KissMeData/031510/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160417	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	-1	5	-0.07	86712185	62435	196.05	1398	1406	1376	1829	985	1407	1388.84	0.80	-388	1421	1414	1401	1394	1381	1407	1387	140	422	500	950	1	1	28000000	394	4.55	0.38	12	0.22	309.00	3678.00	2120	20231106	-33.68	1257	20230726	11.85	1999	-29.66	20240104	1376	2.18	20240628	2120	-33.68	20231106	1257	11.85	20230726	0.22	N	031510	500	140 억	224917	N	N	N	N
3	20240628	150421	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1385	-22	5	-1.56	67865373	48918	153.60	1398	1400	1376	1829	985	1407	1387.33	0.80	1495	1421	1414	1401	1394	1381	1407	1387	140	422	500	950	1	1	28000000	388	4.48	0.38	12	0.17	309.00	3678.00	2120	20231106	-34.67	1257	20230726	10.18	1999	-30.72	20240104	1376	0.65	20240628	2120	-34.67	20231106	1257	10.18	20230726	0.22	N	031510	500	140 억	224917	N	N	N	N
4	20240628	140419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1383	-24	5	-1.71	50155060	36101	113.36	1398	1400	1381	1829	985	1407	1389.30	0.80	1844	1421	1414	1401	1394	1381	1407	1387	140	422	500	950	1	1	28000000	387	4.48	0.38	12	0.13	309.00	3678.00	2120	20231106	-34.76	1257	20230726	10.02	1999	-30.82	20240104	1381	0.14	20240628	2120	-34.76	20231106	1257	10.02	20230726	0.22	N	031510	500	140 억	224917	N	N	N	N
5	20240628	130421	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-13	5	-0.92	28886295	20762	65.19	1398	1400	1389	1829	985	1407	1391.31	0.80	767	1421	1414	1401	1394	1381	1407	1387	140	422	500	950	1	1	28000000	390	4.51	0.38	12	0.07	309.00	3678.00	2120	20231106	-34.25	1257	20230726	10.90	1999	-30.27	20240104	1388	0.43	20240627	2120	-34.25	20231106	1257	10.90	20230726	0.22	N	031510	500	140 억	224917	N	N	N	N
6	20240628	120419	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1390	-17	5	-1.21	24013554	17263	54.21	1398	1400	1389	1829	985	1407	1391.04	0.80	767	1421	1414	1401	1394	1381	1407	1387	140	422	500	950	1	1	28000000	389	4.50	0.38	12	0.06	309.00	3678.00	2120	20231106	-34.43	1257	20230726	10.58	1999	-30.47	20240104	1388	0.14	20240627	2120	-34.43	20231106	1257	10.58	20230726	0.22	N	031510	500	140 억	224917	N	N	N	N
7	20240628	110414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	-10	5	-0.71	14951693	10744	33.74	1398	1400	1390	1829	985	1407	1391.63	0.80	745	1421	1414	1401	1394	1381	1407	1387	140	422	500	950	1	1	28000000	391	4.52	0.38	12	0.04	309.00	3678.00	2120	20231106	-34.10	1257	20230726	11.14	1999	-30.12	20240104	1388	0.65	20240627	2120	-34.10	20231106	1257	11.14	20230726	0.22	N	031510	500	140 억	224917	N	N	N	N
8	20240628	100412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-7	5	-0.50	9204298	6612	20.76	1398	1400	1390	1829	985	1407	1392.06	0.80	662	1421	1414	1401	1394	1381	1407	1387	140	422	500	950	1	1	28000000	392	4.53	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1388	0.86	20240627	2120	-33.96	20231106	1257	11.38	20230726	0.22	N	031510	500	140 억	224917	N	N	N	N
9	20240628	090413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-9	5	-0.64	117432	84	0.26	1398	1398	1398	1829	985	1407	1398.00	0.80	-45	1421	1414	1401	1394	1381	1407	1387	140	422	500	950	1	1	28000000	391	4.52	0.38	12	0.00	309.00	3678.00	2120	20231106	-34.06	1257	20230726	11.22	1999	-30.07	20240104	1388	0.72	20240627	2120	-34.06	20231106	1257	11.22	20230726	0.22	N	031510	500	140 억	224917	N	N	N	N
10	20240627	160408	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	-1	5	-0.07	44552317	31846	184.27	1408	1408	1388	1830	986	1408	1398.99	0.81	-2405	1422	1414	1402	1394	1382	1409	1389	140	422	500	950	1	1	28000000	394	4.55	0.38	12	0.11	309.00	3678.00	2120	20231106	-33.63	1257	20230726	11.93	1999	-29.61	20240104	1388	1.37	20240627	2120	-33.63	20231106	1257	11.93	20230726	0.22	N	031510	500	140 억	227354	N	N	N	N
11	20240627	150414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1392	-16	5	-1.14	32326875	23133	133.86	1408	1408	1388	1830	986	1408	1397.44	0.81	371	1422	1414	1402	1394	1382	1409	1389	140	422	500	950	1	1	28000000	390	4.50	0.38	12	0.08	309.00	3678.00	2120	20231106	-34.34	1257	20230726	10.74	1999	-30.37	20240104	1388	0.29	20240627	2120	-34.34	20231106	1257	10.74	20230726	0.22	N	031510	500	140 억	227354	N	N	N	N
12	20240627	140411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	-3	5	-0.21	26090370	18646	107.89	1408	1408	1392	1830	986	1408	1399.25	0.81	239	1422	1414	1402	1394	1382	1409	1389	140	422	500	950	1	1	28000000	393	4.55	0.38	12	0.07	309.00	3678.00	2120	20231106	-33.73	1257	20230726	11.77	1999	-29.71	20240104	1390	1.08	20240626	2120	-33.73	20231106	1257	11.77	20230726	0.22	N	031510	500	140 억	227354	N	N	N	N
13	20240627	130411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	-5	5	-0.36	14131768	10085	58.36	1408	1408	1392	1830	986	1408	1401.27	0.81	239	1422	1414	1402	1394	1382	1409	1389	140	422	500	950	1	1	28000000	393	4.54	0.38	12	0.04	309.00	3678.00	2120	20231106	-33.82	1257	20230726	11.61	1999	-29.81	20240104	1390	0.94	20240626	2120	-33.82	20231106	1257	11.61	20230726	0.22	N	031510	500	140 억	227354	N	N	N	N
14	20240627	120413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-14	5	-0.99	12973729	9256	53.56	1408	1408	1392	1830	986	1408	1401.66	0.81	238	1422	1414	1402	1394	1382	1409	1389	140	422	500	950	1	1	28000000	390	4.51	0.38	12	0.03	309.00	3678.00	2120	20231106	-34.25	1257	20230726	10.90	1999	-30.27	20240104	1390	0.29	20240626	2120	-34.25	20231106	1257	10.90	20230726	0.22	N	031510	500	140 억	227354	N	N	N	N
15	20240627	110412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-8	5	-0.57	4750568	3401	19.68	1408	1408	1392	1830	986	1408	1396.82	0.81	234	1422	1414	1402	1394	1382	1409	1389	140	422	500	950	1	1	28000000	392	4.53	0.38	12	0.01	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1390	0.72	20240626	2120	-33.96	20231106	1257	11.38	20230726	0.22	N	031510	500	140 억	227354	N	N	N	N
16	20240627	100411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1393	-15	5	-1.07	2948289	2113	12.23	1408	1408	1392	1830	986	1408	1395.31	0.81	239	1422	1414	1402	1394	1382	1409	1389	140	422	500	950	1	1	28000000	390	4.51	0.38	12	0.01	309.00	3678.00	2120	20231106	-34.29	1257	20230726	10.82	1999	-30.32	20240104	1390	0.22	20240626	2120	-34.29	20231106	1257	10.82	20230726	0.22	N	031510	500	140 억	227354	N	N	N	N
17	20240627	090412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-10	5	-0.71	389316	277	1.60	1408	1408	1398	1830	986	1408	1405.47	0.81	65	1422	1414	1402	1394	1382	1409	1389	140	422	500	950	1	1	28000000	391	4.52	0.38	12	0.00	309.00	3678.00	2120	20231106	-34.06	1257	20230726	11.22	1999	-30.07	20240104	1390	0.58	20240626	2120	-34.06	20231106	1257	11.22	20230726	0.22	N	031510	500	140 억	227354	N	N	N	N
18	20240626	160411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	-2	5	-0.14	24148747	17282	147.41	1410	1410	1390	1833	987	1410	1397.34	0.82	-2894	1420	1414	1405	1399	1390	1418	1403	140	423	500	950	1	1	28000000	394	4.56	0.38	12	0.06	309.00	3678.00	2120	20231106	-33.58	1257	20230726	12.01	1999	-29.56	20240104	1390	1.29	20240626	2120	-33.58	20231106	1257	12.01	20230726	0.22	N	031510	500	140 억	230280	N	N	N	N
19	20240626	150412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1395	-15	5	-1.06	17964752	12879	109.85	1410	1410	1390	1833	987	1410	1394.89	0.82	-1104	1420	1414	1405	1399	1390	1418	1403	140	423	500	950	1	1	28000000	391	4.51	0.38	12	0.05	309.00	3678.00	2120	20231106	-34.20	1257	20230726	10.98	1999	-30.22	20240104	1390	0.36	20240626	2120	-34.20	20231106	1257	10.98	20230726	0.22	N	031510	500	140 억	230280	N	N	N	N
20	20240626	140411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1393	-17	5	-1.21	14918549	10692	91.20	1410	1410	1390	1833	987	1410	1395.30	0.82	-311	1420	1414	1405	1399	1390	1418	1403	140	423	500	950	1	1	28000000	390	4.51	0.38	12	0.04	309.00	3678.00	2120	20231106	-34.29	1257	20230726	10.82	1999	-30.32	20240104	1390	0.22	20240626	2120	-34.29	20231106	1257	10.82	20230726	0.22	N	031510	500	140 억	230280	N	N	N	N
21	20240626	130413	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	-13	5	-0.92	7797243	5576	47.56	1410	1410	1397	1833	987	1410	1398.36	0.82	-263	1420	1414	1405	1399	1390	1418	1403	140	423	500	950	1	1	28000000	391	4.52	0.38	12	0.02	309.00	3678.00	2120	20231106	-34.10	1257	20230726	11.14	1999	-30.12	20240104	1392	0.36	20240617	2120	-34.10	20231106	1257	11.14	20230726	0.22	N	031510	500	140 억	230280	N	N	N	N
22	20240626	120411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-11	5	-0.78	6070196	4341	37.03	1410	1410	1397	1833	987	1410	1398.34	0.82	-94	1420	1414	1405	1399	1390	1418	1403	140	423	500	950	1	1	28000000	392	4.53	0.38	12	0.02	309.00	3678.00	2120	20231106	-34.01	1257	20230726	11.30	1999	-30.02	20240104	1392	0.50	20240617	2120	-34.01	20231106	1257	11.30	20230726	0.22	N	031510	500	140 억	230280	N	N	N	N
23	20240626	110412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-9	5	-0.64	1795670	1282	10.93	1410	1410	1398	1833	987	1410	1400.68	0.82	16	1420	1414	1405	1399	1390	1418	1403	140	423	500	950	1	1	28000000	392	4.53	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.92	1257	20230726	11.46	1999	-29.91	20240104	1392	0.65	20240617	2120	-33.92	20231106	1257	11.46	20230726	0.22	N	031510	500	140 억	230280	N	N	N	N
24	20240626	100411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-9	5	-0.64	972117	693	5.91	1410	1410	1400	1833	987	1410	1402.77	0.82	18	1420	1414	1405	1399	1390	1418	1403	140	423	500	950	1	1	28000000	392	4.53	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.92	1257	20230726	11.46	1999	-29.91	20240104	1392	0.65	20240617	2120	-33.92	20231106	1257	11.46	20230726	0.22	N	031510	500	140 억	230280	N	N	N	N
25	20240626	090411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	0	3	0.00	19740	14	0.12	1410	1410	1410	1833	987	1410	1410.00	0.82	0	1420	1414	1405	1399	1390	1418	1403	140	423	500	950	1	1	28000000	395	4.56	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.49	1257	20230726	12.17	1999	-29.46	20240104	1392	1.29	20240617	2120	-33.49	20231106	1257	12.17	20230726	0.22	N	031510	500	140 억	230280	N	N	N	N
26	20240625	160410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	-1	5	-0.07	16480971	11724	52.31	1396	1411	1396	1834	988	1411	1405.75	0.83	-718	1423	1416	1404	1397	1385	1420	1401	140	423	500	950	1	1	28000000	395	4.56	0.38	12	0.04	309.00	3678.00	2120	20231106	-33.49	1257	20230726	12.17	1999	-29.46	20240104	1392	1.29	20240617	2120	-33.49	20231106	1257	12.17	20230726	0.22	N	031510	500	140 억	231023	N	N	N	N
27	20240625	150411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1398	-13	5	-0.92	11536639	8211	36.63	1396	1411	1396	1834	988	1411	1405.02	0.83	31	1423	1416	1404	1397	1385	1420	1401	140	423	500	950	1	1	28000000	391	4.52	0.38	12	0.03	309.00	3678.00	2120	20231106	-34.06	1257	20230726	11.22	1999	-30.07	20240104	1392	0.43	20240617	2120	-34.06	20231106	1257	11.22	20230726	0.22	N	031510	500	140 억	231023	N	N	N	N
28	20240625	140411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	-6	5	-0.43	9601636	6828	30.46	1396	1411	1396	1834	988	1411	1406.21	0.83	31	1423	1416	1404	1397	1385	1420	1401	140	423	500	950	1	1	28000000	393	4.55	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.73	1257	20230726	11.77	1999	-29.71	20240104	1392	0.93	20240617	2120	-33.73	20231106	1257	11.77	20230726	0.22	N	031510	500	140 억	231023	N	N	N	N
29	20240625	130411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	-5	5	-0.35	8222872	5846	26.08	1396	1411	1396	1834	988	1411	1406.58	0.83	32	1423	1416	1404	1397	1385	1420	1401	140	423	500	950	1	1	28000000	394	4.55	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.68	1257	20230726	11.85	1999	-29.66	20240104	1392	1.01	20240617	2120	-33.68	20231106	1257	11.85	20230726	0.22	N	031510	500	140 억	231023	N	N	N	N
30	20240625	120412	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-11	5	-0.78	6965578	4949	22.08	1396	1411	1396	1834	988	1411	1407.47	0.83	32	1423	1416	1404	1397	1385	1420	1401	140	423	500	950	1	1	28000000	392	4.53	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1392	0.57	20240617	2120	-33.96	20231106	1257	11.38	20230726	0.22	N	031510	500	140 억	231023	N	N	N	N
31	20240625	110414	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	-4	5	-0.28	6533196	4641	20.71	1396	1411	1396	1834	988	1411	1407.71	0.83	32	1423	1416	1404	1397	1385	1420	1401	140	423	500	950	1	1	28000000	394	4.55	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.63	1257	20230726	11.93	1999	-29.61	20240104	1392	1.08	20240617	2120	-33.63	20231106	1257	11.93	20230726	0.22	N	031510	500	140 억	231023	N	N	N	N
32	20240625	100410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	-3	5	-0.21	5945110	4223	18.84	1396	1411	1396	1834	988	1411	1407.79	0.83	32	1423	1416	1404	1397	1385	1420	1401	140	423	500	950	1	1	28000000	394	4.56	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.58	1257	20230726	12.01	1999	-29.56	20240104	1392	1.15	20240617	2120	-33.58	20231106	1257	12.01	20230726	0.22	N	031510	500	140 억	231023	N	N	N	N
33	20240625	090411	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-2	5	-0.14	512265	366	1.63	1396	1411	1396	1834	988	1411	1399.63	0.83	103	1423	1416	1404	1397	1385	1420	1401	140	423	500	950	1	1	28000000	395	4.56	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.54	1257	20230726	12.09	1999	-29.51	20240104	1392	1.22	20240617	2120	-33.54	20231106	1257	12.09	20230726	0.22	N	031510	500	140 억	231023	N	N	N	N
34	20240624	160409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-1	5	-0.07	31337138	22411	156.41	1395	1411	1392	1835	989	1412	1398.29	0.84	-4521	1421	1416	1407	1402	1393	1419	1405	140	423	500	960	1	1	28000000	395	4.57	0.38	12	0.08	309.00	3678.00	2120	20231106	-33.44	1257	20230726	12.25	1999	-29.41	20240104	1392	1.36	20240624	2120	-33.44	20231106	1257	12.25	20230726	0.22	N	031510	500	140 억	235337	N	N	N	N
35	20240624	150410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-11	5	-0.78	19257386	13803	96.34	1395	1403	1392	1835	989	1412	1395.16	0.84	-2289	1421	1416	1407	1402	1393	1419	1405	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.05	309.00	3678.00	2120	20231106	-33.92	1257	20230726	11.46	1999	-29.91	20240104	1392	0.65	20240624	2120	-33.92	20231106	1257	11.46	20230726	0.22	N	031510	500	140 억	235337	N	N	N	N
36	20240624	140410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-18	5	-1.27	16080947	11529	80.46	1395	1403	1392	1835	989	1412	1394.83	0.84	-1242	1421	1416	1407	1402	1393	1419	1405	140	423	500	960	1	1	28000000	390	4.51	0.38	12	0.04	309.00	3678.00	2120	20231106	-34.25	1257	20230726	10.90	1999	-30.27	20240104	1392	0.14	20240624	2120	-34.25	20231106	1257	10.90	20230726	0.22	N	031510	500	140 억	235337	N	N	N	N
37	20240624	130409	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-18	5	-1.27	14519534	10409	72.65	1395	1403	1392	1835	989	1412	1394.90	0.84	-1276	1421	1416	1407	1402	1393	1419	1405	140	423	500	960	1	1	28000000	390	4.51	0.38	12	0.04	309.00	3678.00	2120	20231106	-34.25	1257	20230726	10.90	1999	-30.27	20240104	1392	0.14	20240624	2120	-34.25	20231106	1257	10.90	20230726	0.22	N	031510	500	140 억	235337	N	N	N	N
38	20240624	120410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-10	5	-0.71	13594159	9746	68.02	1395	1403	1392	1835	989	1412	1394.84	0.84	-1212	1421	1416	1407	1402	1393	1419	1405	140	423	500	960	1	1	28000000	393	4.54	0.38	12	0.03	309.00	3678.00	2120	20231106	-33.87	1257	20230726	11.54	1999	-29.86	20240104	1392	0.72	20240624	2120	-33.87	20231106	1257	11.54	20230726	0.22	N	031510	500	140 억	235337	N	N	N	N
39	20240624	110410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1393	-19	5	-1.35	11721489	8411	58.70	1395	1397	1392	1835	989	1412	1393.59	0.84	-480	1421	1416	1407	1402	1393	1419	1405	140	423	500	960	1	1	28000000	390	4.51	0.38	12	0.03	309.00	3678.00	2120	20231106	-34.29	1257	20230726	10.82	1999	-30.32	20240104	1392	0.07	20240624	2120	-34.29	20231106	1257	10.82	20230726	0.22	N	031510	500	140 억	235337	N	N	N	N
40	20240624	100410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	-15	5	-1.06	6640152	4763	33.24	1395	1397	1393	1835	989	1412	1394.11	0.84	135	1421	1416	1407	1402	1393	1419	1405	140	423	500	960	1	1	28000000	391	4.52	0.38	12	0.02	309.00	3678.00	2120	20231106	-34.10	1257	20230726	11.14	1999	-30.12	20240104	1392	0.36	20240617	2120	-34.10	20231106	1257	11.14	20230726	0.22	N	031510	500	140 억	235337	N	N	N	N
41	20240624	090410	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-18	5	-1.27	2027368	1454	10.15	1395	1396	1393	1835	989	1412	1394.34	0.84	-33	1421	1416	1407	1402	1393	1419	1405	140	423	500	960	1	1	28000000	390	4.51	0.38	12	0.01	309.00	3678.00	2120	20231106	-34.25	1257	20230726	10.90	1999	-30.27	20240104	1392	0.14	20240617	2120	-34.25	20231106	1257	10.90	20230726	0.22	N	031510	500	140 억	235337	N	N	N	N
42	20240621	160358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	-1	5	-0.07	20096632	14321	58.33	1410	1412	1398	1836	990	1413	1403.30	0.85	-2956	1423	1417	1407	1401	1391	1421	1405	140	423	500	960	1	1	28000000	395	4.57	0.38	12	0.05	309.00	3678.00	2120	20231106	-33.40	1257	20230726	12.33	1999	-29.36	20240104	1392	1.44	20240617	2120	-33.40	20231106	1257	12.33	20230726	0.22	N	031510	500	140 억	238325	N	N	N	N
43	20240621	150358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-12	5	-0.85	11956300	8538	34.78	1410	1410	1398	1836	990	1413	1400.36	0.85	-679	1423	1417	1407	1401	1391	1421	1405	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.03	309.00	3678.00	2120	20231106	-33.92	1257	20230726	11.46	1999	-29.91	20240104	1392	0.65	20240617	2120	-33.92	20231106	1257	11.46	20230726	0.22	N	031510	500	140 억	238325	N	N	N	N
44	20240621	140357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-12	5	-0.85	9033865	6452	26.28	1410	1410	1398	1836	990	1413	1400.17	0.85	-679	1423	1417	1407	1401	1391	1421	1405	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.92	1257	20230726	11.46	1999	-29.91	20240104	1392	0.65	20240617	2120	-33.92	20231106	1257	11.46	20230726	0.22	N	031510	500	140 억	238325	N	N	N	N
45	20240621	130358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-11	5	-0.78	8963815	6402	26.08	1410	1410	1398	1836	990	1413	1400.16	0.85	-651	1423	1417	1407	1401	1391	1421	1405	140	423	500	960	1	1	28000000	393	4.54	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.87	1257	20230726	11.54	1999	-29.86	20240104	1392	0.72	20240617	2120	-33.87	20231106	1257	11.54	20230726	0.22	N	031510	500	140 억	238325	N	N	N	N
46	20240621	120359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-12	5	-0.85	8572876	6123	24.94	1410	1410	1398	1836	990	1413	1400.11	0.85	-613	1423	1417	1407	1401	1391	1421	1405	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.92	1257	20230726	11.46	1999	-29.91	20240104	1392	0.65	20240617	2120	-33.92	20231106	1257	11.46	20230726	0.22	N	031510	500	140 억	238325	N	N	N	N
47	20240621	110359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-13	5	-0.92	7431873	5308	21.62	1410	1410	1398	1836	990	1413	1400.13	0.85	-576	1423	1417	1407	1401	1391	1421	1405	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1392	0.57	20240617	2120	-33.96	20231106	1257	11.38	20230726	0.22	N	031510	500	140 억	238325	N	N	N	N
48	20240621	100356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-14	5	-0.99	5622958	4015	16.35	1410	1410	1398	1836	990	1413	1400.49	0.85	-183	1423	1417	1407	1401	1391	1421	1405	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.01	309.00	3678.00	2120	20231106	-34.01	1257	20230726	11.30	1999	-30.02	20240104	1392	0.50	20240617	2120	-34.01	20231106	1257	11.30	20230726	0.22	N	031510	500	140 억	238325	N	N	N	N
49	20240621	090400	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-12	5	-0.85	513090	366	1.49	1410	1410	1401	1836	990	1413	1401.89	0.85	0	1423	1417	1407	1401	1391	1421	1405	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.92	1257	20230726	11.46	1999	-29.91	20240104	1392	0.65	20240617	2120	-33.92	20231106	1257	11.46	20230726	0.22	N	031510	500	140 억	238325	N	N	N	N
50	20240620	160357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	0	3	0.00	34509408	24552	104.82	1405	1413	1397	1836	990	1413	1405.56	0.85	556	1421	1416	1408	1403	1395	1419	1406	140	423	500	960	1	1	28000000	396	4.57	0.38	12	0.09	309.00	3678.00	2120	20231106	-33.35	1257	20230726	12.41	1999	-29.31	20240104	1392	1.51	20240617	2120	-33.35	20231106	1257	12.41	20230726	0.22	N	031510	500	140 억	237799	N	N	N	N
51	20240620	150358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-4	5	-0.28	19223504	13718	58.57	1405	1410	1397	1836	990	1413	1401.33	0.85	836	1421	1416	1408	1403	1395	1419	1406	140	423	500	960	1	1	28000000	395	4.56	0.38	12	0.05	309.00	3678.00	2120	20231106	-33.54	1257	20230726	12.09	1999	-29.51	20240104	1392	1.22	20240617	2120	-33.54	20231106	1257	12.09	20230726	0.22	N	031510	500	140 억	237799	N	N	N	N
52	20240620	140357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	-10	5	-0.71	17232201	12303	52.53	1405	1406	1397	1836	990	1413	1400.65	0.85	1575	1421	1416	1408	1403	1395	1419	1406	140	423	500	960	1	1	28000000	393	4.54	0.38	12	0.04	309.00	3678.00	2120	20231106	-33.82	1257	20230726	11.61	1999	-29.81	20240104	1392	0.79	20240617	2120	-33.82	20231106	1257	11.61	20230726	0.22	N	031510	500	140 억	237799	N	N	N	N
53	20240620	130358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-13	5	-0.92	14075269	10052	42.92	1405	1406	1397	1836	990	1413	1400.25	0.85	1575	1421	1416	1408	1403	1395	1419	1406	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.04	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1392	0.57	20240617	2120	-33.96	20231106	1257	11.38	20230726	0.22	N	031510	500	140 억	237799	N	N	N	N
54	20240620	120357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-11	5	-0.78	12602094	9001	38.43	1405	1406	1397	1836	990	1413	1400.08	0.85	1575	1421	1416	1408	1403	1395	1419	1406	140	423	500	960	1	1	28000000	393	4.54	0.38	12	0.03	309.00	3678.00	2120	20231106	-33.87	1257	20230726	11.54	1999	-29.86	20240104	1392	0.72	20240617	2120	-33.87	20231106	1257	11.54	20230726	0.22	N	031510	500	140 억	237799	N	N	N	N
55	20240620	110358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-11	5	-0.78	12442270	8887	37.94	1405	1406	1397	1836	990	1413	1400.05	0.85	1575	1421	1416	1408	1403	1395	1419	1406	140	423	500	960	1	1	28000000	393	4.54	0.38	12	0.03	309.00	3678.00	2120	20231106	-33.87	1257	20230726	11.54	1999	-29.86	20240104	1392	0.72	20240617	2120	-33.87	20231106	1257	11.54	20230726	0.22	N	031510	500	140 억	237799	N	N	N	N
56	20240620	100359	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-11	5	-0.78	12337228	8812	37.62	1405	1406	1397	1836	990	1413	1400.05	0.85	1612	1421	1416	1408	1403	1395	1419	1406	140	423	500	960	1	1	28000000	393	4.54	0.38	12	0.03	309.00	3678.00	2120	20231106	-33.87	1257	20230726	11.54	1999	-29.86	20240104	1392	0.72	20240617	2120	-33.87	20231106	1257	11.54	20230726	0.22	N	031510	500	140 억	237799	N	N	N	N
57	20240620	090403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	-8	5	-0.57	14050	10	0.04	1405	1405	1405	1836	990	1413	1405.00	0.85	-1	1421	1416	1408	1403	1395	1419	1406	140	423	500	960	1	1	28000000	393	4.55	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.73	1257	20230726	11.77	1999	-29.71	20240104	1392	0.93	20240617	2120	-33.73	20231106	1257	11.77	20230726	0.22	N	031510	500	140 억	237799	N	N	N	N
58	20240619	160356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	0	3	0.00	32888059	23422	105.84	1403	1413	1400	1836	990	1413	1404.15	0.87	-4498	1423	1418	1408	1403	1393	1420	1405	140	423	500	960	1	1	28000000	396	4.57	0.38	12	0.08	309.00	3678.00	2120	20231106	-33.35	1257	20230726	12.41	1999	-29.31	20240104	1392	1.51	20240617	2120	-33.35	20231106	1257	12.41	20230726	0.24	N	031510	500	140 억	242329	N	N	N	N
59	20240619	150355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	-7	5	-0.50	23636139	16859	76.18	1403	1407	1400	1836	990	1413	1401.99	0.87	-2055	1423	1418	1408	1403	1393	1420	1405	140	423	500	960	1	1	28000000	394	4.55	0.38	12	0.06	309.00	3678.00	2120	20231106	-33.68	1257	20230726	11.85	1999	-29.66	20240104	1392	1.01	20240617	2120	-33.68	20231106	1257	11.85	20230726	0.24	N	031510	500	140 억	242329	N	N	N	N
60	20240619	140358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-12	5	-0.85	19831151	14145	63.92	1403	1407	1400	1836	990	1413	1401.99	0.87	-1217	1423	1418	1408	1403	1393	1420	1405	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.05	309.00	3678.00	2120	20231106	-33.92	1257	20230726	11.46	1999	-29.91	20240104	1392	0.65	20240617	2120	-33.92	20231106	1257	11.46	20230726	0.24	N	031510	500	140 억	242329	N	N	N	N
61	20240619	130356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-12	5	-0.85	18489104	13188	59.59	1403	1407	1400	1836	990	1413	1401.96	0.87	-1223	1423	1418	1408	1403	1393	1420	1405	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.05	309.00	3678.00	2120	20231106	-33.92	1257	20230726	11.46	1999	-29.91	20240104	1392	0.65	20240617	2120	-33.92	20231106	1257	11.46	20230726	0.24	N	031510	500	140 억	242329	N	N	N	N
62	20240619	120355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-12	5	-0.85	10333493	7365	33.28	1403	1407	1401	1836	990	1413	1403.05	0.87	19	1423	1418	1408	1403	1393	1420	1405	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.03	309.00	3678.00	2120	20231106	-33.92	1257	20230726	11.46	1999	-29.91	20240104	1392	0.65	20240617	2120	-33.92	20231106	1257	11.46	20230726	0.24	N	031510	500	140 억	242329	N	N	N	N
63	20240619	110357	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	-11	5	-0.78	6805400	4849	21.91	1403	1407	1401	1836	990	1413	1403.46	0.87	-30	1423	1418	1408	1403	1393	1420	1405	140	423	500	960	1	1	28000000	393	4.54	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.87	1257	20230726	11.54	1999	-29.86	20240104	1392	0.72	20240617	2120	-33.87	20231106	1257	11.54	20230726	0.24	N	031510	500	140 억	242329	N	N	N	N
64	20240619	100358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	-7	5	-0.50	3265855	2327	10.52	1403	1407	1401	1836	990	1413	1403.46	0.87	-30	1423	1418	1408	1403	1393	1420	1405	140	423	500	960	1	1	28000000	394	4.55	0.38	12	0.01	309.00	3678.00	2120	20231106	-33.68	1257	20230726	11.85	1999	-29.66	20240104	1392	1.01	20240617	2120	-33.68	20231106	1257	11.85	20230726	0.24	N	031510	500	140 억	242329	N	N	N	N
65	20240619	090403	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	-9	5	-0.64	218871	156	0.70	1403	1404	1403	1836	990	1413	1403.02	0.87	-5	1423	1418	1408	1403	1393	1420	1405	140	423	500	960	1	1	28000000	393	4.54	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.77	1257	20230726	11.69	1999	-29.76	20240104	1392	0.86	20240617	2120	-33.77	20231106	1257	11.69	20230726	0.24	N	031510	500	140 억	242329	N	N	N	N
66	20240618	160355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	0	3	0.00	31065698	22130	59.29	1407	1413	1398	1836	990	1413	1403.78	0.88	-2645	1427	1420	1406	1399	1385	1423	1402	140	423	500	960	1	1	28000000	396	4.57	0.38	12	0.08	309.00	3678.00	2120	20231106	-33.35	1257	20230726	12.41	1999	-29.31	20240104	1392	1.51	20240617	2120	-33.35	20231106	1257	12.41	20230726	0.24	N	031510	500	140 억	245006	N	N	N	N
67	20240618	150352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-4	5	-0.28	24066896	17168	45.99	1407	1409	1398	1836	990	1413	1401.85	0.88	-1841	1427	1420	1406	1399	1385	1423	1402	140	423	500	960	1	1	28000000	395	4.56	0.38	12	0.06	309.00	3678.00	2120	20231106	-33.54	1257	20230726	12.09	1999	-29.51	20240104	1392	1.22	20240617	2120	-33.54	20231106	1257	12.09	20230726	0.24	N	031510	500	140 억	245006	N	N	N	N
68	20240618	140352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	-8	5	-0.57	19793266	14125	37.84	1407	1408	1398	1836	990	1413	1401.29	0.88	-1175	1427	1420	1406	1399	1385	1423	1402	140	423	500	960	1	1	28000000	393	4.55	0.38	12	0.05	309.00	3678.00	2120	20231106	-33.73	1257	20230726	11.77	1999	-29.71	20240104	1392	0.93	20240617	2120	-33.73	20231106	1257	11.77	20230726	0.24	N	031510	500	140 억	245006	N	N	N	N
69	20240618	130356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-13	5	-0.92	17091031	12201	32.69	1407	1408	1398	1836	990	1413	1400.79	0.88	-865	1427	1420	1406	1399	1385	1423	1402	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.04	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1392	0.57	20240617	2120	-33.96	20231106	1257	11.38	20230726	0.24	N	031510	500	140 억	245006	N	N	N	N
70	20240618	120355	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-13	5	-0.92	16054873	11462	30.71	1407	1408	1398	1836	990	1413	1400.70	0.88	-723	1427	1420	1406	1399	1385	1423	1402	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.04	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1392	0.57	20240617	2120	-33.96	20231106	1257	11.38	20230726	0.24	N	031510	500	140 억	245006	N	N	N	N
71	20240618	110353	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-13	5	-0.92	4953767	3533	9.46	1407	1408	1398	1836	990	1413	1402.14	0.88	-723	1427	1420	1406	1399	1385	1423	1402	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.01	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1392	0.57	20240617	2120	-33.96	20231106	1257	11.38	20230726	0.24	N	031510	500	140 억	245006	N	N	N	N
72	20240618	100354	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-13	5	-0.92	3494269	2490	6.67	1407	1408	1398	1836	990	1413	1403.32	0.88	-735	1427	1420	1406	1399	1385	1423	1402	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.01	309.00	3678.00	2120	20231106	-33.96	1257	20230726	11.38	1999	-29.96	20240104	1392	0.57	20240617	2120	-33.96	20231106	1257	11.38	20230726	0.24	N	031510	500	140 억	245006	N	N	N	N
73	20240618	090358	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	-6	5	-0.42	1452024	1032	2.76	1407	1407	1407	1836	990	1413	1407.00	0.88	-533	1427	1420	1406	1399	1385	1423	1402	140	423	500	960	1	1	28000000	394	4.55	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.63	1257	20230726	11.93	1999	-29.61	20240104	1392	1.08	20240617	2120	-33.63	20231106	1257	11.93	20230726	0.24	N	031510	500	140 억	245006	N	N	N	N
74	20240617	160352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	-1	5	-0.07	52279566	37292	95.44	1405	1413	1392	1838	990	1414	1401.90	0.88	-547	1423	1418	1411	1406	1399	1421	1409	140	424	500	960	1	1	28000000	396	4.57	0.38	12	0.13	309.00	3678.00	2120	20231106	-33.35	1257	20230726	12.41	1999	-29.31	20240104	1392	1.51	20240617	2120	-33.35	20231106	1257	12.41	20230726	0.25	N	031510	500	140 억	245390	N	N	N	N
75	20240617	150356	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	-7	5	-0.50	48925650	34914	89.36	1405	1410	1392	1838	990	1414	1401.32	0.88	-389	1423	1418	1411	1406	1399	1421	1409	140	424	500	960	1	1	28000000	394	4.55	0.38	12	0.12	309.00	3678.00	2120	20231106	-33.63	1257	20230726	11.93	1999	-29.61	20240104	1392	1.08	20240617	2120	-33.63	20231106	1257	11.93	20230726	0.25	N	031510	500	140 억	245390	N	N	N	N
76	20240617	140351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	-11	5	-0.78	47264927	33733	86.34	1405	1410	1392	1838	990	1414	1401.15	0.88	-389	1423	1418	1411	1406	1399	1421	1409	140	424	500	960	1	1	28000000	393	4.54	0.38	12	0.12	309.00	3678.00	2120	20231106	-33.82	1257	20230726	11.61	1999	-29.81	20240104	1392	0.79	20240617	2120	-33.82	20231106	1257	11.61	20230726	0.25	N	031510	500	140 억	245390	N	N	N	N
77	20240617	130350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	-7	5	-0.50	41657467	29743	76.12	1405	1410	1392	1838	990	1414	1400.58	0.88	-389	1423	1418	1411	1406	1399	1421	1409	140	424	500	960	1	1	28000000	394	4.55	0.38	12	0.11	309.00	3678.00	2120	20231106	-33.63	1257	20230726	11.93	1999	-29.61	20240104	1392	1.08	20240617	2120	-33.63	20231106	1257	11.93	20230726	0.25	N	031510	500	140 억	245390	N	N	N	N
78	20240617	120351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	-8	5	-0.57	37263415	26618	68.13	1405	1410	1392	1838	990	1414	1399.93	0.88	-389	1423	1418	1411	1406	1399	1421	1409	140	424	500	960	1	1	28000000	394	4.55	0.38	12	0.10	309.00	3678.00	2120	20231106	-33.68	1257	20230726	11.85	1999	-29.66	20240104	1392	1.01	20240617	2120	-33.68	20231106	1257	11.85	20230726	0.25	N	031510	500	140 억	245390	N	N	N	N
79	20240617	110349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	-9	5	-0.64	32498891	23227	59.45	1405	1410	1392	1838	990	1414	1399.19	0.88	-130	1423	1418	1411	1406	1399	1421	1409	140	424	500	960	1	1	28000000	393	4.55	0.38	12	0.08	309.00	3678.00	2120	20231106	-33.73	1257	20230726	11.77	1999	-29.71	20240104	1392	0.93	20240617	2120	-33.73	20231106	1257	11.77	20230726	0.25	N	031510	500	140 억	245390	N	N	N	N
80	20240617	100351	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1396	-18	5	-1.27	28009565	20023	51.25	1405	1410	1392	1838	990	1414	1398.87	0.88	221	1423	1418	1411	1406	1399	1421	1409	140	424	500	960	1	1	28000000	391	4.52	0.38	12	0.07	309.00	3678.00	2120	20231106	-34.15	1257	20230726	11.06	1999	-30.17	20240104	1392	0.29	20240617	2120	-34.15	20231106	1257	11.06	20230726	0.25	N	031510	500	140 억	245390	N	N	N	N
81	20240617	090352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-5	5	-0.35	726416	517	1.32	1405	1410	1405	1838	990	1414	1405.06	0.88	-75	1423	1418	1411	1406	1399	1421	1409	140	424	500	960	1	1	28000000	395	4.56	0.38	12	0.00	309.00	3678.00	2120	20231106	-33.54	1257	20230726	12.09	1999	-29.51	20240104	1400	0.64	20240612	2120	-33.54	20231106	1257	12.09	20230726	0.25	N	031510	500	140 억	245390	N	N	N	N
82	20240614	160323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1414	9	2	0.64	54765761	38872	160.11	1405	1416	1404	1826	984	1405	1408.85	0.88	-2263	1417	1411	1408	1402	1399	1409	1400	140	421	500	950	1	1	28000000	396	4.58	0.38	12	0.14	309.00	3678.00	2120	20231106	-33.30	1257	20230726	12.49	1999	-29.26	20240104	1400	1.00	20240612	2120	-33.30	20231106	1257	12.49	20230726	0.26	N	031510	500	140 억	247532	N	N	N	N
83	20240614	150323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	5	2	0.36	40821506	28991	119.41	1405	1414	1404	1826	984	1405	1408.08	0.88	-2118	1417	1411	1408	1402	1399	1409	1400	140	421	500	950	1	1	28000000	395	4.56	0.38	12	0.10	309.00	3678.00	2120	20231106	-33.49	1257	20230726	12.17	1999	-29.46	20240104	1400	0.71	20240612	2120	-33.49	20231106	1257	12.17	20230726	0.26	N	031510	500	140 억	247532	N	N	N	N
84	20240614	140323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1410	5	2	0.36	32112466	22808	93.94	1405	1414	1404	1826	984	1405	1407.95	0.88	-2010	1417	1411	1408	1402	1399	1409	1400	140	421	500	950	1	1	28000000	395	4.56	0.38	12	0.08	309.00	3678.00	2120	20231106	-33.49	1257	20230726	12.17	1999	-29.46	20240104	1400	0.71	20240612	2120	-33.49	20231106	1257	12.17	20230726	0.26	N	031510	500	140 억	247532	N	N	N	N
85	20240614	130323	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	2	2	0.14	28923832	20545	84.62	1405	1414	1404	1826	984	1405	1407.83	0.88	-2007	1417	1411	1408	1402	1399	1409	1400	140	421	500	950	1	1	28000000	394	4.55	0.38	12	0.07	309.00	3678.00	2120	20231106	-33.63	1257	20230726	11.93	1999	-29.61	20240104	1400	0.50	20240612	2120	-33.63	20231106	1257	11.93	20230726	0.26	N	031510	500	140 억	247532	N	N	N	N
86	20240614	120325	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	1	2	0.07	25780816	18313	75.43	1405	1414	1404	1826	984	1405	1407.79	0.88	-1854	1417	1411	1408	1402	1399	1409	1400	140	421	500	950	1	1	28000000	394	4.55	0.38	12	0.07	309.00	3678.00	2120	20231106	-33.68	1257	20230726	11.85	1999	-29.66	20240104	1400	0.43	20240612	2120	-33.68	20231106	1257	11.85	20230726	0.26	N	031510	500	140 억	247532	N	N	N	N
87	20240614	110345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	4	2	0.28	22511241	15988	65.85	1405	1414	1404	1826	984	1405	1408.01	0.88	-2251	1417	1411	1408	1402	1399	1409	1400	140	421	500	950	1	1	28000000	395	4.56	0.38	12	0.06	309.00	3678.00	2120	20231106	-33.54	1257	20230726	12.09	1999	-29.51	20240104	1400	0.64	20240612	2120	-33.54	20231106	1257	12.09	20230726	0.26	N	031510	500	140 억	247532	N	N	N	N
88	20240614	100345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	8	2	0.57	14234810	10122	41.69	1405	1413	1404	1826	984	1405	1406.32	0.88	-2133	1417	1411	1408	1402	1399	1409	1400	140	421	500	950	1	1	28000000	396	4.57	0.38	12	0.04	309.00	3678.00	2120	20231106	-33.35	1257	20230726	12.41	1999	-29.31	20240104	1400	0.93	20240612	2120	-33.35	20231106	1257	12.41	20230726	0.26	N	031510	500	140 억	247532	N	N	N	N
89	20240614	090347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	0	3	0.00	2311240	1645	6.78	1405	1410	1405	1826	984	1405	1405.01	0.88	-123	1417	1411	1408	1402	1399	1409	1400	140	421	500	950	1	1	28000000	393	4.55	0.38	12	0.01	309.00	3678.00	2120	20231106	-33.73	1257	20230726	11.77	1999	-29.71	20240104	1400	0.36	20240612	2120	-33.73	20231106	1257	11.77	20230726	0.26	N	031510	500	140 억	247532	N	N	N	N
90	20240613	160342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	-9	5	-0.64	34227125	24259	100.53	1414	1414	1405	1838	990	1414	1410.90	0.89	-2151	1424	1418	1409	1403	1394	1422	1407	140	424	500	960	1	1	28000000	393	4.55	0.38	12	0.09	309.00	3678.00	2120	20231106	-33.73	1257	20230726	11.77	1999	-29.71	20240104	1400	0.36	20240612	2120	-33.73	20231106	1257	11.77	20230726	0.27	N	031510	500	140 억	249552	N	N	N	N
91	20240613	150349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	-1	5	-0.07	29827949	21134	87.58	1414	1414	1407	1838	990	1414	1411.37	0.89	-1966	1424	1418	1409	1403	1394	1422	1407	140	424	500	960	1	1	28000000	396	4.57	0.38	12	0.08	309.00	3678.00	2120	20231106	-33.35	1257	20230726	12.41	1999	-29.31	20240104	1400	0.93	20240612	2120	-33.35	20231106	1257	12.41	20230726	0.27	N	031510	500	140 억	249552	N	N	N	N
92	20240613	140344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-5	5	-0.35	25847041	18314	75.90	1414	1414	1407	1838	990	1414	1411.33	0.89	-1663	1424	1418	1409	1403	1394	1422	1407	140	424	500	960	1	1	28000000	395	4.56	0.38	12	0.07	309.00	3678.00	2120	20231106	-33.54	1257	20230726	12.09	1999	-29.51	20240104	1400	0.64	20240612	2120	-33.54	20231106	1257	12.09	20230726	0.27	N	031510	500	140 억	249552	N	N	N	N
93	20240613	130346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	-7	5	-0.50	21615487	15308	63.44	1414	1414	1407	1838	990	1414	1412.04	0.89	-1588	1424	1418	1409	1403	1394	1422	1407	140	424	500	960	1	1	28000000	394	4.55	0.38	12	0.05	309.00	3678.00	2120	20231106	-33.63	1257	20230726	11.93	1999	-29.61	20240104	1400	0.50	20240612	2120	-33.63	20231106	1257	11.93	20230726	0.27	N	031510	500	140 억	249552	N	N	N	N
94	20240613	120346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	-2	5	-0.14	15299881	10830	44.88	1414	1414	1410	1838	990	1414	1412.73	0.89	-684	1424	1418	1409	1403	1394	1422	1407	140	424	500	960	1	1	28000000	395	4.57	0.38	12	0.04	309.00	3678.00	2120	20231106	-33.40	1257	20230726	12.33	1999	-29.36	20240104	1400	0.86	20240612	2120	-33.40	20231106	1257	12.33	20230726	0.27	N	031510	500	140 억	249552	N	N	N	N
95	20240613	110342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	-2	5	-0.14	13115682	9283	38.47	1414	1414	1410	1838	990	1414	1412.87	0.89	-654	1424	1418	1409	1403	1394	1422	1407	140	424	500	960	1	1	28000000	395	4.57	0.38	12	0.03	309.00	3678.00	2120	20231106	-33.40	1257	20230726	12.33	1999	-29.36	20240104	1400	0.86	20240612	2120	-33.40	20231106	1257	12.33	20230726	0.27	N	031510	500	140 억	249552	N	N	N	N
96	20240613	100343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-3	5	-0.21	10653575	7537	31.23	1414	1414	1410	1838	990	1414	1413.50	0.89	-654	1424	1418	1409	1403	1394	1422	1407	140	424	500	960	1	1	28000000	395	4.57	0.38	12	0.03	309.00	3678.00	2120	20231106	-33.44	1257	20230726	12.25	1999	-29.41	20240104	1400	0.79	20240612	2120	-33.44	20231106	1257	12.25	20230726	0.27	N	031510	500	140 억	249552	N	N	N	N
97	20240613	090346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-3	5	-0.21	3416215	2416	10.01	1414	1414	1411	1838	990	1414	1414.00	0.89	-329	1424	1418	1409	1403	1394	1422	1407	140	424	500	960	1	1	28000000	395	4.57	0.38	12	0.01	309.00	3678.00	2120	20231106	-33.44	1257	20230726	12.25	1999	-29.41	20240104	1400	0.79	20240612	2120	-33.44	20231106	1257	12.25	20230726	0.27	N	031510	500	140 억	249552	N	N	N	N
98	20240612	160340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1414	1	2	0.07	33994729	24130	27.70	1409	1415	1400	1836	990	1413	1408.82	0.89	-155	1441	1426	1418	1403	1395	1423	1400	140	423	500	960	1	1	28000000	396	4.58	0.38	12	0.09	309.00	3678.00	2120	20231106	-33.30	1257	20230726	12.49	1999	-29.26	20240104	1400	1.00	20240612	2120	-33.30	20231106	1257	12.49	20230726	0.27	N	031510	500	140 억	249513	N	N	N	N
99	20240612	150347	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-4	5	-0.28	32930785	23377	26.84	1409	1415	1400	1836	990	1413	1408.68	0.89	-141	1441	1426	1418	1403	1395	1423	1400	140	423	500	960	1	1	28000000	395	4.56	0.38	12	0.08	309.00	3678.00	2120	20231106	-33.54	1257	20230726	12.09	1999	-29.51	20240104	1400	0.64	20240612	2120	-33.54	20231106	1257	12.09	20230726	0.27	N	031510	500	140 억	249513	N	N	N	N
100	20240612	140342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1414	1	2	0.07	26958369	19152	21.99	1409	1414	1400	1836	990	1413	1407.60	0.89	-89	1441	1426	1418	1403	1395	1423	1400	140	423	500	960	1	1	28000000	396	4.58	0.38	12	0.07	309.00	3678.00	2120	20231106	-33.30	1257	20230726	12.49	1999	-29.26	20240104	1400	1.00	20240612	2120	-33.30	20231106	1257	12.49	20230726	0.27	N	031510	500	140 억	249513	N	N	N	N
101	20240612	130341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	0	3	0.00	19705068	14015	16.09	1409	1413	1400	1836	990	1413	1406.00	0.89	217	1441	1426	1418	1403	1395	1423	1400	140	423	500	960	1	1	28000000	396	4.57	0.38	12	0.05	309.00	3678.00	2120	20231106	-33.35	1257	20230726	12.41	1999	-29.31	20240104	1400	0.93	20240612	2120	-33.35	20231106	1257	12.41	20230726	0.27	N	031510	500	140 억	249513	N	N	N	N
102	20240612	120341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-2	5	-0.14	18263632	12994	14.92	1409	1413	1400	1836	990	1413	1405.54	0.89	217	1441	1426	1418	1403	1395	1423	1400	140	423	500	960	1	1	28000000	395	4.57	0.38	12	0.05	309.00	3678.00	2120	20231106	-33.44	1257	20230726	12.25	1999	-29.41	20240104	1400	0.79	20240612	2120	-33.44	20231106	1257	12.25	20230726	0.27	N	031510	500	140 억	249513	N	N	N	N
103	20240612	110341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	0	3	0.00	17000552	12099	13.89	1409	1413	1400	1836	990	1413	1405.12	0.89	217	1441	1426	1418	1403	1395	1423	1400	140	423	500	960	1	1	28000000	396	4.57	0.38	12	0.04	309.00	3678.00	2120	20231106	-33.35	1257	20230726	12.41	1999	-29.31	20240104	1400	0.93	20240612	2120	-33.35	20231106	1257	12.41	20230726	0.27	N	031510	500	140 억	249513	N	N	N	N
104	20240612	100341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1413	0	3	0.00	14644428	10430	11.97	1409	1413	1400	1836	990	1413	1404.07	0.89	217	1441	1426	1418	1403	1395	1423	1400	140	423	500	960	1	1	28000000	396	4.57	0.38	12	0.04	309.00	3678.00	2120	20231106	-33.35	1257	20230726	12.41	1999	-29.31	20240104	1400	0.93	20240612	2120	-33.35	20231106	1257	12.41	20230726	0.27	N	031510	500	140 억	249513	N	N	N	N
105	20240612	090341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-12	5	-0.85	6020099	4294	4.93	1409	1409	1401	1836	990	1413	1401.98	0.89	598	1441	1426	1418	1403	1395	1423	1400	140	423	500	960	1	1	28000000	392	4.53	0.38	12	0.02	309.00	3678.00	2120	20231106	-33.92	1257	20230726	11.46	1999	-29.91	20240104	1401	0.00	20240612	2120	-33.92	20231106	1257	11.46	20230726	0.27	N	031510	500	140 억	249513	N	N	N	N
106	20240610	160338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	0	3	0.00	36621733	25867	75.69	1429	1429	1410	1857	1001	1429	1415.77	0.91	-2791	1437	1433	1425	1421	1413	1435	1423	140	428	500	970	1	1	28000000	400	4.62	0.39	12	0.09	309.00	3678.00	2120	20231106	-32.59	1257	20230726	13.68	1999	-28.51	20240104	1404	1.78	20240529	2120	-32.59	20231106	1257	13.68	20230726	0.27	N	031510	500	140 억	255348	N	N	N	N
107	20240610	150341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1423	-6	5	-0.42	27692846	19606	57.37	1429	1429	1410	1857	1001	1429	1412.47	0.91	-1490	1437	1433	1425	1421	1413	1435	1423	140	428	500	970	1	1	28000000	398	4.61	0.39	12	0.07	309.00	3678.00	2120	20231106	-32.88	1257	20230726	13.21	1999	-28.81	20240104	1404	1.35	20240529	2120	-32.88	20231106	1257	13.21	20230726	0.27	N	031510	500	140 억	255348	N	N	N	N
108	20240610	140339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	-17	5	-1.19	27119260	19202	56.18	1429	1429	1410	1857	1001	1429	1412.31	0.91	-1135	1437	1433	1425	1421	1413	1435	1423	140	428	500	970	1	1	28000000	395	4.57	0.38	12	0.07	309.00	3678.00	2120	20231106	-33.40	1257	20230726	12.33	1999	-29.36	20240104	1404	0.57	20240529	2120	-33.40	20231106	1257	12.33	20230726	0.27	N	031510	500	140 억	255348	N	N	N	N
109	20240610	130339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	-14	5	-0.98	26040243	18439	53.95	1429	1429	1410	1857	1001	1429	1412.24	0.91	-1023	1437	1433	1425	1421	1413	1435	1423	140	428	500	970	1	1	28000000	396	4.58	0.38	12	0.07	309.00	3678.00	2120	20231106	-33.25	1257	20230726	12.57	1999	-29.21	20240104	1404	0.78	20240529	2120	-33.25	20231106	1257	12.57	20230726	0.27	N	031510	500	140 억	255348	N	N	N	N
110	20240610	120339	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-18	5	-1.26	25840826	18298	53.54	1429	1429	1410	1857	1001	1429	1412.22	0.91	-1023	1437	1433	1425	1421	1413	1435	1423	140	428	500	970	1	1	28000000	395	4.57	0.38	12	0.07	309.00	3678.00	2120	20231106	-33.44	1257	20230726	12.25	1999	-29.41	20240104	1404	0.50	20240529	2120	-33.44	20231106	1257	12.25	20230726	0.27	N	031510	500	140 억	255348	N	N	N	N
111	20240610	110341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1411	-18	5	-1.26	17441746	12344	36.12	1429	1429	1410	1857	1001	1429	1412.97	0.91	-12	1437	1433	1425	1421	1413	1435	1423	140	428	500	970	1	1	28000000	395	4.57	0.38	12	0.04	309.00	3678.00	2120	20231106	-33.44	1257	20230726	12.25	1999	-29.41	20240104	1404	0.50	20240529	2120	-33.44	20231106	1257	12.25	20230726	0.27	N	031510	500	140 억	255348	N	N	N	N
112	20240610	100340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	-14	5	-0.98	13018118	9211	26.95	1429	1429	1410	1857	1001	1429	1413.32	0.91	45	1437	1433	1425	1421	1413	1435	1423	140	428	500	970	1	1	28000000	396	4.58	0.38	12	0.03	309.00	3678.00	2120	20231106	-33.25	1257	20230726	12.57	1999	-29.21	20240104	1404	0.78	20240529	2120	-33.25	20231106	1257	12.57	20230726	0.27	N	031510	500	140 억	255348	N	N	N	N
113	20240610	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	-3	5	-0.21	296958	208	0.61	1429	1429	1421	1857	1001	1429	1427.68	0.91	-20	1437	1433	1425	1421	1413	1435	1423	140	428	500	970	1	1	28000000	399	4.61	0.39	12	0.00	309.00	3678.00	2120	20231106	-32.74	1257	20230726	13.44	1999	-28.66	20240104	1404	1.57	20240529	2120	-32.74	20231106	1257	13.44	20230726	0.27	N	031510	500	140 억	255348	N	N	N	N
114	20240607	160349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	1	2	0.07	48595640	34171	60.68	1428	1429	1417	1856	1000	1428	1422.13	0.91	-369	1454	1441	1426	1413	1398	1433	1405	140	428	500	970	1	1	28000000	400	4.62	0.39	12	0.12	309.00	3678.00	2120	20231106	-32.59	1257	20230726	13.68	1999	-28.51	20240104	1404	1.78	20240529	2120	-32.59	20231106	1257	13.68	20230726	0.25	N	031510	500	140 억	255724	N	N	N	N
115	20240607	150352	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	-2	5	-0.14	41580709	29252	51.94	1428	1429	1417	1856	1000	1428	1421.47	0.91	575	1454	1441	1426	1413	1398	1433	1405	140	428	500	970	1	1	28000000	399	4.61	0.39	12	0.10	309.00	3678.00	2120	20231106	-32.74	1257	20230726	13.44	1999	-28.66	20240104	1404	1.57	20240529	2120	-32.74	20231106	1257	13.44	20230726	0.25	N	031510	500	140 억	255724	N	N	N	N
116	20240607	140349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1424	-4	5	-0.28	25770937	18112	32.16	1428	1429	1417	1856	1000	1428	1422.87	0.91	392	1454	1441	1426	1413	1398	1433	1405	140	428	500	970	1	1	28000000	399	4.61	0.39	12	0.06	309.00	3678.00	2120	20231106	-32.83	1257	20230726	13.29	1999	-28.76	20240104	1404	1.42	20240529	2120	-32.83	20231106	1257	13.29	20230726	0.25	N	031510	500	140 억	255724	N	N	N	N
117	20240607	130350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	-2	5	-0.14	25464437	17897	31.78	1428	1429	1417	1856	1000	1428	1422.83	0.91	464	1454	1441	1426	1413	1398	1433	1405	140	428	500	970	1	1	28000000	399	4.61	0.39	12	0.06	309.00	3678.00	2120	20231106	-32.74	1257	20230726	13.44	1999	-28.66	20240104	1404	1.57	20240529	2120	-32.74	20231106	1257	13.44	20230726	0.25	N	031510	500	140 억	255724	N	N	N	N
118	20240607	120350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	-6	5	-0.42	24160453	16982	30.15	1428	1429	1417	1856	1000	1428	1422.71	0.91	551	1454	1441	1426	1413	1398	1433	1405	140	428	500	970	1	1	28000000	398	4.60	0.39	12	0.06	309.00	3678.00	2120	20231106	-32.92	1257	20230726	13.13	1999	-28.86	20240104	1404	1.28	20240529	2120	-32.92	20231106	1257	13.13	20230726	0.25	N	031510	500	140 억	255724	N	N	N	N
119	20240607	110350	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1417	-11	5	-0.77	16408075	11521	20.46	1428	1429	1417	1856	1000	1428	1424.19	0.91	368	1454	1441	1426	1413	1398	1433	1405	140	428	500	970	1	1	28000000	397	4.59	0.39	12	0.04	309.00	3678.00	2120	20231106	-33.16	1257	20230726	12.73	1999	-29.11	20240104	1404	0.93	20240529	2120	-33.16	20231106	1257	12.73	20230726	0.25	N	031510	500	140 억	255724	N	N	N	N
120	20240607	100349	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	-6	5	-0.42	16301750	11446	20.32	1428	1429	1420	1856	1000	1428	1424.23	0.91	368	1454	1441	1426	1413	1398	1433	1405	140	428	500	970	1	1	28000000	398	4.60	0.39	12	0.04	309.00	3678.00	2120	20231106	-32.92	1257	20230726	13.13	1999	-28.86	20240104	1404	1.28	20240529	2120	-32.92	20231106	1257	13.13	20230726	0.25	N	031510	500	140 억	255724	N	N	N	N
121	20240607	090346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	0	3	0.00	1966364	1377	2.45	1428	1429	1428	1856	1000	1428	1428.01	0.91	-4	1454	1441	1426	1413	1398	1433	1405	140	428	500	970	1	1	28000000	400	4.62	0.39	12	0.00	309.00	3678.00	2120	20231106	-32.64	1257	20230726	13.60	1999	-28.56	20240104	1404	1.71	20240529	2120	-32.64	20231106	1257	13.60	20230726	0.25	N	031510	500	140 억	255724	N	N	N	N
122	20240605	160346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	-6	5	-0.42	79162132	55740	160.21	1434	1439	1411	1864	1004	1434	1420.20	0.91	364	1446	1440	1428	1422	1410	1443	1425	140	430	500	970	1	1	28000000	400	4.62	0.39	12	0.20	309.00	3678.00	2120	20231106	-32.64	1257	20230726	13.60	1999	-28.56	20240104	1404	1.71	20240529	2120	-32.64	20231106	1257	13.60	20230726	0.24	N	031510	500	140 억	254960	N	N	N	N
123	20240605	150346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	-6	5	-0.42	70559451	49711	142.88	1434	1439	1411	1864	1004	1434	1419.39	0.91	1717	1446	1440	1428	1422	1410	1443	1425	140	430	500	970	1	1	28000000	400	4.62	0.39	12	0.18	309.00	3678.00	2120	20231106	-32.64	1257	20230726	13.60	1999	-28.56	20240104	1404	1.71	20240529	2120	-32.64	20231106	1257	13.60	20230726	0.24	N	031510	500	140 억	254960	N	N	N	N
124	20240605	140345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	-4	5	-0.28	36240839	25484	73.25	1434	1439	1416	1864	1004	1434	1422.10	0.91	-949	1446	1440	1428	1422	1410	1443	1425	140	430	500	970	1	1	28000000	400	4.63	0.39	12	0.09	309.00	3678.00	2120	20231106	-32.55	1257	20230726	13.76	1999	-28.46	20240104	1404	1.85	20240529	2120	-32.55	20231106	1257	13.76	20230726	0.24	N	031510	500	140 억	254960	N	N	N	N
125	20240605	130348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	-4	5	-0.28	33765171	23756	68.28	1434	1439	1416	1864	1004	1434	1421.33	0.91	-949	1446	1440	1428	1422	1410	1443	1425	140	430	500	970	1	1	28000000	400	4.63	0.39	12	0.08	309.00	3678.00	2120	20231106	-32.55	1257	20230726	13.76	1999	-28.46	20240104	1404	1.85	20240529	2120	-32.55	20231106	1257	13.76	20230726	0.24	N	031510	500	140 억	254960	N	N	N	N
126	20240605	120346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	-4	5	-0.28	33552101	23607	67.85	1434	1439	1416	1864	1004	1434	1421.28	0.91	-949	1446	1440	1428	1422	1410	1443	1425	140	430	500	970	1	1	28000000	400	4.63	0.39	12	0.08	309.00	3678.00	2120	20231106	-32.55	1257	20230726	13.76	1999	-28.46	20240104	1404	1.85	20240529	2120	-32.55	20231106	1257	13.76	20230726	0.24	N	031510	500	140 억	254960	N	N	N	N
127	20240605	110348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1431	-3	5	-0.21	29734002	20937	60.18	1434	1439	1416	1864	1004	1434	1420.17	0.91	-486	1446	1440	1428	1422	1410	1443	1425	140	430	500	970	1	1	28000000	401	4.63	0.39	12	0.07	309.00	3678.00	2120	20231106	-32.50	1257	20230726	13.84	1999	-28.41	20240104	1404	1.92	20240529	2120	-32.50	20231106	1257	13.84	20230726	0.24	N	031510	500	140 억	254960	N	N	N	N
128	20240605	100348	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	-13	5	-0.91	24519160	17266	49.63	1434	1439	1416	1864	1004	1434	1420.08	0.91	-649	1446	1440	1428	1422	1410	1443	1425	140	430	500	970	1	1	28000000	398	4.60	0.39	12	0.06	309.00	3678.00	2120	20231106	-32.97	1257	20230726	13.05	1999	-28.91	20240104	1404	1.21	20240529	2120	-32.97	20231106	1257	13.05	20230726	0.24	N	031510	500	140 억	254960	N	N	N	N
129	20240605	090346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1423	-11	5	-0.77	2779653	1938	5.57	1434	1439	1423	1864	1004	1434	1434.29	0.91	-58	1446	1440	1428	1422	1410	1443	1425	140	430	500	970	1	1	28000000	398	4.61	0.39	12	0.01	309.00	3678.00	2120	20231106	-32.88	1257	20230726	13.21	1999	-28.81	20240104	1404	1.35	20240529	2120	-32.88	20231106	1257	13.21	20230726	0.24	N	031510	500	140 억	254960	N	N	N	N
130	20240604	160344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1434	0	3	0.00	49536137	34791	72.54	1424	1434	1416	1864	1004	1434	1423.82	0.92	-3470	1458	1446	1429	1417	1400	1452	1423	140	430	500	970	1	1	28000000	402	4.64	0.39	12	0.12	309.00	3678.00	2120	20231106	-32.36	1257	20230726	14.08	1999	-28.26	20240104	1404	2.14	20240529	2120	-32.36	20231106	1257	14.08	20230726	0.22	N	031510	500	140 억	258429	N	N	N	N
131	20240604	150344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	-5	5	-0.35	41873869	29435	61.38	1424	1433	1416	1864	1004	1434	1422.59	0.92	-1753	1458	1446	1429	1417	1400	1452	1423	140	430	500	970	1	1	28000000	400	4.62	0.39	12	0.11	309.00	3678.00	2120	20231106	-32.59	1257	20230726	13.68	1999	-28.51	20240104	1404	1.78	20240529	2120	-32.59	20231106	1257	13.68	20230726	0.22	N	031510	500	140 억	258429	N	N	N	N
132	20240604	140346	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	-12	5	-0.84	29358134	20630	43.02	1424	1433	1416	1864	1004	1434	1423.08	0.92	-1669	1458	1446	1429	1417	1400	1452	1423	140	430	500	970	1	1	28000000	398	4.60	0.39	12	0.07	309.00	3678.00	2120	20231106	-32.92	1257	20230726	13.13	1999	-28.86	20240104	1404	1.28	20240529	2120	-32.92	20231106	1257	13.13	20230726	0.22	N	031510	500	140 억	258429	N	N	N	N
133	20240604	130344	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	-14	5	-0.98	28009611	19682	41.04	1424	1433	1416	1864	1004	1434	1423.11	0.92	-1669	1458	1446	1429	1417	1400	1452	1423	140	430	500	970	1	1	28000000	398	4.60	0.39	12	0.07	309.00	3678.00	2120	20231106	-33.02	1257	20230726	12.97	1999	-28.96	20240104	1404	1.14	20240529	2120	-33.02	20231106	1257	12.97	20230726	0.22	N	031510	500	140 억	258429	N	N	N	N
134	20240604	120343	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	-16	5	-1.12	26475516	18601	38.79	1424	1433	1416	1864	1004	1434	1423.34	0.92	-1669	1458	1446	1429	1417	1400	1452	1423	140	430	500	970	1	1	28000000	397	4.59	0.39	12	0.07	309.00	3678.00	2120	20231106	-33.11	1257	20230726	12.81	1999	-29.06	20240104	1404	1.00	20240529	2120	-33.11	20231106	1257	12.81	20230726	0.22	N	031510	500	140 억	258429	N	N	N	N
135	20240604	110342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	-6	5	-0.42	25134583	17661	36.83	1424	1433	1416	1864	1004	1434	1423.17	0.92	-1256	1458	1446	1429	1417	1400	1452	1423	140	430	500	970	1	1	28000000	400	4.62	0.39	12	0.06	309.00	3678.00	2120	20231106	-32.64	1257	20230726	13.60	1999	-28.56	20240104	1404	1.71	20240529	2120	-32.64	20231106	1257	13.60	20230726	0.22	N	031510	500	140 억	258429	N	N	N	N
136	20240604	100342	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1419	-15	5	-1.05	12248807	8586	17.90	1424	1433	1419	1864	1004	1434	1426.60	0.92	-821	1458	1446	1429	1417	1400	1452	1423	140	430	500	970	1	1	28000000	397	4.59	0.39	12	0.03	309.00	3678.00	2120	20231106	-33.07	1257	20230726	12.89	1999	-29.01	20240104	1404	1.07	20240529	2120	-33.07	20231106	1257	12.89	20230726	0.22	N	031510	500	140 억	258429	N	N	N	N
137	20240604	090345	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1433	-1	5	-0.07	1476866	1036	2.16	1424	1433	1424	1864	1004	1434	1425.55	0.92	-306	1458	1446	1429	1417	1400	1452	1423	140	430	500	970	1	1	28000000	401	4.64	0.39	12	0.00	309.00	3678.00	2120	20231106	-32.41	1257	20230726	14.00	1999	-28.31	20240104	1404	2.07	20240529	2120	-32.41	20231106	1257	14.00	20230726	0.22	N	031510	500	140 억	258429	N	N	N	N
138	20240603	160340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1434	2	2	0.14	68354823	47955	134.10	1432	1441	1412	1861	1003	1432	1425.39	0.92	-722	1456	1444	1424	1412	1392	1450	1418	140	429	500	970	1	1	28000000	402	4.64	0.39	12	0.17	309.00	3678.00	2120	20231106	-32.36	1257	20230726	14.08	1999	-28.26	20240104	1404	2.14	20240529	2120	-32.36	20231106	1257	14.08	20230726	0.22	N	031510	500	140 억	257838	N	N	N	N
139	20240603	150341	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	-4	5	-0.28	61150065	42923	120.03	1432	1441	1412	1861	1003	1432	1424.65	0.92	-220	1456	1444	1424	1412	1392	1450	1418	140	429	500	970	1	1	28000000	400	4.62	0.39	12	0.15	309.00	3678.00	2120	20231106	-32.64	1257	20230726	13.60	1999	-28.56	20240104	1404	1.71	20240529	2120	-32.64	20231106	1257	13.60	20230726	0.22	N	031510	500	140 억	257838	N	N	N	N
140	20240603	140340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1427	-5	5	-0.35	56925559	39963	111.75	1432	1441	1412	1861	1003	1432	1424.46	0.92	-66	1456	1444	1424	1412	1392	1450	1418	140	429	500	970	1	1	28000000	400	4.62	0.39	12	0.14	309.00	3678.00	2120	20231106	-32.69	1257	20230726	13.52	1999	-28.61	20240104	1404	1.64	20240529	2120	-32.69	20231106	1257	13.52	20230726	0.22	N	031510	500	140 억	257838	N	N	N	N
141	20240603	130340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	-4	5	-0.28	55200574	38753	108.37	1432	1441	1412	1861	1003	1432	1424.42	0.92	22	1456	1444	1424	1412	1392	1450	1418	140	429	500	970	1	1	28000000	400	4.62	0.39	12	0.14	309.00	3678.00	2120	20231106	-32.64	1257	20230726	13.60	1999	-28.56	20240104	1404	1.71	20240529	2120	-32.64	20231106	1257	13.60	20230726	0.22	N	031510	500	140 억	257838	N	N	N	N
142	20240603	120340	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1420	-12	5	-0.84	54432695	38213	106.86	1432	1441	1412	1861	1003	1432	1424.45	0.92	175	1456	1444	1424	1412	1392	1450	1418	140	429	500	970	1	1	28000000	398	4.60	0.39	12	0.14	309.00	3678.00	2120	20231106	-33.02	1257	20230726	12.97	1999	-28.96	20240104	1404	1.14	20240529	2120	-33.02	20231106	1257	12.97	20230726	0.22	N	031510	500	140 억	257838	N	N	N	N
143	20240603	110338	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1414	-18	5	-1.26	53033083	37224	104.09	1432	1441	1412	1861	1003	1432	1424.70	0.92	237	1456	1444	1424	1412	1392	1450	1418	140	429	500	970	1	1	28000000	396	4.58	0.38	12	0.13	309.00	3678.00	2120	20231106	-33.30	1257	20230726	12.49	1999	-29.26	20240104	1404	0.71	20240529	2120	-33.30	20231106	1257	12.49	20230726	0.22	N	031510	500	140 억	257838	N	N	N	N
144	20240603	100337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	-20	5	-1.40	42772471	29967	83.80	1432	1441	1412	1861	1003	1432	1427.32	0.92	188	1456	1444	1424	1412	1392	1450	1418	140	429	500	970	1	1	28000000	395	4.57	0.38	12	0.11	309.00	3678.00	2120	20231106	-33.40	1257	20230726	12.33	1999	-29.36	20240104	1404	0.57	20240529	2120	-33.40	20231106	1257	12.33	20230726	0.22	N	031510	500	140 억	257838	N	N	N	N
145	20240603	090337	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1441	9	2	0.63	2786695	1946	5.44	1432	1441	1432	1861	1003	1432	1432.01	0.92	-20	1456	1444	1424	1412	1392	1450	1418	140	429	500	970	1	1	28000000	403	4.66	0.39	12	0.01	309.00	3678.00	2120	20231106	-32.03	1257	20230726	14.64	1999	-27.91	20240104	1404	2.64	20240529	2120	-32.03	20231106	1257	14.64	20230726	0.22	N	031510	500	140 억	257838	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History