KissMeData/241690/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	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	161048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3365	-55	5	-1.61	144423325	42472	80.79	3420	3470	3365	4445	2395	3420	3400.44	0.96	-6208	3546	3482	3431	3367	3316	3457	3342	125	1025	500	2460	5	1	24470706	823	9.22	0.64	12	0.17	365.00	5228.00	6460	20240110	-47.91	2785	20231031	20.83	6460	-47.91	20240110	3160	6.49	20240625	6460	-47.91	20240110	2785	20.83	20231031	3.43	N	241690	500	125 억	235519	N	N	N	N
3	20240628	151101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3370	-50	5	-1.46	130772805	38416	73.08	3420	3470	3370	4445	2395	3420	3404.12	0.96	-5414	3546	3482	3431	3367	3316	3457	3342	125	1025	500	2460	5	1	24470706	825	9.23	0.64	12	0.16	365.00	5228.00	6460	20240110	-47.83	2785	20231031	21.01	6460	-47.83	20240110	3160	6.65	20240625	6460	-47.83	20240110	2785	21.01	20231031	3.43	N	241690	500	125 억	235519	N	N	N	N
4	20240628	141101	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3395	-25	5	-0.73	125632810	36896	70.19	3420	3470	3370	4445	2395	3420	3405.05	0.96	-4427	3546	3482	3431	3367	3316	3457	3342	125	1025	500	2460	5	1	24470706	831	9.30	0.65	12	0.15	365.00	5228.00	6460	20240110	-47.45	2785	20231031	21.90	6460	-47.45	20240110	3160	7.44	20240625	6460	-47.45	20240110	2785	21.90	20231031	3.43	N	241690	500	125 억	235519	N	N	N	N
5	20240628	131059	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3385	-35	5	-1.02	114900685	33725	64.15	3420	3470	3370	4445	2395	3420	3406.99	0.96	-4181	3546	3482	3431	3367	3316	3457	3342	125	1025	500	2460	5	1	24470706	828	9.27	0.65	12	0.14	365.00	5228.00	6460	20240110	-47.60	2785	20231031	21.54	6460	-47.60	20240110	3160	7.12	20240625	6460	-47.60	20240110	2785	21.54	20231031	3.43	N	241690	500	125 억	235519	N	N	N	N
6	20240628	121057	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3400	-20	5	-0.58	89600120	26243	49.92	3420	3470	3370	4445	2395	3420	3414.25	0.96	-4140	3546	3482	3431	3367	3316	3457	3342	125	1025	500	2460	5	1	24470706	832	9.32	0.65	12	0.11	365.00	5228.00	6460	20240110	-47.37	2785	20231031	22.08	6460	-47.37	20240110	3160	7.59	20240625	6460	-47.37	20240110	2785	22.08	20231031	3.43	N	241690	500	125 억	235519	N	N	N	N
7	20240628	111039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3400	-20	5	-0.58	81834755	23961	45.58	3420	3470	3370	4445	2395	3420	3415.33	0.96	-3634	3546	3482	3431	3367	3316	3457	3342	125	1025	500	2460	5	1	24470706	832	9.32	0.65	12	0.10	365.00	5228.00	6460	20240110	-47.37	2785	20231031	22.08	6460	-47.37	20240110	3160	7.59	20240625	6460	-47.37	20240110	2785	22.08	20231031	3.43	N	241690	500	125 억	235519	N	N	N	N
8	20240628	101036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3420	0	3	0.00	46001550	13465	25.61	3420	3470	3370	4445	2395	3420	3416.38	0.96	-1614	3546	3482	3431	3367	3316	3457	3342	125	1025	500	2460	5	1	24470706	837	9.37	0.65	12	0.06	365.00	5228.00	6460	20240110	-47.06	2785	20231031	22.80	6460	-47.06	20240110	3160	8.23	20240625	6460	-47.06	20240110	2785	22.80	20231031	3.43	N	241690	500	125 억	235519	N	N	N	N
9	20240628	091039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3410	-10	5	-0.29	25531325	7485	14.24	3420	3470	3370	4445	2395	3420	3411.00	0.96	-1594	3546	3482	3431	3367	3316	3457	3342	125	1025	500	2460	5	1	24470706	834	9.34	0.65	12	0.03	365.00	5228.00	6460	20240110	-47.21	2785	20231031	22.44	6460	-47.21	20240110	3160	7.91	20240625	6460	-47.21	20240110	2785	22.44	20231031	3.43	N	241690	500	125 억	235519	N	N	N	N
10	20240627	161031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3420	-55	5	-1.58	175918870	51369	34.34	3475	3495	3380	4515	2435	3475	3424.60	1.10	-34427	3645	3560	3410	3325	3175	3602	3367	125	1040	500	2500	5	1	24470706	837	9.37	0.65	12	0.21	365.00	5228.00	6460	20240110	-47.06	2785	20231031	22.80	6460	-47.06	20240110	3160	8.23	20240625	6460	-47.06	20240110	2785	22.80	20231031	3.51	N	241690	500	125 억	269424	N	N	N	N
11	20240627	151038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3395	-80	5	-2.30	163832740	47808	31.96	3475	3495	3390	4515	2435	3475	3426.87	1.10	-31995	3645	3560	3410	3325	3175	3602	3367	125	1040	500	2500	5	1	24470706	831	9.30	0.65	12	0.20	365.00	5228.00	6460	20240110	-47.45	2785	20231031	21.90	6460	-47.45	20240110	3160	7.44	20240625	6460	-47.45	20240110	2785	21.90	20231031	3.51	N	241690	500	125 억	269424	N	N	N	N
12	20240627	141035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3395	-80	5	-2.30	152049730	44340	29.64	3475	3495	3390	4515	2435	3475	3429.16	1.10	-29320	3645	3560	3410	3325	3175	3602	3367	125	1040	500	2500	5	1	24470706	831	9.30	0.65	12	0.18	365.00	5228.00	6460	20240110	-47.45	2785	20231031	21.90	6460	-47.45	20240110	3160	7.44	20240625	6460	-47.45	20240110	2785	21.90	20231031	3.51	N	241690	500	125 억	269424	N	N	N	N
13	20240627	131035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3410	-65	5	-1.87	130425865	37978	25.39	3475	3495	3400	4515	2435	3475	3434.23	1.10	-24051	3645	3560	3410	3325	3175	3602	3367	125	1040	500	2500	5	1	24470706	834	9.34	0.65	12	0.16	365.00	5228.00	6460	20240110	-47.21	2785	20231031	22.44	6460	-47.21	20240110	3160	7.91	20240625	6460	-47.21	20240110	2785	22.44	20231031	3.51	N	241690	500	125 억	269424	N	N	N	N
14	20240627	121037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3400	-75	5	-2.16	125430465	36511	24.41	3475	3495	3400	4515	2435	3475	3435.40	1.10	-22893	3645	3560	3410	3325	3175	3602	3367	125	1040	500	2500	5	1	24470706	832	9.32	0.65	12	0.15	365.00	5228.00	6460	20240110	-47.37	2785	20231031	22.08	6460	-47.37	20240110	3160	7.59	20240625	6460	-47.37	20240110	2785	22.08	20231031	3.51	N	241690	500	125 억	269424	N	N	N	N
15	20240627	111037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3425	-50	5	-1.44	77073980	22346	14.94	3475	3495	3420	4515	2435	3475	3449.10	1.10	-12724	3645	3560	3410	3325	3175	3602	3367	125	1040	500	2500	5	1	24470706	838	9.38	0.66	12	0.09	365.00	5228.00	6460	20240110	-46.98	2785	20231031	22.98	6460	-46.98	20240110	3160	8.39	20240625	6460	-46.98	20240110	2785	22.98	20231031	3.51	N	241690	500	125 억	269424	N	N	N	N
16	20240627	101037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3435	-40	5	-1.15	56576155	16367	10.94	3475	3495	3425	4515	2435	3475	3456.70	1.10	-11363	3645	3560	3410	3325	3175	3602	3367	125	1040	500	2500	5	1	24470706	841	9.41	0.66	12	0.07	365.00	5228.00	6460	20240110	-46.83	2785	20231031	23.34	6460	-46.83	20240110	3160	8.70	20240625	6460	-46.83	20240110	2785	23.34	20231031	3.51	N	241690	500	125 억	269424	N	N	N	N
17	20240627	091036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3440	-35	5	-1.01	20608815	5942	3.97	3475	3495	3440	4515	2435	3475	3468.31	1.10	-3557	3645	3560	3410	3325	3175	3602	3367	125	1040	500	2500	5	1	24470706	842	9.42	0.66	12	0.02	365.00	5228.00	6460	20240110	-46.75	2785	20231031	23.52	6460	-46.75	20240110	3160	8.86	20240625	6460	-46.75	20240110	2785	23.52	20231031	3.51	N	241690	500	125 억	269424	N	N	N	N
18	20240626	161032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3475	215	2	6.60	512700520	149455	351.36	3260	3495	3260	4235	2285	3260	3430.42	1.05	12223	3326	3292	3226	3192	3126	3310	3210	125	975	500	2340	5	1	24470706	850	9.52	0.66	12	0.61	365.00	5228.00	6460	20240110	-46.21	2785	20231031	24.78	6460	-46.21	20240110	3160	9.97	20240625	6460	-46.21	20240110	2785	24.78	20231031	3.56	N	241690	500	125 억	257814	N	N	N	N
19	20240626	151036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3465	205	2	6.29	496262405	144715	340.22	3260	3495	3260	4235	2285	3260	3429.24	1.05	12187	3326	3292	3226	3192	3126	3310	3210	125	975	500	2340	5	1	24470706	848	9.49	0.66	12	0.59	365.00	5228.00	6460	20240110	-46.36	2785	20231031	24.42	6460	-46.36	20240110	3160	9.65	20240625	6460	-46.36	20240110	2785	24.42	20231031	3.56	N	241690	500	125 억	257814	N	N	N	N
20	20240626	141033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3465	205	2	6.29	472167200	137783	323.92	3260	3495	3260	4235	2285	3260	3426.89	1.05	15260	3326	3292	3226	3192	3126	3310	3210	125	975	500	2340	5	1	24470706	848	9.49	0.66	12	0.56	365.00	5228.00	6460	20240110	-46.36	2785	20231031	24.42	6460	-46.36	20240110	3160	9.65	20240625	6460	-46.36	20240110	2785	24.42	20231031	3.56	N	241690	500	125 억	257814	N	N	N	N
21	20240626	131034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3455	195	2	5.98	444980400	129966	305.54	3260	3495	3260	4235	2285	3260	3423.82	1.05	15709	3326	3292	3226	3192	3126	3310	3210	125	975	500	2340	5	1	24470706	845	9.47	0.66	12	0.53	365.00	5228.00	6460	20240110	-46.52	2785	20231031	24.06	6460	-46.52	20240110	3160	9.34	20240625	6460	-46.52	20240110	2785	24.06	20231031	3.56	N	241690	500	125 억	257814	N	N	N	N
22	20240626	121033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3455	195	2	5.98	278812190	82087	192.98	3260	3455	3260	4235	2285	3260	3396.55	1.05	15620	3326	3292	3226	3192	3126	3310	3210	125	975	500	2340	5	1	24470706	845	9.47	0.66	12	0.34	365.00	5228.00	6460	20240110	-46.52	2785	20231031	24.06	6460	-46.52	20240110	3160	9.34	20240625	6460	-46.52	20240110	2785	24.06	20231031	3.56	N	241690	500	125 억	257814	N	N	N	N
23	20240626	111034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3425	165	2	5.06	218783205	64631	151.94	3260	3440	3260	4235	2285	3260	3385.11	1.05	13317	3326	3292	3226	3192	3126	3310	3210	125	975	500	2340	5	1	24470706	838	9.38	0.66	12	0.26	365.00	5228.00	6460	20240110	-46.98	2785	20231031	22.98	6460	-46.98	20240110	3160	8.39	20240625	6460	-46.98	20240110	2785	22.98	20231031	3.56	N	241690	500	125 억	257814	N	N	N	N
24	20240626	101032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3385	125	2	3.83	88432710	26414	62.10	3260	3390	3260	4235	2285	3260	3347.95	1.05	2982	3326	3292	3226	3192	3126	3310	3210	125	975	500	2340	5	1	24470706	828	9.27	0.65	12	0.11	365.00	5228.00	6460	20240110	-47.60	2785	20231031	21.54	6460	-47.60	20240110	3160	7.12	20240625	6460	-47.60	20240110	2785	21.54	20231031	3.56	N	241690	500	125 억	257814	N	N	N	N
25	20240626	091034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3280	20	2	0.61	2702335	828	1.95	3260	3280	3260	4235	2285	3260	3263.69	1.05	-1	3326	3292	3226	3192	3126	3310	3210	125	975	500	2340	5	1	24470706	803	8.99	0.63	12	0.00	365.00	5228.00	6460	20240110	-49.23	2785	20231031	17.77	6460	-49.23	20240110	3160	3.80	20240625	6460	-49.23	20240110	2785	17.77	20231031	3.56	N	241690	500	125 억	257814	N	N	N	N
26	20240625	161031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3260	85	2	2.68	135657005	42536	86.77	3160	3260	3160	4125	2225	3175	3189.18	0.99	16431	3295	3235	3200	3140	3105	3217	3122	125	950	500	2280	5	1	24470706	798	8.93	0.62	12	0.17	365.00	5228.00	6460	20240110	-49.54	2785	20231031	17.06	6460	-49.54	20240110	3160	3.16	20240625	6460	-49.54	20240110	2785	17.06	20231031	3.61	N	241690	500	125 억	241575	N	N	N	N
27	20240625	151029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3240	65	2	2.05	129033260	40497	82.61	3160	3250	3160	4125	2225	3175	3186.24	0.99	14896	3295	3235	3200	3140	3105	3217	3122	125	950	500	2280	5	1	24470706	793	8.88	0.62	12	0.17	365.00	5228.00	6460	20240110	-49.85	2785	20231031	16.34	6460	-49.85	20240110	3160	2.53	20240625	6460	-49.85	20240110	2785	16.34	20231031	3.61	N	241690	500	125 억	241575	N	N	N	N
28	20240625	141032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3235	60	2	1.89	125597600	39435	80.45	3160	3250	3160	4125	2225	3175	3184.93	0.99	14261	3295	3235	3200	3140	3105	3217	3122	125	950	500	2280	5	1	24470706	792	8.86	0.62	12	0.16	365.00	5228.00	6460	20240110	-49.92	2785	20231031	16.16	6460	-49.92	20240110	3160	2.37	20240625	6460	-49.92	20240110	2785	16.16	20231031	3.61	N	241690	500	125 억	241575	N	N	N	N
29	20240625	131033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3220	45	2	1.42	114824055	36098	73.64	3160	3220	3160	4125	2225	3175	3180.90	0.99	13632	3295	3235	3200	3140	3105	3217	3122	125	950	500	2280	5	1	24470706	788	8.82	0.62	12	0.15	365.00	5228.00	6460	20240110	-50.15	2785	20231031	15.62	6460	-50.15	20240110	3160	1.90	20240625	6460	-50.15	20240110	2785	15.62	20231031	3.61	N	241690	500	125 억	241575	N	N	N	N
30	20240625	121035	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3190	15	2	0.47	85071625	26808	54.69	3160	3200	3160	4125	2225	3175	3173.37	0.99	8831	3295	3235	3200	3140	3105	3217	3122	125	950	500	2280	5	1	24470706	781	8.74	0.61	12	0.11	365.00	5228.00	6460	20240110	-50.62	2785	20231031	14.54	6460	-50.62	20240110	3160	0.95	20240625	6460	-50.62	20240110	2785	14.54	20231031	3.61	N	241690	500	125 억	241575	N	N	N	N
31	20240625	111033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3180	5	2	0.16	84295255	26564	54.19	3160	3200	3160	4125	2225	3175	3173.29	0.99	8831	3295	3235	3200	3140	3105	3217	3122	125	950	500	2280	5	1	24470706	778	8.71	0.61	12	0.11	365.00	5228.00	6460	20240110	-50.77	2785	20231031	14.18	6460	-50.77	20240110	3160	0.63	20240625	6460	-50.77	20240110	2785	14.18	20231031	3.61	N	241690	500	125 억	241575	N	N	N	N
32	20240625	101031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3175	0	3	0.00	53106100	16727	34.12	3160	3200	3160	4125	2225	3175	3174.87	0.99	2815	3295	3235	3200	3140	3105	3217	3122	125	950	500	2280	5	1	24470706	777	8.70	0.61	12	0.07	365.00	5228.00	6460	20240110	-50.85	2785	20231031	14.00	6460	-50.85	20240110	3160	0.47	20240625	6460	-50.85	20240110	2785	14.00	20231031	3.61	N	241690	500	125 억	241575	N	N	N	N
33	20240625	091031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3190	15	2	0.47	11805405	3727	7.60	3160	3195	3160	4125	2225	3175	3167.54	0.99	1039	3295	3235	3200	3140	3105	3217	3122	125	950	500	2280	5	1	24470706	781	8.74	0.61	12	0.02	365.00	5228.00	6460	20240110	-50.62	2785	20231031	14.54	6460	-50.62	20240110	3160	0.95	20240625	6460	-50.62	20240110	2785	14.54	20231031	3.61	N	241690	500	125 억	241575	N	N	N	N
34	20240624	161031	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3175	-65	5	-2.01	147617390	46157	59.84	3240	3260	3165	4210	2270	3240	3198.33	0.99	278	3350	3295	3260	3205	3170	3277	3187	125	970	500	2330	5	1	24470706	777	8.70	0.61	12	0.19	365.00	5228.00	6460	20240110	-50.85	2785	20231031	14.00	6460	-50.85	20240110	3165	0.32	20240624	6460	-50.85	20240110	2785	14.00	20231031	3.63	N	241690	500	125 억	241309	N	N	N	N
35	20240624	151028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3180	-60	5	-1.85	130380820	40728	52.81	3240	3260	3170	4210	2270	3240	3201.26	0.99	-812	3350	3295	3260	3205	3170	3277	3187	125	970	500	2330	5	1	24470706	778	8.71	0.61	12	0.17	365.00	5228.00	6460	20240110	-50.77	2785	20231031	14.18	6460	-50.77	20240110	3170	0.32	20240624	6460	-50.77	20240110	2785	14.18	20231031	3.63	N	241690	500	125 억	241309	N	N	N	N
36	20240624	141029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3200	-40	5	-1.23	98320350	30673	39.77	3240	3260	3175	4210	2270	3240	3205.44	0.99	-1872	3350	3295	3260	3205	3170	3277	3187	125	970	500	2330	5	1	24470706	783	8.77	0.61	12	0.13	365.00	5228.00	6460	20240110	-50.46	2785	20231031	14.90	6460	-50.46	20240110	3175	0.79	20240624	6460	-50.46	20240110	2785	14.90	20231031	3.63	N	241690	500	125 억	241309	N	N	N	N
37	20240624	131027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3185	-55	5	-1.70	88012245	27436	35.57	3240	3260	3185	4210	2270	3240	3207.91	0.99	-1785	3350	3295	3260	3205	3170	3277	3187	125	970	500	2330	5	1	24470706	779	8.73	0.61	12	0.11	365.00	5228.00	6460	20240110	-50.70	2785	20231031	14.36	6460	-50.70	20240110	3185	0.00	20240624	6460	-50.70	20240110	2785	14.36	20231031	3.63	N	241690	500	125 억	241309	N	N	N	N
38	20240624	121028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3195	-45	5	-1.39	65962745	20531	26.62	3240	3260	3190	4210	2270	3240	3212.84	0.99	-2436	3350	3295	3260	3205	3170	3277	3187	125	970	500	2330	5	1	24470706	782	8.75	0.61	12	0.08	365.00	5228.00	6460	20240110	-50.54	2785	20231031	14.72	6460	-50.54	20240110	3190	0.16	20240624	6460	-50.54	20240110	2785	14.72	20231031	3.63	N	241690	500	125 억	241309	N	N	N	N
39	20240624	111030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3200	-40	5	-1.23	46308915	14397	18.67	3240	3260	3190	4210	2270	3240	3216.57	0.99	-3552	3350	3295	3260	3205	3170	3277	3187	125	970	500	2330	5	1	24470706	783	8.77	0.61	12	0.06	365.00	5228.00	6460	20240110	-50.46	2785	20231031	14.90	6460	-50.46	20240110	3190	0.31	20240624	6460	-50.46	20240110	2785	14.90	20231031	3.63	N	241690	500	125 억	241309	N	N	N	N
40	20240624	101028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3245	5	2	0.15	15577270	4804	6.23	3240	3260	3230	4210	2270	3240	3242.56	0.99	-2881	3350	3295	3260	3205	3170	3277	3187	125	970	500	2330	5	1	24470706	794	8.89	0.62	12	0.02	365.00	5228.00	6460	20240110	-49.77	2785	20231031	16.52	6460	-49.77	20240110	3225	0.62	20240621	6460	-49.77	20240110	2785	16.52	20231031	3.63	N	241690	500	125 억	241309	N	N	N	N
41	20240624	091029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3240	0	3	0.00	6997445	2157	2.80	3240	3250	3240	4210	2270	3240	3244.06	0.99	-687	3350	3295	3260	3205	3170	3277	3187	125	970	500	2330	5	1	24470706	793	8.88	0.62	12	0.01	365.00	5228.00	6460	20240110	-49.85	2785	20231031	16.34	6460	-49.85	20240110	3225	0.47	20240621	6460	-49.85	20240110	2785	16.34	20231031	3.63	N	241690	500	125 억	241309	N	N	N	N
42	20240621	160954	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3240	-75	5	-2.26	249745770	76774	330.03	3310	3315	3225	4305	2325	3315	3253.00	1.10	-26282	3385	3350	3325	3290	3265	3337	3277	125	990	500	2380	5	1	24470706	793	8.88	0.62	12	0.31	365.00	5228.00	6460	20240110	-49.85	2785	20231031	16.34	6460	-49.85	20240110	3225	0.47	20240621	6460	-49.85	20240110	2785	16.34	20231031	3.68	N	241690	500	125 억	269197	N	N	N	N
43	20240621	150955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3230	-85	5	-2.56	244817950	75251	323.48	3310	3315	3225	4305	2325	3315	3253.35	1.10	-25900	3385	3350	3325	3290	3265	3337	3277	125	990	500	2380	5	1	24470706	790	8.85	0.62	12	0.31	365.00	5228.00	6460	20240110	-50.00	2785	20231031	15.98	6460	-50.00	20240110	3225	0.16	20240621	6460	-50.00	20240110	2785	15.98	20231031	3.68	N	241690	500	125 억	269197	N	N	N	N
44	20240621	140953	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3245	-70	5	-2.11	189383435	58115	249.82	3310	3315	3225	4305	2325	3315	3258.77	1.10	-19871	3385	3350	3325	3290	3265	3337	3277	125	990	500	2380	5	1	24470706	794	8.89	0.62	12	0.24	365.00	5228.00	6460	20240110	-49.77	2785	20231031	16.52	6460	-49.77	20240110	3225	0.62	20240621	6460	-49.77	20240110	2785	16.52	20231031	3.68	N	241690	500	125 억	269197	N	N	N	N
45	20240621	130955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3260	-55	5	-1.66	161572705	49552	213.01	3310	3315	3225	4305	2325	3315	3260.67	1.10	-19065	3385	3350	3325	3290	3265	3337	3277	125	990	500	2380	5	1	24470706	798	8.93	0.62	12	0.20	365.00	5228.00	6460	20240110	-49.54	2785	20231031	17.06	6460	-49.54	20240110	3225	1.09	20240621	6460	-49.54	20240110	2785	17.06	20231031	3.68	N	241690	500	125 억	269197	N	N	N	N
46	20240621	120957	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3260	-55	5	-1.66	153556650	47095	202.45	3310	3315	3225	4305	2325	3315	3260.57	1.10	-19065	3385	3350	3325	3290	3265	3337	3277	125	990	500	2380	5	1	24470706	798	8.93	0.62	12	0.19	365.00	5228.00	6460	20240110	-49.54	2785	20231031	17.06	6460	-49.54	20240110	3225	1.09	20240621	6460	-49.54	20240110	2785	17.06	20231031	3.68	N	241690	500	125 억	269197	N	N	N	N
47	20240621	110954	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3245	-70	5	-2.11	142470530	43694	187.83	3310	3315	3225	4305	2325	3315	3260.64	1.10	-18431	3385	3350	3325	3290	3265	3337	3277	125	990	500	2380	5	1	24470706	794	8.89	0.62	12	0.18	365.00	5228.00	6460	20240110	-49.77	2785	20231031	16.52	6460	-49.77	20240110	3225	0.62	20240621	6460	-49.77	20240110	2785	16.52	20231031	3.68	N	241690	500	125 억	269197	N	N	N	N
48	20240621	100951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3260	-55	5	-1.66	130289970	39956	171.76	3310	3315	3225	4305	2325	3315	3260.84	1.10	-17792	3385	3350	3325	3290	3265	3337	3277	125	990	500	2380	5	1	24470706	798	8.93	0.62	12	0.16	365.00	5228.00	6460	20240110	-49.54	2785	20231031	17.06	6460	-49.54	20240110	3225	1.09	20240621	6460	-49.54	20240110	2785	17.06	20231031	3.68	N	241690	500	125 억	269197	N	N	N	N
49	20240621	090958	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3305	-10	5	-0.30	4377310	1325	5.70	3310	3315	3300	4305	2325	3315	3303.63	1.10	-1179	3385	3350	3325	3290	3265	3337	3277	125	990	500	2380	5	1	24470706	809	9.05	0.63	12	0.01	365.00	5228.00	6460	20240110	-48.84	2785	20231031	18.67	6460	-48.84	20240110	3300	0.15	20240621	6460	-48.84	20240110	2785	18.67	20231031	3.68	N	241690	500	125 억	269197	N	N	N	N
50	20240620	160949	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3315	-5	5	-0.15	76109675	22902	76.65	3320	3360	3300	4315	2325	3320	3323.51	1.08	4002	3400	3360	3335	3295	3270	3347	3282	125	995	500	2390	5	1	24470706	811	9.08	0.63	12	0.09	365.00	5228.00	6460	20240110	-48.68	2785	20231031	19.03	6460	-48.68	20240110	3300	0.45	20240620	6460	-48.68	20240110	2785	19.03	20231031	3.73	N	241690	500	125 억	265195	N	N	N	N
51	20240620	150951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3340	20	2	0.60	63479125	19095	63.91	3320	3360	3300	4315	2325	3320	3324.38	1.08	2542	3400	3360	3335	3295	3270	3347	3282	125	995	500	2390	5	1	24470706	817	9.15	0.64	12	0.08	365.00	5228.00	6460	20240110	-48.30	2785	20231031	19.93	6460	-48.30	20240110	3300	1.21	20240620	6460	-48.30	20240110	2785	19.93	20231031	3.73	N	241690	500	125 억	265195	N	N	N	N
52	20240620	140952	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3340	20	2	0.60	56769020	17079	57.16	3320	3360	3300	4315	2325	3320	3323.91	1.08	2384	3400	3360	3335	3295	3270	3347	3282	125	995	500	2390	5	1	24470706	817	9.15	0.64	12	0.07	365.00	5228.00	6460	20240110	-48.30	2785	20231031	19.93	6460	-48.30	20240110	3300	1.21	20240620	6460	-48.30	20240110	2785	19.93	20231031	3.73	N	241690	500	125 억	265195	N	N	N	N
53	20240620	130952	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3345	25	2	0.75	51173435	15404	51.56	3320	3360	3300	4315	2325	3320	3322.09	1.08	2384	3400	3360	3335	3295	3270	3347	3282	125	995	500	2390	5	1	24470706	819	9.16	0.64	12	0.06	365.00	5228.00	6460	20240110	-48.22	2785	20231031	20.11	6460	-48.22	20240110	3300	1.36	20240620	6460	-48.22	20240110	2785	20.11	20231031	3.73	N	241690	500	125 억	265195	N	N	N	N
54	20240620	120950	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3345	25	2	0.75	47096930	14185	47.48	3320	3360	3300	4315	2325	3320	3320.19	1.08	2328	3400	3360	3335	3295	3270	3347	3282	125	995	500	2390	5	1	24470706	819	9.16	0.64	12	0.06	365.00	5228.00	6460	20240110	-48.22	2785	20231031	20.11	6460	-48.22	20240110	3300	1.36	20240620	6460	-48.22	20240110	2785	20.11	20231031	3.73	N	241690	500	125 억	265195	N	N	N	N
55	20240620	110951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3345	25	2	0.75	46244255	13930	46.62	3320	3360	3300	4315	2325	3320	3319.76	1.08	2235	3400	3360	3335	3295	3270	3347	3282	125	995	500	2390	5	1	24470706	819	9.16	0.64	12	0.06	365.00	5228.00	6460	20240110	-48.22	2785	20231031	20.11	6460	-48.22	20240110	3300	1.36	20240620	6460	-48.22	20240110	2785	20.11	20231031	3.73	N	241690	500	125 억	265195	N	N	N	N
56	20240620	100953	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3340	20	2	0.60	42082735	12686	42.46	3320	3360	3300	4315	2325	3320	3317.26	1.08	2207	3400	3360	3335	3295	3270	3347	3282	125	995	500	2390	5	1	24470706	817	9.15	0.64	12	0.05	365.00	5228.00	6460	20240110	-48.30	2785	20231031	19.93	6460	-48.30	20240110	3300	1.21	20240620	6460	-48.30	20240110	2785	19.93	20231031	3.73	N	241690	500	125 억	265195	N	N	N	N
57	20240620	090955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3315	-5	5	-0.15	10531525	3178	10.64	3320	3330	3305	4315	2325	3320	3313.88	1.08	163	3400	3360	3335	3295	3270	3347	3282	125	995	500	2390	5	1	24470706	811	9.08	0.63	12	0.01	365.00	5228.00	6460	20240110	-48.68	2785	20231031	19.03	6460	-48.68	20240110	3300	0.45	20240618	6460	-48.68	20240110	2785	19.03	20231031	3.73	N	241690	500	125 억	265195	N	N	N	N
58	20240619	160946	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3320	-15	5	-0.45	99675490	29841	101.53	3335	3375	3310	4335	2335	3335	3340.22	1.06	5830	3378	3356	3328	3306	3278	3367	3317	125	1000	500	2400	5	1	24470706	812	9.10	0.64	12	0.12	365.00	5228.00	6460	20240110	-48.61	2785	20231031	19.21	6460	-48.61	20240110	3300	0.61	20240618	6460	-48.61	20240110	2785	19.21	20231031	3.83	N	241690	500	125 억	259365	N	N	N	N
59	20240619	150946	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3330	-5	5	-0.15	94711880	28346	96.44	3335	3375	3310	4335	2335	3335	3341.28	1.06	6115	3378	3356	3328	3306	3278	3367	3317	125	1000	500	2400	5	1	24470706	815	9.12	0.64	12	0.12	365.00	5228.00	6460	20240110	-48.45	2785	20231031	19.57	6460	-48.45	20240110	3300	0.91	20240618	6460	-48.45	20240110	2785	19.57	20231031	3.83	N	241690	500	125 억	259365	N	N	N	N
60	20240619	140954	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3335	0	3	0.00	93037190	27843	94.73	3335	3375	3310	4335	2335	3335	3341.49	1.06	6271	3378	3356	3328	3306	3278	3367	3317	125	1000	500	2400	5	1	24470706	816	9.14	0.64	12	0.11	365.00	5228.00	6460	20240110	-48.37	2785	20231031	19.75	6460	-48.37	20240110	3300	1.06	20240618	6460	-48.37	20240110	2785	19.75	20231031	3.83	N	241690	500	125 억	259365	N	N	N	N
61	20240619	130942	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3335	0	3	0.00	86784505	25969	88.36	3335	3375	3310	4335	2335	3335	3341.85	1.06	6308	3378	3356	3328	3306	3278	3367	3317	125	1000	500	2400	5	1	24470706	816	9.14	0.64	12	0.11	365.00	5228.00	6460	20240110	-48.37	2785	20231031	19.75	6460	-48.37	20240110	3300	1.06	20240618	6460	-48.37	20240110	2785	19.75	20231031	3.83	N	241690	500	125 억	259365	N	N	N	N
62	20240619	120944	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3340	5	2	0.15	77725095	23248	79.10	3335	3375	3310	4335	2335	3335	3343.30	1.06	6358	3378	3356	3328	3306	3278	3367	3317	125	1000	500	2400	5	1	24470706	817	9.15	0.64	12	0.10	365.00	5228.00	6460	20240110	-48.30	2785	20231031	19.93	6460	-48.30	20240110	3300	1.21	20240618	6460	-48.30	20240110	2785	19.93	20231031	3.83	N	241690	500	125 억	259365	N	N	N	N
63	20240619	110947	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3355	20	2	0.60	72502345	21685	73.78	3335	3375	3310	4335	2335	3335	3343.43	1.06	6333	3378	3356	3328	3306	3278	3367	3317	125	1000	500	2400	5	1	24470706	821	9.19	0.64	12	0.09	365.00	5228.00	6460	20240110	-48.07	2785	20231031	20.47	6460	-48.07	20240110	3300	1.67	20240618	6460	-48.07	20240110	2785	20.47	20231031	3.83	N	241690	500	125 억	259365	N	N	N	N
64	20240619	100950	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3360	25	2	0.75	35424055	10648	36.23	3335	3360	3310	4335	2335	3335	3326.83	1.06	3103	3378	3356	3328	3306	3278	3367	3317	125	1000	500	2400	5	1	24470706	822	9.21	0.64	12	0.04	365.00	5228.00	6460	20240110	-47.99	2785	20231031	20.65	6460	-47.99	20240110	3300	1.82	20240618	6460	-47.99	20240110	2785	20.65	20231031	3.83	N	241690	500	125 억	259365	N	N	N	N
65	20240619	090954	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3355	20	2	0.60	12149085	3654	12.43	3335	3355	3315	4335	2335	3335	3324.87	1.06	366	3378	3356	3328	3306	3278	3367	3317	125	1000	500	2400	5	1	24470706	821	9.19	0.64	12	0.01	365.00	5228.00	6460	20240110	-48.07	2785	20231031	20.47	6460	-48.07	20240110	3300	1.67	20240618	6460	-48.07	20240110	2785	20.47	20231031	3.83	N	241690	500	125 억	259365	N	N	N	N
66	20240618	160942	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3335	5	2	0.15	97569680	29362	112.70	3325	3350	3300	4325	2335	3330	3322.99	1.06	816	3396	3362	3346	3312	3296	3355	3305	125	995	500	2390	5	1	24470706	816	9.14	0.64	12	0.12	365.00	5228.00	6460	20240110	-48.37	2785	20231031	19.75	6460	-48.37	20240110	3300	1.06	20240618	6460	-48.37	20240110	2785	19.75	20231031	3.85	N	241690	500	125 억	258241	N	N	N	N
67	20240618	150941	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3325	-5	5	-0.15	94026460	28299	108.62	3325	3350	3300	4325	2335	3330	3322.61	1.06	844	3396	3362	3346	3312	3296	3355	3305	125	995	500	2390	5	1	24470706	814	9.11	0.64	12	0.12	365.00	5228.00	6460	20240110	-48.53	2785	20231031	19.39	6460	-48.53	20240110	3300	0.76	20240618	6460	-48.53	20240110	2785	19.39	20231031	3.85	N	241690	500	125 억	258241	N	N	N	N
68	20240618	140944	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3330	0	3	0.00	77774880	23420	89.89	3325	3350	3300	4325	2335	3330	3320.87	1.06	-286	3396	3362	3346	3312	3296	3355	3305	125	995	500	2390	5	1	24470706	815	9.12	0.64	12	0.10	365.00	5228.00	6460	20240110	-48.45	2785	20231031	19.57	6460	-48.45	20240110	3300	0.91	20240618	6460	-48.45	20240110	2785	19.57	20231031	3.85	N	241690	500	125 억	258241	N	N	N	N
69	20240618	130946	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3320	-10	5	-0.30	69741645	21003	80.61	3325	3350	3300	4325	2335	3330	3320.56	1.06	-286	3396	3362	3346	3312	3296	3355	3305	125	995	500	2390	5	1	24470706	812	9.10	0.64	12	0.09	365.00	5228.00	6460	20240110	-48.61	2785	20231031	19.21	6460	-48.61	20240110	3300	0.61	20240618	6460	-48.61	20240110	2785	19.21	20231031	3.85	N	241690	500	125 억	258241	N	N	N	N
70	20240618	120943	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3330	0	3	0.00	62689625	18881	72.47	3325	3350	3300	4325	2335	3330	3320.25	1.06	-286	3396	3362	3346	3312	3296	3355	3305	125	995	500	2390	5	1	24470706	815	9.12	0.64	12	0.08	365.00	5228.00	6460	20240110	-48.45	2785	20231031	19.57	6460	-48.45	20240110	3300	0.91	20240618	6460	-48.45	20240110	2785	19.57	20231031	3.85	N	241690	500	125 억	258241	N	N	N	N
71	20240618	110942	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3330	0	3	0.00	61414235	18498	71.00	3325	3350	3300	4325	2335	3330	3320.05	1.06	-286	3396	3362	3346	3312	3296	3355	3305	125	995	500	2390	5	1	24470706	815	9.12	0.64	12	0.08	365.00	5228.00	6460	20240110	-48.45	2785	20231031	19.57	6460	-48.45	20240110	3300	0.91	20240618	6460	-48.45	20240110	2785	19.57	20231031	3.85	N	241690	500	125 억	258241	N	N	N	N
72	20240618	100941	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3315	-15	5	-0.45	52250250	15741	60.42	3325	3350	3300	4325	2335	3330	3319.37	1.06	-319	3396	3362	3346	3312	3296	3355	3305	125	995	500	2390	5	1	24470706	811	9.08	0.63	12	0.06	365.00	5228.00	6460	20240110	-48.68	2785	20231031	19.03	6460	-48.68	20240110	3300	0.45	20240618	6460	-48.68	20240110	2785	19.03	20231031	3.85	N	241690	500	125 억	258241	N	N	N	N
73	20240618	090951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3340	10	2	0.30	7554235	2273	8.72	3325	3340	3315	4325	2335	3330	3323.46	1.06	-131	3396	3362	3346	3312	3296	3355	3305	125	995	500	2390	5	1	24470706	817	9.15	0.64	12	0.01	365.00	5228.00	6460	20240110	-48.30	2785	20231031	19.93	6460	-48.30	20240110	3315	0.75	20240618	6460	-48.30	20240110	2785	19.93	20231031	3.85	N	241690	500	125 억	258241	N	N	N	N
74	20240617	160935	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3330	-30	5	-0.89	81883990	24487	82.35	3355	3380	3330	4365	2355	3360	3343.97	1.06	-2631	3406	3382	3361	3337	3316	3372	3327	125	1005	500	2410	5	1	24470706	815	9.12	0.64	12	0.10	365.00	5228.00	6460	20240110	-48.45	2785	20231031	19.57	6460	-48.45	20240110	3330	0.00	20240617	6460	-48.45	20240110	2785	19.57	20231031	3.88	N	241690	500	125 억	260372	N	N	N	N
75	20240617	150941	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3345	-15	5	-0.45	61984965	18515	62.27	3355	3380	3330	4365	2355	3360	3347.81	1.06	-2278	3406	3382	3361	3337	3316	3372	3327	125	1005	500	2410	5	1	24470706	819	9.16	0.64	12	0.08	365.00	5228.00	6460	20240110	-48.22	2785	20231031	20.11	6460	-48.22	20240110	3330	0.45	20240617	6460	-48.22	20240110	2785	20.11	20231031	3.88	N	241690	500	125 억	260372	N	N	N	N
76	20240617	140933	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3350	-10	5	-0.30	54272940	16207	54.50	3355	3380	3330	4365	2355	3360	3348.72	1.06	-1751	3406	3382	3361	3337	3316	3372	3327	125	1005	500	2410	5	1	24470706	820	9.18	0.64	12	0.07	365.00	5228.00	6460	20240110	-48.14	2785	20231031	20.29	6460	-48.14	20240110	3330	0.60	20240617	6460	-48.14	20240110	2785	20.29	20231031	3.88	N	241690	500	125 억	260372	N	N	N	N
77	20240617	130932	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3340	-20	5	-0.60	50541070	15090	50.75	3355	3380	3330	4365	2355	3360	3349.30	1.06	-1643	3406	3382	3361	3337	3316	3372	3327	125	1005	500	2410	5	1	24470706	817	9.15	0.64	12	0.06	365.00	5228.00	6460	20240110	-48.30	2785	20231031	19.93	6460	-48.30	20240110	3330	0.30	20240617	6460	-48.30	20240110	2785	19.93	20231031	3.88	N	241690	500	125 억	260372	N	N	N	N
78	20240617	120933	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3345	-15	5	-0.45	34156375	10182	34.24	3355	3380	3345	4365	2355	3360	3354.58	1.06	-1611	3406	3382	3361	3337	3316	3372	3327	125	1005	500	2410	5	1	24470706	819	9.16	0.64	12	0.04	365.00	5228.00	6460	20240110	-48.22	2785	20231031	20.11	6460	-48.22	20240110	3330	0.45	20240610	6460	-48.22	20240110	2785	20.11	20231031	3.88	N	241690	500	125 억	260372	N	N	N	N
79	20240617	110925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3355	-5	5	-0.15	23283570	6936	23.33	3355	3380	3350	4365	2355	3360	3356.91	1.06	-776	3406	3382	3361	3337	3316	3372	3327	125	1005	500	2410	5	1	24470706	821	9.19	0.64	12	0.03	365.00	5228.00	6460	20240110	-48.07	2785	20231031	20.47	6460	-48.07	20240110	3330	0.75	20240610	6460	-48.07	20240110	2785	20.47	20231031	3.88	N	241690	500	125 억	260372	N	N	N	N
80	20240617	100926	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3360	0	3	0.00	15456735	4603	15.48	3355	3380	3350	4365	2355	3360	3357.96	1.06	-531	3406	3382	3361	3337	3316	3372	3327	125	1005	500	2410	5	1	24470706	822	9.21	0.64	12	0.02	365.00	5228.00	6460	20240110	-47.99	2785	20231031	20.65	6460	-47.99	20240110	3330	0.90	20240610	6460	-47.99	20240110	2785	20.65	20231031	3.88	N	241690	500	125 억	260372	N	N	N	N
81	20240617	090931	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3370	10	2	0.30	2505550	746	2.51	3355	3380	3355	4365	2355	3360	3358.62	1.06	1	3406	3382	3361	3337	3316	3372	3327	125	1005	500	2410	5	1	24470706	825	9.23	0.64	12	0.00	365.00	5228.00	6460	20240110	-47.83	2785	20231031	21.01	6460	-47.83	20240110	3330	1.20	20240610	6460	-47.83	20240110	2785	21.01	20231031	3.88	N	241690	500	125 억	260372	N	N	N	N
82	20240614	160808	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3360	-15	5	-0.44	95651835	28526	81.45	3375	3385	3340	4385	2365	3375	3353.14	1.07	-2054	3425	3400	3385	3360	3345	3395	3355	125	1010	500	2430	5	1	24470706	822	9.21	0.64	12	0.12	365.00	5228.00	6460	20240110	-47.99	2785	20231031	20.65	6460	-47.99	20240110	3330	0.90	20240610	6460	-47.99	20240110	2785	20.65	20231031	3.89	N	241690	500	125 억	262427	N	N	N	N
83	20240614	150811	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3350	-25	5	-0.74	90493020	26989	77.06	3375	3385	3340	4385	2365	3375	3352.96	1.07	-1527	3425	3400	3385	3360	3345	3395	3355	125	1010	500	2430	5	1	24470706	820	9.18	0.64	12	0.11	365.00	5228.00	6460	20240110	-48.14	2785	20231031	20.29	6460	-48.14	20240110	3330	0.60	20240610	6460	-48.14	20240110	2785	20.29	20231031	3.89	N	241690	500	125 억	262427	N	N	N	N
84	20240614	140809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3345	-30	5	-0.89	81964380	24444	69.79	3375	3385	3340	4385	2365	3375	3353.15	1.07	-1331	3425	3400	3385	3360	3345	3395	3355	125	1010	500	2430	5	1	24470706	819	9.16	0.64	12	0.10	365.00	5228.00	6460	20240110	-48.22	2785	20231031	20.11	6460	-48.22	20240110	3330	0.45	20240610	6460	-48.22	20240110	2785	20.11	20231031	3.89	N	241690	500	125 억	262427	N	N	N	N
85	20240614	130812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3345	-30	5	-0.89	67964755	20265	57.86	3375	3385	3340	4385	2365	3375	3353.80	1.07	-1727	3425	3400	3385	3360	3345	3395	3355	125	1010	500	2430	5	1	24470706	819	9.16	0.64	12	0.08	365.00	5228.00	6460	20240110	-48.22	2785	20231031	20.11	6460	-48.22	20240110	3330	0.45	20240610	6460	-48.22	20240110	2785	20.11	20231031	3.89	N	241690	500	125 억	262427	N	N	N	N
86	20240614	120814	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3350	-25	5	-0.74	50917915	15170	43.31	3375	3385	3350	4385	2365	3375	3356.49	1.07	-3194	3425	3400	3385	3360	3345	3395	3355	125	1010	500	2430	5	1	24470706	820	9.18	0.64	12	0.06	365.00	5228.00	6460	20240110	-48.14	2785	20231031	20.29	6460	-48.14	20240110	3330	0.60	20240610	6460	-48.14	20240110	2785	20.29	20231031	3.89	N	241690	500	125 억	262427	N	N	N	N
87	20240614	110916	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3360	-15	5	-0.44	38296590	11404	32.56	3375	3385	3350	4385	2365	3375	3358.17	1.07	-3616	3425	3400	3385	3360	3345	3395	3355	125	1010	500	2430	5	1	24470706	822	9.21	0.64	12	0.05	365.00	5228.00	6460	20240110	-47.99	2785	20231031	20.65	6460	-47.99	20240110	3330	0.90	20240610	6460	-47.99	20240110	2785	20.65	20231031	3.89	N	241690	500	125 억	262427	N	N	N	N
88	20240614	100914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3355	-20	5	-0.59	18334600	5450	15.56	3375	3385	3350	4385	2365	3375	3364.15	1.07	-1736	3425	3400	3385	3360	3345	3395	3355	125	1010	500	2430	5	1	24470706	821	9.19	0.64	12	0.02	365.00	5228.00	6460	20240110	-48.07	2785	20231031	20.47	6460	-48.07	20240110	3330	0.75	20240610	6460	-48.07	20240110	2785	20.47	20231031	3.89	N	241690	500	125 억	262427	N	N	N	N
89	20240614	090920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3380	5	2	0.15	2195025	650	1.86	3375	3385	3375	4385	2365	3375	3376.96	1.07	-134	3425	3400	3385	3360	3345	3395	3355	125	1010	500	2430	5	1	24470706	827	9.26	0.65	12	0.00	365.00	5228.00	6460	20240110	-47.68	2785	20231031	21.36	6460	-47.68	20240110	3330	1.50	20240610	6460	-47.68	20240110	2785	21.36	20231031	3.89	N	241690	500	125 억	262427	N	N	N	N
90	20240613	160906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3375	-10	5	-0.30	118170195	34923	58.85	3375	3410	3370	4400	2370	3385	3383.74	1.05	5694	3468	3426	3383	3341	3298	3405	3320	125	1015	500	2430	5	1	24470706	826	9.25	0.65	12	0.14	365.00	5228.00	6460	20240110	-47.76	2785	20231031	21.18	6460	-47.76	20240110	3330	1.35	20240610	6460	-47.76	20240110	2785	21.18	20231031	3.91	N	241690	500	125 억	256733	N	N	N	N
91	20240613	150922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3390	5	2	0.15	111463685	32937	55.50	3375	3410	3370	4400	2370	3385	3384.15	1.05	5391	3468	3426	3383	3341	3298	3405	3320	125	1015	500	2430	5	1	24470706	830	9.29	0.65	12	0.13	365.00	5228.00	6460	20240110	-47.52	2785	20231031	21.72	6460	-47.52	20240110	3330	1.80	20240610	6460	-47.52	20240110	2785	21.72	20231031	3.91	N	241690	500	125 억	256733	N	N	N	N
92	20240613	140912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3385	0	3	0.00	89843150	26542	44.73	3375	3410	3370	4400	2370	3385	3384.94	1.05	4865	3468	3426	3383	3341	3298	3405	3320	125	1015	500	2430	5	1	24470706	828	9.27	0.65	12	0.11	365.00	5228.00	6460	20240110	-47.60	2785	20231031	21.54	6460	-47.60	20240110	3330	1.65	20240610	6460	-47.60	20240110	2785	21.54	20231031	3.91	N	241690	500	125 억	256733	N	N	N	N
93	20240613	130910	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3375	-10	5	-0.30	75171455	22195	37.40	3375	3410	3375	4400	2370	3385	3386.86	1.05	3631	3468	3426	3383	3341	3298	3405	3320	125	1015	500	2430	5	1	24470706	826	9.25	0.65	12	0.09	365.00	5228.00	6460	20240110	-47.76	2785	20231031	21.18	6460	-47.76	20240110	3330	1.35	20240610	6460	-47.76	20240110	2785	21.18	20231031	3.91	N	241690	500	125 억	256733	N	N	N	N
94	20240613	120913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3395	10	2	0.30	65295980	19275	32.48	3375	3410	3375	4400	2370	3385	3387.60	1.05	3519	3468	3426	3383	3341	3298	3405	3320	125	1015	500	2430	5	1	24470706	831	9.30	0.65	12	0.08	365.00	5228.00	6460	20240110	-47.45	2785	20231031	21.90	6460	-47.45	20240110	3330	1.95	20240610	6460	-47.45	20240110	2785	21.90	20231031	3.91	N	241690	500	125 억	256733	N	N	N	N
95	20240613	110906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3395	10	2	0.30	62848735	18554	31.27	3375	3410	3375	4400	2370	3385	3387.34	1.05	3329	3468	3426	3383	3341	3298	3405	3320	125	1015	500	2430	5	1	24470706	831	9.30	0.65	12	0.08	365.00	5228.00	6460	20240110	-47.45	2785	20231031	21.90	6460	-47.45	20240110	3330	1.95	20240610	6460	-47.45	20240110	2785	21.90	20231031	3.91	N	241690	500	125 억	256733	N	N	N	N
96	20240613	100906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3375	-10	5	-0.30	57950775	17110	28.83	3375	3410	3375	4400	2370	3385	3386.95	1.05	2690	3468	3426	3383	3341	3298	3405	3320	125	1015	500	2430	5	1	24470706	826	9.25	0.65	12	0.07	365.00	5228.00	6460	20240110	-47.76	2785	20231031	21.18	6460	-47.76	20240110	3330	1.35	20240610	6460	-47.76	20240110	2785	21.18	20231031	3.91	N	241690	500	125 억	256733	N	N	N	N
97	20240613	090914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3390	5	2	0.15	10749665	3180	5.36	3375	3390	3375	4400	2370	3385	3380.40	1.05	552	3468	3426	3383	3341	3298	3405	3320	125	1015	500	2430	5	1	24470706	830	9.29	0.65	12	0.01	365.00	5228.00	6460	20240110	-47.52	2785	20231031	21.72	6460	-47.52	20240110	3330	1.80	20240610	6460	-47.52	20240110	2785	21.72	20231031	3.91	N	241690	500	125 억	256733	N	N	N	N
98	20240612	160859	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3385	-30	5	-0.88	198747615	58842	185.68	3415	3425	3340	4435	2395	3415	3377.65	1.10	-11544	3495	3455	3435	3395	3375	3445	3385	125	1020	500	2450	5	1	24470706	828	9.27	0.65	12	0.24	365.00	5228.00	6460	20240110	-47.60	2785	20231031	21.54	6460	-47.60	20240110	3330	1.65	20240610	6460	-47.60	20240110	2785	21.54	20231031	4.00	N	241690	500	125 억	268278	N	N	N	N
99	20240612	150909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3355	-60	5	-1.76	174143835	51540	162.64	3415	3425	3340	4435	2395	3415	3378.81	1.10	-9561	3495	3455	3435	3395	3375	3445	3385	125	1020	500	2450	5	1	24470706	821	9.19	0.64	12	0.21	365.00	5228.00	6460	20240110	-48.07	2785	20231031	20.47	6460	-48.07	20240110	3330	0.75	20240610	6460	-48.07	20240110	2785	20.47	20231031	4.00	N	241690	500	125 억	268278	N	N	N	N
100	20240612	140903	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3380	-35	5	-1.02	82295180	24206	76.38	3415	3425	3380	4435	2395	3415	3399.78	1.10	-10052	3495	3455	3435	3395	3375	3445	3385	125	1020	500	2450	5	1	24470706	827	9.26	0.65	12	0.10	365.00	5228.00	6460	20240110	-47.68	2785	20231031	21.36	6460	-47.68	20240110	3330	1.50	20240610	6460	-47.68	20240110	2785	21.36	20231031	4.00	N	241690	500	125 억	268278	N	N	N	N
101	20240612	130905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3390	-25	5	-0.73	60645720	17815	56.22	3415	3425	3390	4435	2395	3415	3404.19	1.10	-7822	3495	3455	3435	3395	3375	3445	3385	125	1020	500	2450	5	1	24470706	830	9.29	0.65	12	0.07	365.00	5228.00	6460	20240110	-47.52	2785	20231031	21.72	6460	-47.52	20240110	3330	1.80	20240610	6460	-47.52	20240110	2785	21.72	20231031	4.00	N	241690	500	125 억	268278	N	N	N	N
102	20240612	120901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3395	-20	5	-0.59	53711450	15773	49.77	3415	3425	3395	4435	2395	3415	3405.28	1.10	-6994	3495	3455	3435	3395	3375	3445	3385	125	1020	500	2450	5	1	24470706	831	9.30	0.65	12	0.06	365.00	5228.00	6460	20240110	-47.45	2785	20231031	21.90	6460	-47.45	20240110	3330	1.95	20240610	6460	-47.45	20240110	2785	21.90	20231031	4.00	N	241690	500	125 억	268278	N	N	N	N
103	20240612	110901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3405	-10	5	-0.29	33745520	9901	31.24	3415	3425	3400	4435	2395	3415	3408.29	1.10	-1135	3495	3455	3435	3395	3375	3445	3385	125	1020	500	2450	5	1	24470706	833	9.33	0.65	12	0.04	365.00	5228.00	6460	20240110	-47.29	2785	20231031	22.26	6460	-47.29	20240110	3330	2.25	20240610	6460	-47.29	20240110	2785	22.26	20231031	4.00	N	241690	500	125 억	268278	N	N	N	N
104	20240612	100904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3405	-10	5	-0.29	20498195	6011	18.97	3415	3425	3400	4435	2395	3415	3410.11	1.10	-1134	3495	3455	3435	3395	3375	3445	3385	125	1020	500	2450	5	1	24470706	833	9.33	0.65	12	0.02	365.00	5228.00	6460	20240110	-47.29	2785	20231031	22.26	6460	-47.29	20240110	3330	2.25	20240610	6460	-47.29	20240110	2785	22.26	20231031	4.00	N	241690	500	125 억	268278	N	N	N	N
105	20240612	090905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3425	10	2	0.29	2659190	778	2.46	3415	3425	3415	4435	2395	3415	3417.98	1.10	-712	3495	3455	3435	3395	3375	3445	3385	125	1020	500	2450	5	1	24470706	838	9.38	0.66	12	0.00	365.00	5228.00	6460	20240110	-46.98	2785	20231031	22.98	6460	-46.98	20240110	3330	2.85	20240610	6460	-46.98	20240110	2785	22.98	20231031	4.00	N	241690	500	125 억	268278	N	N	N	N
106	20240610	160855	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3465	65	2	1.91	351476195	103952	173.73	3330	3465	3330	4420	2380	3400	3379.80	0.97	35659	3550	3475	3435	3360	3320	3455	3340	125	1020	500	2440	5	1	24470706	848	9.49	0.66	12	0.42	365.00	5228.00	6460	20240110	-46.36	2785	20231031	24.42	6460	-46.36	20240110	3330	4.05	20240610	6460	-46.36	20240110	2785	24.42	20231031	4.02	N	241690	500	125 억	237785	N	N	N	N
107	20240610	150904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3400	0	3	0.00	332773550	98544	164.69	3330	3430	3330	4420	2380	3400	3376.90	0.97	34756	3550	3475	3435	3360	3320	3455	3340	125	1020	500	2440	5	1	24470706	832	9.32	0.65	12	0.40	365.00	5228.00	6460	20240110	-47.37	2785	20231031	22.08	6460	-47.37	20240110	3330	2.10	20240610	6460	-47.37	20240110	2785	22.08	20231031	4.02	N	241690	500	125 억	237785	N	N	N	N
108	20240610	140900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3430	30	2	0.88	286609735	85010	142.07	3330	3430	3330	4420	2380	3400	3371.48	0.97	28507	3550	3475	3435	3360	3320	3455	3340	125	1020	500	2440	5	1	24470706	839	9.40	0.66	12	0.35	365.00	5228.00	6460	20240110	-46.90	2785	20231031	23.16	6460	-46.90	20240110	3330	3.00	20240610	6460	-46.90	20240110	2785	23.16	20231031	4.02	N	241690	500	125 억	237785	N	N	N	N
109	20240610	130856	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3415	15	2	0.44	266444325	79108	132.21	3330	3420	3330	4420	2380	3400	3368.11	0.97	24842	3550	3475	3435	3360	3320	3455	3340	125	1020	500	2440	5	1	24470706	836	9.36	0.65	12	0.32	365.00	5228.00	6460	20240110	-47.14	2785	20231031	22.62	6460	-47.14	20240110	3330	2.55	20240610	6460	-47.14	20240110	2785	22.62	20231031	4.02	N	241690	500	125 억	237785	N	N	N	N
110	20240610	120858	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3385	-15	5	-0.44	216151090	64328	107.51	3330	3405	3330	4420	2380	3400	3360.14	0.97	15330	3550	3475	3435	3360	3320	3455	3340	125	1020	500	2440	5	1	24470706	828	9.27	0.65	12	0.26	365.00	5228.00	6460	20240110	-47.60	2785	20231031	21.54	6460	-47.60	20240110	3330	1.65	20240610	6460	-47.60	20240110	2785	21.54	20231031	4.02	N	241690	500	125 억	237785	N	N	N	N
111	20240610	110900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3370	-30	5	-0.88	124740455	37285	62.31	3330	3400	3330	4420	2380	3400	3345.59	0.97	2902	3550	3475	3435	3360	3320	3455	3340	125	1020	500	2440	5	1	24470706	825	9.23	0.64	12	0.15	365.00	5228.00	6460	20240110	-47.83	2785	20231031	21.01	6460	-47.83	20240110	3330	1.20	20240610	6460	-47.83	20240110	2785	21.01	20231031	4.02	N	241690	500	125 억	237785	N	N	N	N
112	20240610	100857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3355	-45	5	-1.32	90434750	27058	45.22	3330	3400	3330	4420	2380	3400	3342.26	0.97	-322	3550	3475	3435	3360	3320	3455	3340	125	1020	500	2440	5	1	24470706	821	9.19	0.64	12	0.11	365.00	5228.00	6460	20240110	-48.07	2785	20231031	20.47	6460	-48.07	20240110	3330	0.75	20240610	6460	-48.07	20240110	2785	20.47	20231031	4.02	N	241690	500	125 억	237785	N	N	N	N
113	20240610	090903	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3365	-35	5	-1.03	61054160	18315	30.61	3330	3400	3330	4420	2380	3400	3333.56	0.97	-1096	3550	3475	3435	3360	3320	3455	3340	125	1020	500	2440	5	1	24470706	823	9.22	0.64	12	0.07	365.00	5228.00	6460	20240110	-47.91	2785	20231031	20.83	6460	-47.91	20240110	3330	1.05	20240610	6460	-47.91	20240110	2785	20.83	20231031	4.02	N	241690	500	125 억	237785	N	N	N	N
114	20240607	160927	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3400	-85	5	-2.44	205242590	59812	109.93	3485	3510	3395	4530	2440	3485	3431.59	1.01	-9856	3581	3532	3506	3457	3431	3520	3445	125	1045	500	2500	5	1	24470706	832	9.32	0.65	12	0.24	365.00	5228.00	6460	20240110	-47.37	2785	20231031	22.08	6460	-47.37	20240110	3395	0.15	20240607	6460	-47.37	20240110	2785	22.08	20231031	4.03	N	241690	500	125 억	247194	N	N	N	N
115	20240607	150934	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3405	-80	5	-2.30	188022730	54746	100.62	3485	3510	3400	4530	2440	3485	3434.46	1.01	-8788	3581	3532	3506	3457	3431	3520	3445	125	1045	500	2500	5	1	24470706	833	9.33	0.65	12	0.22	365.00	5228.00	6460	20240110	-47.29	2785	20231031	22.26	6460	-47.29	20240110	3400	0.15	20240607	6460	-47.29	20240110	2785	22.26	20231031	4.03	N	241690	500	125 억	247194	N	N	N	N
116	20240607	140928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3420	-65	5	-1.87	139789030	40589	74.60	3485	3510	3415	4530	2440	3485	3444.01	1.01	-7621	3581	3532	3506	3457	3431	3520	3445	125	1045	500	2500	5	1	24470706	837	9.37	0.65	12	0.17	365.00	5228.00	6460	20240110	-47.06	2785	20231031	22.80	6460	-47.06	20240110	3415	0.15	20240607	6460	-47.06	20240110	2785	22.80	20231031	4.03	N	241690	500	125 억	247194	N	N	N	N
117	20240607	130924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3435	-50	5	-1.43	125577335	36436	66.96	3485	3510	3415	4530	2440	3485	3446.52	1.01	-5277	3581	3532	3506	3457	3431	3520	3445	125	1045	500	2500	5	1	24470706	841	9.41	0.66	12	0.15	365.00	5228.00	6460	20240110	-46.83	2785	20231031	23.34	6460	-46.83	20240110	3415	0.59	20240607	6460	-46.83	20240110	2785	23.34	20231031	4.03	N	241690	500	125 억	247194	N	N	N	N
118	20240607	120928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3435	-50	5	-1.43	110324720	32000	58.81	3485	3510	3415	4530	2440	3485	3447.65	1.01	-3252	3581	3532	3506	3457	3431	3520	3445	125	1045	500	2500	5	1	24470706	841	9.41	0.66	12	0.13	365.00	5228.00	6460	20240110	-46.83	2785	20231031	23.34	6460	-46.83	20240110	3415	0.59	20240607	6460	-46.83	20240110	2785	23.34	20231031	4.03	N	241690	500	125 억	247194	N	N	N	N
119	20240607	110914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3420	-65	5	-1.87	82858640	23994	44.10	3485	3510	3415	4530	2440	3485	3453.31	1.01	-2686	3581	3532	3506	3457	3431	3520	3445	125	1045	500	2500	5	1	24470706	837	9.37	0.65	12	0.10	365.00	5228.00	6460	20240110	-47.06	2785	20231031	22.80	6460	-47.06	20240110	3415	0.15	20240607	6460	-47.06	20240110	2785	22.80	20231031	4.03	N	241690	500	125 억	247194	N	N	N	N
120	20240607	100928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3455	-30	5	-0.86	34683550	9973	18.33	3485	3510	3455	4530	2440	3485	3477.74	1.01	-1780	3581	3532	3506	3457	3431	3520	3445	125	1045	500	2500	5	1	24470706	845	9.47	0.66	12	0.04	365.00	5228.00	6460	20240110	-46.52	2785	20231031	24.06	6460	-46.52	20240110	3455	0.00	20240607	6460	-46.52	20240110	2785	24.06	20231031	4.03	N	241690	500	125 억	247194	N	N	N	N
121	20240607	090926	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3495	10	2	0.29	3160940	904	1.66	3485	3510	3485	4530	2440	3485	3496.62	1.01	-39	3581	3532	3506	3457	3431	3520	3445	125	1045	500	2500	5	1	24470706	855	9.58	0.67	12	0.00	365.00	5228.00	6460	20240110	-45.90	2785	20231031	25.49	6460	-45.90	20240110	3480	0.43	20240605	6460	-45.90	20240110	2785	25.49	20231031	4.03	N	241690	500	125 억	247194	N	N	N	N
122	20240605	160924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3485	-40	5	-1.13	189910180	54230	146.11	3525	3555	3480	4580	2470	3525	3501.97	1.01	-1444	3591	3557	3531	3497	3471	3545	3485	125	1055	500	2530	5	1	24470706	853	9.55	0.67	12	0.22	365.00	5228.00	6460	20240110	-46.05	2785	20231031	25.13	6460	-46.05	20240110	3480	0.14	20240605	6460	-46.05	20240110	2785	25.13	20231031	4.05	N	241690	500	125 억	248144	N	N	N	N
123	20240605	150921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3485	-40	5	-1.13	157345910	44888	120.94	3525	3555	3480	4580	2470	3525	3505.30	1.01	-1710	3591	3557	3531	3497	3471	3545	3485	125	1055	500	2530	5	1	24470706	853	9.55	0.67	12	0.18	365.00	5228.00	6460	20240110	-46.05	2785	20231031	25.13	6460	-46.05	20240110	3480	0.14	20240605	6460	-46.05	20240110	2785	25.13	20231031	4.05	N	241690	500	125 억	248144	N	N	N	N
124	20240605	140924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3515	-10	5	-0.28	42955550	12191	32.84	3525	3555	3510	4580	2470	3525	3523.55	1.01	-1544	3591	3557	3531	3497	3471	3545	3485	125	1055	500	2530	5	1	24470706	860	9.63	0.67	12	0.05	365.00	5228.00	6460	20240110	-45.59	2785	20231031	26.21	6460	-45.59	20240110	3505	0.29	20240604	6460	-45.59	20240110	2785	26.21	20231031	4.05	N	241690	500	125 억	248144	N	N	N	N
125	20240605	130923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3535	10	2	0.28	31956190	9069	24.43	3525	3555	3510	4580	2470	3525	3523.67	1.01	-1166	3591	3557	3531	3497	3471	3545	3485	125	1055	500	2530	5	1	24470706	865	9.68	0.68	12	0.04	365.00	5228.00	6460	20240110	-45.28	2785	20231031	26.93	6460	-45.28	20240110	3505	0.86	20240604	6460	-45.28	20240110	2785	26.93	20231031	4.05	N	241690	500	125 억	248144	N	N	N	N
126	20240605	120921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3535	10	2	0.28	31104440	8828	23.78	3525	3555	3510	4580	2470	3525	3523.38	1.01	-1166	3591	3557	3531	3497	3471	3545	3485	125	1055	500	2530	5	1	24470706	865	9.68	0.68	12	0.04	365.00	5228.00	6460	20240110	-45.28	2785	20231031	26.93	6460	-45.28	20240110	3505	0.86	20240604	6460	-45.28	20240110	2785	26.93	20231031	4.05	N	241690	500	125 억	248144	N	N	N	N
127	20240605	110921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3530	5	2	0.14	27040790	7675	20.68	3525	3555	3510	4580	2470	3525	3523.23	1.01	-1059	3591	3557	3531	3497	3471	3545	3485	125	1055	500	2530	5	1	24470706	864	9.67	0.68	12	0.03	365.00	5228.00	6460	20240110	-45.36	2785	20231031	26.75	6460	-45.36	20240110	3505	0.71	20240604	6460	-45.36	20240110	2785	26.75	20231031	4.05	N	241690	500	125 억	248144	N	N	N	N
128	20240605	100920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3530	5	2	0.14	25989670	7377	19.87	3525	3555	3510	4580	2470	3525	3523.07	1.01	-929	3591	3557	3531	3497	3471	3545	3485	125	1055	500	2530	5	1	24470706	864	9.67	0.68	12	0.03	365.00	5228.00	6460	20240110	-45.36	2785	20231031	26.75	6460	-45.36	20240110	3505	0.71	20240604	6460	-45.36	20240110	2785	26.75	20231031	4.05	N	241690	500	125 억	248144	N	N	N	N
129	20240605	090918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3545	20	2	0.57	2862225	809	2.18	3525	3555	3525	4580	2470	3525	3537.98	1.01	12	3591	3557	3531	3497	3471	3545	3485	125	1055	500	2530	5	1	24470706	867	9.71	0.68	12	0.00	365.00	5228.00	6460	20240110	-45.12	2785	20231031	27.29	6460	-45.12	20240110	3505	1.14	20240604	6460	-45.12	20240110	2785	27.29	20231031	4.05	N	241690	500	125 억	248144	N	N	N	N
130	20240604	160911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3525	-20	5	-0.56	126588895	35866	93.38	3535	3565	3505	4605	2485	3545	3529.50	1.03	-4396	3581	3562	3546	3527	3511	3555	3520	125	1060	500	2550	5	1	24470706	863	9.66	0.67	12	0.15	365.00	5228.00	6460	20240110	-45.43	2785	20231031	26.57	6460	-45.43	20240110	3505	0.57	20240604	6460	-45.43	20240110	2785	26.57	20231031	4.06	N	241690	500	125 억	252537	N	N	N	N
131	20240604	150912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3530	-15	5	-0.42	122818460	34798	90.60	3535	3565	3505	4605	2485	3545	3529.47	1.03	-3789	3581	3562	3546	3527	3511	3555	3520	125	1060	500	2550	5	1	24470706	864	9.67	0.68	12	0.14	365.00	5228.00	6460	20240110	-45.36	2785	20231031	26.75	6460	-45.36	20240110	3505	0.71	20240604	6460	-45.36	20240110	2785	26.75	20231031	4.06	N	241690	500	125 억	252537	N	N	N	N
132	20240604	140915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3540	-5	5	-0.14	115692640	32780	85.35	3535	3565	3505	4605	2485	3545	3529.37	1.03	-3510	3581	3562	3546	3527	3511	3555	3520	125	1060	500	2550	5	1	24470706	866	9.70	0.68	12	0.13	365.00	5228.00	6460	20240110	-45.20	2785	20231031	27.11	6460	-45.20	20240110	3505	1.00	20240604	6460	-45.20	20240110	2785	27.11	20231031	4.06	N	241690	500	125 억	252537	N	N	N	N
133	20240604	130912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3540	-5	5	-0.14	100850355	28584	74.42	3535	3565	3505	4605	2485	3545	3528.21	1.03	-3510	3581	3562	3546	3527	3511	3555	3520	125	1060	500	2550	5	1	24470706	866	9.70	0.68	12	0.12	365.00	5228.00	6460	20240110	-45.20	2785	20231031	27.11	6460	-45.20	20240110	3505	1.00	20240604	6460	-45.20	20240110	2785	27.11	20231031	4.06	N	241690	500	125 억	252537	N	N	N	N
134	20240604	120910	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3545	0	3	0.00	100673265	28534	74.29	3535	3565	3505	4605	2485	3545	3528.19	1.03	-3510	3581	3562	3546	3527	3511	3555	3520	125	1060	500	2550	5	1	24470706	867	9.71	0.68	12	0.12	365.00	5228.00	6460	20240110	-45.12	2785	20231031	27.29	6460	-45.12	20240110	3505	1.14	20240604	6460	-45.12	20240110	2785	27.29	20231031	4.06	N	241690	500	125 억	252537	N	N	N	N
135	20240604	110907	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3525	-20	5	-0.56	70793710	20079	52.28	3535	3565	3505	4605	2485	3545	3525.76	1.03	-3319	3581	3562	3546	3527	3511	3555	3520	125	1060	500	2550	5	1	24470706	863	9.66	0.67	12	0.08	365.00	5228.00	6460	20240110	-45.43	2785	20231031	26.57	6460	-45.43	20240110	3505	0.57	20240604	6460	-45.43	20240110	2785	26.57	20231031	4.06	N	241690	500	125 억	252537	N	N	N	N
136	20240604	100909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3530	-15	5	-0.42	65490720	18573	48.36	3535	3565	3505	4605	2485	3545	3526.13	1.03	-2636	3581	3562	3546	3527	3511	3555	3520	125	1060	500	2550	5	1	24470706	864	9.67	0.68	12	0.08	365.00	5228.00	6460	20240110	-45.36	2785	20231031	26.75	6460	-45.36	20240110	3505	0.71	20240604	6460	-45.36	20240110	2785	26.75	20231031	4.06	N	241690	500	125 억	252537	N	N	N	N
137	20240604	090909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3550	5	2	0.14	11495020	3240	8.44	3535	3565	3535	4605	2485	3545	3547.85	1.03	1143	3581	3562	3546	3527	3511	3555	3520	125	1060	500	2550	5	1	24470706	869	9.73	0.68	12	0.01	365.00	5228.00	6460	20240110	-45.05	2785	20231031	27.47	6460	-45.05	20240110	3515	1.00	20240419	6460	-45.05	20240110	2785	27.47	20231031	4.06	N	241690	500	125 억	252537	N	N	N	N
138	20240603	160859	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3545	-20	5	-0.56	135576665	38268	176.03	3565	3565	3530	4630	2500	3565	3542.82	1.02	3132	3611	3587	3566	3542	3521	3587	3542	125	1065	500	2560	5	1	24470706	867	9.71	0.68	12	0.16	365.00	5228.00	6460	20240110	-45.12	2785	20231031	27.29	6460	-45.12	20240110	3515	0.85	20240419	6460	-45.12	20240110	2785	27.29	20231031	4.09	N	241690	500	125 억	248904	N	N	N	N
139	20240603	150901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3560	-5	5	-0.14	131688780	37172	170.98	3565	3565	3530	4630	2500	3565	3542.69	1.02	3281	3611	3587	3566	3542	3521	3587	3542	125	1065	500	2560	5	1	24470706	871	9.75	0.68	12	0.15	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3515	1.28	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.09	N	241690	500	125 억	248904	N	N	N	N
140	20240603	140859	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3540	-25	5	-0.70	109097460	30795	141.65	3565	3565	3530	4630	2500	3565	3542.70	1.02	1822	3611	3587	3566	3542	3521	3587	3542	125	1065	500	2560	5	1	24470706	866	9.70	0.68	12	0.13	365.00	5228.00	6460	20240110	-45.20	2785	20231031	27.11	6460	-45.20	20240110	3515	0.71	20240419	6460	-45.20	20240110	2785	27.11	20231031	4.09	N	241690	500	125 억	248904	N	N	N	N
141	20240603	130900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3545	-20	5	-0.56	92883340	26216	120.59	3565	3565	3530	4630	2500	3565	3543.00	1.02	1682	3611	3587	3566	3542	3521	3587	3542	125	1065	500	2560	5	1	24470706	867	9.71	0.68	12	0.11	365.00	5228.00	6460	20240110	-45.12	2785	20231031	27.29	6460	-45.12	20240110	3515	0.85	20240419	6460	-45.12	20240110	2785	27.29	20231031	4.09	N	241690	500	125 억	248904	N	N	N	N
142	20240603	120859	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3560	-5	5	-0.14	79681770	22495	103.47	3565	3565	3530	4630	2500	3565	3542.20	1.02	863	3611	3587	3566	3542	3521	3587	3542	125	1065	500	2560	5	1	24470706	871	9.75	0.68	12	0.09	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3515	1.28	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.09	N	241690	500	125 억	248904	N	N	N	N
143	20240603	110854	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3540	-25	5	-0.70	69744195	19692	90.58	3565	3565	3530	4630	2500	3565	3541.75	1.02	744	3611	3587	3566	3542	3521	3587	3542	125	1065	500	2560	5	1	24470706	866	9.70	0.68	12	0.08	365.00	5228.00	6460	20240110	-45.20	2785	20231031	27.11	6460	-45.20	20240110	3515	0.71	20240419	6460	-45.20	20240110	2785	27.11	20231031	4.09	N	241690	500	125 억	248904	N	N	N	N
144	20240603	100849	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3545	-20	5	-0.56	47016005	13262	61.00	3565	3565	3535	4630	2500	3565	3545.17	1.02	894	3611	3587	3566	3542	3521	3587	3542	125	1065	500	2560	5	1	24470706	867	9.71	0.68	12	0.05	365.00	5228.00	6460	20240110	-45.12	2785	20231031	27.29	6460	-45.12	20240110	3515	0.85	20240419	6460	-45.12	20240110	2785	27.29	20231031	4.09	N	241690	500	125 억	248904	N	N	N	N
145	20240603	090850	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3545	-20	5	-0.56	7179060	2017	9.28	3565	3565	3545	4630	2500	3565	3559.28	1.02	326	3611	3587	3566	3542	3521	3587	3542	125	1065	500	2560	5	1	24470706	867	9.71	0.68	12	0.01	365.00	5228.00	6460	20240110	-45.12	2785	20231031	27.29	6460	-45.12	20240110	3515	0.85	20240419	6460	-45.12	20240110	2785	27.29	20231031	4.09	N	241690	500	125 억	248904	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History