	20240604	140331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2545	-55	5	-2.12	409597260	159625	86.02	2605	2630	2540	3380	1820	2600	2566.00	1.10	24508	2696	2647	2591	2542	2486	2672	2567	179	780	500	1870	5	1	35819005	912	9.98	0.67	12	0.45	255.00	3796.00	4210	20230613	-39.55	2140	20231204	18.93	3130	-18.69	20240503	2165	17.55	20240322	4210	-39.55	20230613	2140	18.93	20231204	1.89	N	024910	500	179 억	394567	N	N	N	N
133	20240604	130328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	-50	5	-1.92	369327195	143842	77.51	2605	2630	2540	3380	1820	2600	2567.59	1.10	24090	2696	2647	2591	2542	2486	2672	2567	179	780	500	1870	5	1	35819005	913	10.00	0.67	12	0.40	255.00	3796.00	4210	20230613	-39.43	2140	20231204	19.16	3130	-18.53	20240503	2165	17.78	20240322	4210	-39.43	20230613	2140	19.16	20231204	1.89	N	024910	500	179 억	394567	N	N	N	N
134	20240604	120328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	-30	5	-1.15	340807110	132732	71.53	2605	2630	2540	3380	1820	2600	2567.63	1.10	27704	2696	2647	2591	2542	2486	2672	2567	179	780	500	1870	5	1	35819005	921	10.08	0.68	12	0.37	255.00	3796.00	4210	20230613	-38.95	2140	20231204	20.09	3130	-17.89	20240503	2165	18.71	20240322	4210	-38.95	20230613	2140	20.09	20231204	1.89	N	024910	500	179 억	394567	N	N	N	N
135	20240604	110327	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	-50	5	-1.92	312790450	121830	65.65	2605	2630	2540	3380	1820	2600	2567.43	1.10	27461	2696	2647	2591	2542	2486	2672	2567	179	780	500	1870	5	1	35819005	913	10.00	0.67	12	0.34	255.00	3796.00	4210	20230613	-39.43	2140	20231204	19.16	3130	-18.53	20240503	2165	17.78	20240322	4210	-39.43	20230613	2140	19.16	20231204	1.89	N	024910	500	179 억	394567	N	N	N	N
136	20240604	100327	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	-5	5	-0.19	223346670	86825	46.79	2605	2630	2545	3380	1820	2600	2572.38	1.10	22908	2696	2647	2591	2542	2486	2672	2567	179	780	500	1870	5	1	35819005	930	10.18	0.68	12	0.24	255.00	3796.00	4210	20230613	-38.36	2140	20231204	21.26	3130	-17.09	20240503	2165	19.86	20240322	4210	-38.36	20230613	2140	21.26	20231204	1.89	N	024910	500	179 억	394567	N	N	N	N
137	20240604	090330	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	0	3	0.00	16841565	6473	3.49	2605	2630	2600	3380	1820	2600	2601.82	1.10	-189	2696	2647	2591	2542	2486	2672	2567	179	780	500	1870	5	1	35819005	931	10.20	0.68	12	0.02	255.00	3796.00	4210	20230613	-38.24	2140	20231204	21.50	3130	-16.93	20240503	2165	20.09	20240322	4210	-38.24	20230613	2140	21.50	20231204	1.89	N	024910	500	179 억	394567	N	N	N	N
138	20240603	160326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	40	2	1.56	476434630	183015	94.32	2535	2640	2535	3325	1795	2560	2603.27	1.12	-7833	2643	2601	2558	2516	2473	2622	2537	179	765	500	1840	5	1	35819005	931	10.20	0.68	12	0.51	255.00	3796.00	4210	20230613	-38.24	2140	20231204	21.50	3130	-16.93	20240503	2165	20.09	20240322	4210	-38.24	20230613	2140	21.50	20231204	1.90	N	024910	500	179 억	402387	N	N	N	N
139	20240603	150326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	40	2	1.56	439721420	168901	87.04	2535	2640	2535	3325	1795	2560	2603.43	1.12	-10359	2643	2601	2558	2516	2473	2622	2537	179	765	500	1840	5	1	35819005	931	10.20	0.68	12	0.47	255.00	3796.00	4210	20230613	-38.24	2140	20231204	21.50	3130	-16.93	20240503	2165	20.09	20240322	4210	-38.24	20230613	2140	21.50	20231204	1.90	N	024910	500	179 억	402387	N	N	N	N
140	20240603	140325	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2620	60	2	2.34	369967805	142121	73.24	2535	2640	2535	3325	1795	2560	2603.19	1.12	-9736	2643	2601	2558	2516	2473	2622	2537	179	765	500	1840	5	1	35819005	938	10.27	0.69	12	0.40	255.00	3796.00	4210	20230613	-37.77	2140	20231204	22.43	3130	-16.29	20240503	2165	21.02	20240322	4210	-37.77	20230613	2140	22.43	20231204	1.90	N	024910	500	179 억	402387	N	N	N	N
141	20240603	130326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	35	2	1.37	279539460	107584	55.44	2535	2640	2535	3325	1795	2560	2598.34	1.12	9773	2643	2601	2558	2516	2473	2622	2537	179	765	500	1840	5	1	35819005	930	10.18	0.68	12	0.30	255.00	3796.00	4210	20230613	-38.36	2140	20231204	21.26	3130	-17.09	20240503	2165	19.86	20240322	4210	-38.36	20230613	2140	21.26	20231204	1.90	N	024910	500	179 억	402387	N	N	N	N
142	20240603	120325	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	40	2	1.56	247480115	95222	49.07	2535	2640	2535	3325	1795	2560	2598.98	1.12	6746	2643	2601	2558	2516	2473	2622	2537	179	765	500	1840	5	1	35819005	931	10.20	0.68	12	0.27	255.00	3796.00	4210	20230613	-38.24	2140	20231204	21.50	3130	-16.93	20240503	2165	20.09	20240322	4210	-38.24	20230613	2140	21.50	20231204	1.90	N	024910	500	179 억	402387	N	N	N	N
143	20240603	110323	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	50	2	1.95	180085050	69401	35.77	2535	2640	2535	3325	1795	2560	2594.85	1.12	8392	2643	2601	2558	2516	2473	2622	2537	179	765	500	1840	5	1	35819005	935	10.24	0.69	12	0.19	255.00	3796.00	4210	20230613	-38.00	2140	20231204	21.96	3130	-16.61	20240503	2165	20.55	20240322	4210	-38.00	20230613	2140	21.96	20231204	1.90	N	024910	500	179 억	402387	N	N	N	N
144	20240603	100323	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2605	45	2	1.76	103962775	40077	20.65	2535	2640	2535	3325	1795	2560	2594.08	1.12	7367	2643	2601	2558	2516	2473	2622	2537	179	765	500	1840	5	1	35819005	933	10.22	0.69	12	0.11	255.00	3796.00	4210	20230613	-38.12	2140	20231204	21.73	3130	-16.77	20240503	2165	20.32	20240322	4210	-38.12	20230613	2140	21.73	20231204	1.90	N	024910	500	179 억	402387	N	N	N	N
145	20240603	090322	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	10	2	0.39	20997500	8231	4.24	2535	2625	2535	3325	1795	2560	2551.03	1.12	648	2643	2601	2558	2516	2473	2622	2537	179	765	500	1840	5	1	35819005	921	10.08	0.68	12	0.02	255.00	3796.00	4210	20230613	-38.95	2140	20231204	20.09	3130	-17.89	20240503	2165	18.71	20240322	4210	-38.95	20230613	2140	20.09	20231204	1.90	N	024910	500	179 억	402387	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History