54 KiB
54 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | 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 | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20240930 | 160751 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2670 | 0 | 3 | 0.00 | 166453955 | 63045 | 83.94 | 2670 | 2700 | 2600 | 3470 | 1870 | 2670 | 2640.24 | 0.49 | 0 | 1050 | 2770 | 2720 | 2670 | 2620 | 2570 | 2745 | 2645 | 70 | 800 | 500 | 1860 | 5 | 1 | 14000000 | 374 | 7.54 | 1.03 | 12 | 0.45 | 354.00 | 2591.00 | 3150 | 20240514 | -15.24 | 2025 | 20240222 | 31.85 | 3150 | -15.24 | 20240514 | 2025 | 31.85 | 20240222 | 3150 | -15.24 | 20240514 | 2025 | 31.85 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 68660 | N | N | 0 | N | 00 | N | |||
| 3 | 20240930 | 150803 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2640 | -30 | 5 | -1.12 | 160762010 | 60911 | 81.10 | 2670 | 2700 | 2600 | 3470 | 1870 | 2670 | 2639.29 | 0.49 | 0 | 1242 | 2770 | 2720 | 2670 | 2620 | 2570 | 2745 | 2645 | 70 | 800 | 500 | 1860 | 5 | 1 | 14000000 | 370 | 7.46 | 1.02 | 12 | 0.44 | 354.00 | 2591.00 | 3150 | 20240514 | -16.19 | 2025 | 20240222 | 30.37 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 68660 | N | N | 0 | N | 00 | N | |||
| 4 | 20240930 | 140801 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2630 | -40 | 5 | -1.50 | 132460085 | 50185 | 66.82 | 2670 | 2700 | 2600 | 3470 | 1870 | 2670 | 2639.44 | 0.49 | 0 | 1027 | 2770 | 2720 | 2670 | 2620 | 2570 | 2745 | 2645 | 70 | 800 | 500 | 1860 | 5 | 1 | 14000000 | 368 | 7.43 | 1.02 | 12 | 0.36 | 354.00 | 2591.00 | 3150 | 20240514 | -16.51 | 2025 | 20240222 | 29.88 | 3150 | -16.51 | 20240514 | 2025 | 29.88 | 20240222 | 3150 | -16.51 | 20240514 | 2025 | 29.88 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 68660 | N | N | 0 | N | 00 | N | |||
| 5 | 20240930 | 130759 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2640 | -30 | 5 | -1.12 | 117373285 | 44457 | 59.19 | 2670 | 2700 | 2600 | 3470 | 1870 | 2670 | 2640.15 | 0.49 | 0 | 1024 | 2770 | 2720 | 2670 | 2620 | 2570 | 2745 | 2645 | 70 | 800 | 500 | 1860 | 5 | 1 | 14000000 | 370 | 7.46 | 1.02 | 12 | 0.32 | 354.00 | 2591.00 | 3150 | 20240514 | -16.19 | 2025 | 20240222 | 30.37 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 68660 | N | N | 0 | N | 00 | N | |||
| 6 | 20240930 | 120755 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2640 | -30 | 5 | -1.12 | 114326770 | 43301 | 57.65 | 2670 | 2700 | 2600 | 3470 | 1870 | 2670 | 2640.28 | 0.49 | 0 | 1034 | 2770 | 2720 | 2670 | 2620 | 2570 | 2745 | 2645 | 70 | 800 | 500 | 1860 | 5 | 1 | 14000000 | 370 | 7.46 | 1.02 | 12 | 0.31 | 354.00 | 2591.00 | 3150 | 20240514 | -16.19 | 2025 | 20240222 | 30.37 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 68660 | N | N | 0 | N | 00 | N | |||
| 7 | 20240930 | 110753 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2665 | -5 | 5 | -0.19 | 69412050 | 26186 | 34.86 | 2670 | 2700 | 2630 | 3470 | 1870 | 2670 | 2650.73 | 0.49 | 0 | 1065 | 2770 | 2720 | 2670 | 2620 | 2570 | 2745 | 2645 | 70 | 800 | 500 | 1860 | 5 | 1 | 14000000 | 373 | 7.53 | 1.03 | 12 | 0.19 | 354.00 | 2591.00 | 3150 | 20240514 | -15.40 | 2025 | 20240222 | 31.60 | 3150 | -15.40 | 20240514 | 2025 | 31.60 | 20240222 | 3150 | -15.40 | 20240514 | 2025 | 31.60 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 68660 | N | N | 0 | N | 00 | N | |||
| 8 | 20240930 | 100752 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2655 | -15 | 5 | -0.56 | 58612760 | 22131 | 29.46 | 2670 | 2700 | 2630 | 3470 | 1870 | 2670 | 2648.45 | 0.49 | 0 | 2075 | 2770 | 2720 | 2670 | 2620 | 2570 | 2745 | 2645 | 70 | 800 | 500 | 1860 | 5 | 1 | 14000000 | 372 | 7.50 | 1.02 | 12 | 0.16 | 354.00 | 2591.00 | 3150 | 20240514 | -15.71 | 2025 | 20240222 | 31.11 | 3150 | -15.71 | 20240514 | 2025 | 31.11 | 20240222 | 3150 | -15.71 | 20240514 | 2025 | 31.11 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 68660 | N | N | 0 | N | 00 | N | |||
| 9 | 20240930 | 090722 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2665 | -5 | 5 | -0.19 | 36698775 | 13909 | 18.52 | 2670 | 2670 | 2630 | 3470 | 1870 | 2670 | 2638.49 | 0.49 | 0 | 166 | 2770 | 2720 | 2670 | 2620 | 2570 | 2745 | 2645 | 70 | 800 | 500 | 1860 | 5 | 1 | 14000000 | 373 | 7.53 | 1.03 | 12 | 0.10 | 354.00 | 2591.00 | 3150 | 20240514 | -15.40 | 2025 | 20240222 | 31.60 | 3150 | -15.40 | 20240514 | 2025 | 31.60 | 20240222 | 3150 | -15.40 | 20240514 | 2025 | 31.60 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 68660 | N | N | 0 | N | 00 | N | |||
| 10 | 20240927 | 160755 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2670 | 35 | 2 | 1.33 | 199932135 | 75109 | 378.31 | 2635 | 2720 | 2620 | 3425 | 1845 | 2635 | 2661.89 | 0.46 | 0 | 3642 | 2671 | 2652 | 2616 | 2597 | 2561 | 2662 | 2607 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 374 | 7.54 | 1.03 | 12 | 0.54 | 354.00 | 2591.00 | 3150 | 20240514 | -15.24 | 2025 | 20240222 | 31.85 | 3150 | -15.24 | 20240514 | 2025 | 31.85 | 20240222 | 3150 | -15.24 | 20240514 | 2025 | 31.85 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65018 | N | N | 0 | N | 00 | N | |||
| 11 | 20240927 | 150800 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2665 | 30 | 2 | 1.14 | 188805155 | 70939 | 357.30 | 2635 | 2720 | 2620 | 3425 | 1845 | 2635 | 2661.51 | 0.46 | 0 | 3933 | 2671 | 2652 | 2616 | 2597 | 2561 | 2662 | 2607 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 373 | 7.53 | 1.03 | 12 | 0.51 | 354.00 | 2591.00 | 3150 | 20240514 | -15.40 | 2025 | 20240222 | 31.60 | 3150 | -15.40 | 20240514 | 2025 | 31.60 | 20240222 | 3150 | -15.40 | 20240514 | 2025 | 31.60 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65018 | N | N | 0 | N | 00 | N | |||
| 12 | 20240927 | 140807 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2665 | 30 | 2 | 1.14 | 177595945 | 66726 | 336.08 | 2635 | 2720 | 2620 | 3425 | 1845 | 2635 | 2661.57 | 0.46 | 0 | 3515 | 2671 | 2652 | 2616 | 2597 | 2561 | 2662 | 2607 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 373 | 7.53 | 1.03 | 12 | 0.48 | 354.00 | 2591.00 | 3150 | 20240514 | -15.40 | 2025 | 20240222 | 31.60 | 3150 | -15.40 | 20240514 | 2025 | 31.60 | 20240222 | 3150 | -15.40 | 20240514 | 2025 | 31.60 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65018 | N | N | 0 | N | 00 | N | |||
| 13 | 20240927 | 130759 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2645 | 10 | 2 | 0.38 | 174640515 | 65614 | 330.48 | 2635 | 2720 | 2620 | 3425 | 1845 | 2635 | 2661.63 | 0.46 | 0 | 3495 | 2671 | 2652 | 2616 | 2597 | 2561 | 2662 | 2607 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 370 | 7.47 | 1.02 | 12 | 0.47 | 354.00 | 2591.00 | 3150 | 20240514 | -16.03 | 2025 | 20240222 | 30.62 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65018 | N | N | 0 | N | 00 | N | |||
| 14 | 20240927 | 120755 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2660 | 25 | 2 | 0.95 | 156109545 | 58642 | 295.37 | 2635 | 2720 | 2620 | 3425 | 1845 | 2635 | 2662.08 | 0.46 | 0 | 2990 | 2671 | 2652 | 2616 | 2597 | 2561 | 2662 | 2607 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 372 | 7.51 | 1.03 | 12 | 0.42 | 354.00 | 2591.00 | 3150 | 20240514 | -15.56 | 2025 | 20240222 | 31.36 | 3150 | -15.56 | 20240514 | 2025 | 31.36 | 20240222 | 3150 | -15.56 | 20240514 | 2025 | 31.36 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65018 | N | N | 0 | N | 00 | N | |||
| 15 | 20240927 | 110759 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2670 | 35 | 2 | 1.33 | 76531870 | 28858 | 145.35 | 2635 | 2675 | 2620 | 3425 | 1845 | 2635 | 2652.02 | 0.46 | 0 | -577 | 2671 | 2652 | 2616 | 2597 | 2561 | 2662 | 2607 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 374 | 7.54 | 1.03 | 12 | 0.21 | 354.00 | 2591.00 | 3150 | 20240514 | -15.24 | 2025 | 20240222 | 31.85 | 3150 | -15.24 | 20240514 | 2025 | 31.85 | 20240222 | 3150 | -15.24 | 20240514 | 2025 | 31.85 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65018 | N | N | 0 | N | 00 | N | |||
| 16 | 20240927 | 100758 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2645 | 10 | 2 | 0.38 | 48360355 | 18268 | 92.01 | 2635 | 2675 | 2620 | 3425 | 1845 | 2635 | 2647.27 | 0.46 | 0 | -583 | 2671 | 2652 | 2616 | 2597 | 2561 | 2662 | 2607 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 370 | 7.47 | 1.02 | 12 | 0.13 | 354.00 | 2591.00 | 3150 | 20240514 | -16.03 | 2025 | 20240222 | 30.62 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65018 | N | N | 0 | N | 00 | N | |||
| 17 | 20240927 | 090759 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2620 | -15 | 5 | -0.57 | 10374225 | 3934 | 19.81 | 2635 | 2675 | 2620 | 3425 | 1845 | 2635 | 2637.07 | 0.46 | 0 | -249 | 2671 | 2652 | 2616 | 2597 | 2561 | 2662 | 2607 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 367 | 7.40 | 1.01 | 12 | 0.03 | 354.00 | 2591.00 | 3150 | 20240514 | -16.83 | 2025 | 20240222 | 29.38 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65018 | N | N | 0 | N | 00 | N | |||
| 18 | 20240926 | 160744 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2635 | 10 | 2 | 0.38 | 51724995 | 19853 | 75.39 | 2615 | 2635 | 2580 | 3410 | 1840 | 2625 | 2605.39 | 0.46 | 0 | 3 | 2748 | 2686 | 2638 | 2576 | 2528 | 2662 | 2552 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 369 | 7.44 | 1.02 | 12 | 0.14 | 354.00 | 2591.00 | 3150 | 20240514 | -16.35 | 2025 | 20240222 | 30.12 | 3150 | -16.35 | 20240514 | 2025 | 30.12 | 20240222 | 3150 | -16.35 | 20240514 | 2025 | 30.12 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65015 | N | N | 0 | N | 00 | N | |||
| 19 | 20240926 | 150746 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2620 | -5 | 5 | -0.19 | 46812300 | 17985 | 68.30 | 2615 | 2625 | 2580 | 3410 | 1840 | 2625 | 2602.85 | 0.46 | 0 | 80 | 2748 | 2686 | 2638 | 2576 | 2528 | 2662 | 2552 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 367 | 7.40 | 1.01 | 12 | 0.13 | 354.00 | 2591.00 | 3150 | 20240514 | -16.83 | 2025 | 20240222 | 29.38 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65015 | N | N | 0 | N | 00 | N | |||
| 20 | 20240926 | 140755 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2595 | -30 | 5 | -1.14 | 34613670 | 13308 | 50.54 | 2615 | 2625 | 2580 | 3410 | 1840 | 2625 | 2600.97 | 0.46 | 0 | 164 | 2748 | 2686 | 2638 | 2576 | 2528 | 2662 | 2552 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 363 | 7.33 | 1.00 | 12 | 0.10 | 354.00 | 2591.00 | 3150 | 20240514 | -17.62 | 2025 | 20240222 | 28.15 | 3150 | -17.62 | 20240514 | 2025 | 28.15 | 20240222 | 3150 | -17.62 | 20240514 | 2025 | 28.15 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65015 | N | N | 0 | N | 00 | N | |||
| 21 | 20240926 | 130752 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2610 | -15 | 5 | -0.57 | 31484375 | 12104 | 45.97 | 2615 | 2625 | 2580 | 3410 | 1840 | 2625 | 2601.15 | 0.46 | 0 | 12 | 2748 | 2686 | 2638 | 2576 | 2528 | 2662 | 2552 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 365 | 7.37 | 1.01 | 12 | 0.09 | 354.00 | 2591.00 | 3150 | 20240514 | -17.14 | 2025 | 20240222 | 28.89 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65015 | N | N | 0 | N | 00 | N | |||
| 22 | 20240926 | 120754 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2610 | -15 | 5 | -0.57 | 31468730 | 12098 | 45.94 | 2615 | 2625 | 2580 | 3410 | 1840 | 2625 | 2601.15 | 0.46 | 0 | 12 | 2748 | 2686 | 2638 | 2576 | 2528 | 2662 | 2552 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 365 | 7.37 | 1.01 | 12 | 0.09 | 354.00 | 2591.00 | 3150 | 20240514 | -17.14 | 2025 | 20240222 | 28.89 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65015 | N | N | 0 | N | 00 | N | |||
| 23 | 20240926 | 110753 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2625 | 0 | 3 | 0.00 | 26602305 | 10233 | 38.86 | 2615 | 2625 | 2580 | 3410 | 1840 | 2625 | 2599.66 | 0.46 | 0 | 12 | 2748 | 2686 | 2638 | 2576 | 2528 | 2662 | 2552 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 368 | 7.42 | 1.01 | 12 | 0.07 | 354.00 | 2591.00 | 3150 | 20240514 | -16.67 | 2025 | 20240222 | 29.63 | 3150 | -16.67 | 20240514 | 2025 | 29.63 | 20240222 | 3150 | -16.67 | 20240514 | 2025 | 29.63 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65015 | N | N | 0 | N | 00 | N | |||
| 24 | 20240926 | 100755 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2605 | -20 | 5 | -0.76 | 19594530 | 7550 | 28.67 | 2615 | 2615 | 2580 | 3410 | 1840 | 2625 | 2595.30 | 0.46 | 0 | 339 | 2748 | 2686 | 2638 | 2576 | 2528 | 2662 | 2552 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 365 | 7.36 | 1.01 | 12 | 0.05 | 354.00 | 2591.00 | 3150 | 20240514 | -17.30 | 2025 | 20240222 | 28.64 | 3150 | -17.30 | 20240514 | 2025 | 28.64 | 20240222 | 3150 | -17.30 | 20240514 | 2025 | 28.64 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65015 | N | N | 0 | N | 00 | N | |||
| 25 | 20240926 | 090751 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2615 | -10 | 5 | -0.38 | 3365505 | 1287 | 4.89 | 2615 | 2615 | 2615 | 3410 | 1840 | 2625 | 2615.00 | 0.46 | 0 | -193 | 2748 | 2686 | 2638 | 2576 | 2528 | 2662 | 2552 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 366 | 7.39 | 1.01 | 12 | 0.01 | 354.00 | 2591.00 | 3150 | 20240514 | -16.98 | 2025 | 20240222 | 29.14 | 3150 | -16.98 | 20240514 | 2025 | 29.14 | 20240222 | 3150 | -16.98 | 20240514 | 2025 | 29.14 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65015 | N | N | 0 | N | 00 | N | |||
| 26 | 20240925 | 160744 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2625 | -20 | 5 | -0.76 | 68934555 | 26332 | 158.13 | 2650 | 2700 | 2590 | 3435 | 1855 | 2645 | 2617.90 | 0.47 | 0 | -826 | 2731 | 2687 | 2646 | 2602 | 2561 | 2710 | 2625 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 368 | 7.42 | 1.01 | 12 | 0.19 | 354.00 | 2591.00 | 3150 | 20240514 | -16.67 | 2025 | 20240222 | 29.63 | 3150 | -16.67 | 20240514 | 2025 | 29.63 | 20240222 | 3150 | -16.67 | 20240514 | 2025 | 29.63 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65841 | N | N | 0 | N | 00 | N | |||
| 27 | 20240925 | 150750 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2590 | -55 | 5 | -2.08 | 66436560 | 25374 | 152.38 | 2650 | 2700 | 2590 | 3435 | 1855 | 2645 | 2618.29 | 0.47 | 0 | -439 | 2731 | 2687 | 2646 | 2602 | 2561 | 2710 | 2625 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 363 | 7.32 | 1.00 | 12 | 0.18 | 354.00 | 2591.00 | 3150 | 20240514 | -17.78 | 2025 | 20240222 | 27.90 | 3150 | -17.78 | 20240514 | 2025 | 27.90 | 20240222 | 3150 | -17.78 | 20240514 | 2025 | 27.90 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65841 | N | N | 0 | N | 00 | N | |||
| 28 | 20240925 | 140752 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2605 | -40 | 5 | -1.51 | 62844365 | 23990 | 144.07 | 2650 | 2700 | 2590 | 3435 | 1855 | 2645 | 2619.61 | 0.47 | 0 | 247 | 2731 | 2687 | 2646 | 2602 | 2561 | 2710 | 2625 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 365 | 7.36 | 1.01 | 12 | 0.17 | 354.00 | 2591.00 | 3150 | 20240514 | -17.30 | 2025 | 20240222 | 28.64 | 3150 | -17.30 | 20240514 | 2025 | 28.64 | 20240222 | 3150 | -17.30 | 20240514 | 2025 | 28.64 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65841 | N | N | 0 | N | 00 | N | |||
| 29 | 20240925 | 130750 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2595 | -50 | 5 | -1.89 | 62453615 | 23840 | 143.17 | 2650 | 2700 | 2590 | 3435 | 1855 | 2645 | 2619.70 | 0.47 | 0 | 247 | 2731 | 2687 | 2646 | 2602 | 2561 | 2710 | 2625 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 363 | 7.33 | 1.00 | 12 | 0.17 | 354.00 | 2591.00 | 3150 | 20240514 | -17.62 | 2025 | 20240222 | 28.15 | 3150 | -17.62 | 20240514 | 2025 | 28.15 | 20240222 | 3150 | -17.62 | 20240514 | 2025 | 28.15 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65841 | N | N | 0 | N | 00 | N | |||
| 30 | 20240925 | 120751 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2610 | -35 | 5 | -1.32 | 48688645 | 18539 | 111.33 | 2650 | 2700 | 2600 | 3435 | 1855 | 2645 | 2626.28 | 0.47 | 0 | -22 | 2731 | 2687 | 2646 | 2602 | 2561 | 2710 | 2625 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 365 | 7.37 | 1.01 | 12 | 0.13 | 354.00 | 2591.00 | 3150 | 20240514 | -17.14 | 2025 | 20240222 | 28.89 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65841 | N | N | 0 | N | 00 | N | |||
| 31 | 20240925 | 110747 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2625 | -20 | 5 | -0.76 | 22856315 | 8630 | 51.83 | 2650 | 2700 | 2625 | 3435 | 1855 | 2645 | 2648.47 | 0.47 | 0 | -639 | 2731 | 2687 | 2646 | 2602 | 2561 | 2710 | 2625 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 368 | 7.42 | 1.01 | 12 | 0.06 | 354.00 | 2591.00 | 3150 | 20240514 | -16.67 | 2025 | 20240222 | 29.63 | 3150 | -16.67 | 20240514 | 2025 | 29.63 | 20240222 | 3150 | -16.67 | 20240514 | 2025 | 29.63 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65841 | N | N | 0 | N | 00 | N | |||
| 32 | 20240925 | 100749 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2635 | -10 | 5 | -0.38 | 10338205 | 3884 | 23.32 | 2650 | 2700 | 2635 | 3435 | 1855 | 2645 | 2661.74 | 0.47 | 0 | -414 | 2731 | 2687 | 2646 | 2602 | 2561 | 2710 | 2625 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 369 | 7.44 | 1.02 | 12 | 0.03 | 354.00 | 2591.00 | 3150 | 20240514 | -16.35 | 2025 | 20240222 | 30.12 | 3150 | -16.35 | 20240514 | 2025 | 30.12 | 20240222 | 3150 | -16.35 | 20240514 | 2025 | 30.12 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65841 | N | N | 0 | N | 00 | N | |||
| 33 | 20240925 | 090753 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2645 | 0 | 3 | 0.00 | 2370180 | 882 | 5.30 | 2650 | 2700 | 2645 | 3435 | 1855 | 2645 | 2687.28 | 0.47 | 0 | -41 | 2731 | 2687 | 2646 | 2602 | 2561 | 2710 | 2625 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 370 | 7.47 | 1.02 | 12 | 0.01 | 354.00 | 2591.00 | 3150 | 20240514 | -16.03 | 2025 | 20240222 | 30.62 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 65841 | N | N | 0 | N | 00 | N | |||
| 34 | 20240924 | 160743 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2645 | 5 | 2 | 0.19 | 43917300 | 16652 | 97.43 | 2640 | 2690 | 2605 | 3430 | 1850 | 2640 | 2637.35 | 0.48 | 0 | -1478 | 2673 | 2656 | 2633 | 2616 | 2593 | 2645 | 2605 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 370 | 7.47 | 1.02 | 12 | 0.12 | 354.00 | 2591.00 | 3150 | 20240514 | -16.03 | 2025 | 20240222 | 30.62 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 67319 | N | N | 0 | N | 00 | N | |||
| 35 | 20240924 | 150745 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2640 | 0 | 3 | 0.00 | 40282395 | 15276 | 89.38 | 2640 | 2690 | 2605 | 3430 | 1850 | 2640 | 2636.97 | 0.48 | 0 | -1458 | 2673 | 2656 | 2633 | 2616 | 2593 | 2645 | 2605 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 370 | 7.46 | 1.02 | 12 | 0.11 | 354.00 | 2591.00 | 3150 | 20240514 | -16.19 | 2025 | 20240222 | 30.37 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 67319 | N | N | 0 | N | 00 | N | |||
| 36 | 20240924 | 140741 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2620 | -20 | 5 | -0.76 | 37606680 | 14260 | 83.44 | 2640 | 2690 | 2605 | 3430 | 1850 | 2640 | 2637.21 | 0.48 | 0 | -1432 | 2673 | 2656 | 2633 | 2616 | 2593 | 2645 | 2605 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 367 | 7.40 | 1.01 | 12 | 0.10 | 354.00 | 2591.00 | 3150 | 20240514 | -16.83 | 2025 | 20240222 | 29.38 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 67319 | N | N | 0 | N | 00 | N | |||
| 37 | 20240924 | 130743 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2610 | -30 | 5 | -1.14 | 36555060 | 13859 | 81.09 | 2640 | 2690 | 2605 | 3430 | 1850 | 2640 | 2637.64 | 0.48 | 0 | -1432 | 2673 | 2656 | 2633 | 2616 | 2593 | 2645 | 2605 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 365 | 7.37 | 1.01 | 12 | 0.10 | 354.00 | 2591.00 | 3150 | 20240514 | -17.14 | 2025 | 20240222 | 28.89 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 67319 | N | N | 0 | N | 00 | N | |||
| 38 | 20240924 | 120737 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2635 | -5 | 5 | -0.19 | 28254540 | 10687 | 62.53 | 2640 | 2690 | 2635 | 3430 | 1850 | 2640 | 2643.82 | 0.48 | 0 | -1432 | 2673 | 2656 | 2633 | 2616 | 2593 | 2645 | 2605 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 369 | 7.44 | 1.02 | 12 | 0.08 | 354.00 | 2591.00 | 3150 | 20240514 | -16.35 | 2025 | 20240222 | 30.12 | 3150 | -16.35 | 20240514 | 2025 | 30.12 | 20240222 | 3150 | -16.35 | 20240514 | 2025 | 30.12 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 67319 | N | N | 0 | N | 00 | N | |||
| 39 | 20240924 | 110745 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2640 | 0 | 3 | 0.00 | 16572475 | 6258 | 36.62 | 2640 | 2690 | 2640 | 3430 | 1850 | 2640 | 2648.21 | 0.48 | 0 | -1432 | 2673 | 2656 | 2633 | 2616 | 2593 | 2645 | 2605 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 370 | 7.46 | 1.02 | 12 | 0.04 | 354.00 | 2591.00 | 3150 | 20240514 | -16.19 | 2025 | 20240222 | 30.37 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 67319 | N | N | 0 | N | 00 | N | |||
| 40 | 20240924 | 100744 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2645 | 5 | 2 | 0.19 | 13413200 | 5063 | 29.62 | 2640 | 2690 | 2640 | 3430 | 1850 | 2640 | 2649.26 | 0.48 | 0 | -1432 | 2673 | 2656 | 2633 | 2616 | 2593 | 2645 | 2605 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 370 | 7.47 | 1.02 | 12 | 0.04 | 354.00 | 2591.00 | 3150 | 20240514 | -16.03 | 2025 | 20240222 | 30.62 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 67319 | N | N | 0 | N | 00 | N | |||
| 41 | 20240924 | 090745 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2690 | 50 | 2 | 1.89 | 32135 | 12 | 0.07 | 2640 | 2690 | 2640 | 3430 | 1850 | 2640 | 2677.92 | 0.48 | 0 | 0 | 2673 | 2656 | 2633 | 2616 | 2593 | 2645 | 2605 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 377 | 7.60 | 1.04 | 12 | 0.00 | 354.00 | 2591.00 | 3150 | 20240514 | -14.60 | 2025 | 20240222 | 32.84 | 3150 | -14.60 | 20240514 | 2025 | 32.84 | 20240222 | 3150 | -14.60 | 20240514 | 2025 | 32.84 | 20240222 | 0.42 | N | 099410 | 500 | 70 억 | 67319 | N | N | 0 | N | 00 | N | |||
| 42 | 20240923 | 160741 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2640 | -10 | 5 | -0.38 | 45156025 | 17091 | 57.90 | 2650 | 2650 | 2610 | 3445 | 1855 | 2650 | 2642.09 | 0.49 | 0 | -1402 | 2740 | 2695 | 2655 | 2610 | 2570 | 2717 | 2632 | 70 | 795 | 500 | 1850 | 5 | 1 | 14000000 | 370 | 7.46 | 1.02 | 12 | 0.12 | 354.00 | 2591.00 | 3150 | 20240514 | -16.19 | 2025 | 20240222 | 30.37 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 68721 | N | N | 0 | N | 00 | N | |||
| 43 | 20240923 | 150744 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2635 | -15 | 5 | -0.57 | 41732285 | 15793 | 53.50 | 2650 | 2650 | 2610 | 3445 | 1855 | 2650 | 2642.45 | 0.49 | 0 | -1346 | 2740 | 2695 | 2655 | 2610 | 2570 | 2717 | 2632 | 70 | 795 | 500 | 1850 | 5 | 1 | 14000000 | 369 | 7.44 | 1.02 | 12 | 0.11 | 354.00 | 2591.00 | 3150 | 20240514 | -16.35 | 2025 | 20240222 | 30.12 | 3150 | -16.35 | 20240514 | 2025 | 30.12 | 20240222 | 3150 | -16.35 | 20240514 | 2025 | 30.12 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 68721 | N | N | 0 | N | 00 | N | |||
| 44 | 20240923 | 140749 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2645 | -5 | 5 | -0.19 | 39738830 | 15038 | 50.94 | 2650 | 2650 | 2610 | 3445 | 1855 | 2650 | 2642.56 | 0.49 | 0 | -1248 | 2740 | 2695 | 2655 | 2610 | 2570 | 2717 | 2632 | 70 | 795 | 500 | 1850 | 5 | 1 | 14000000 | 370 | 7.47 | 1.02 | 12 | 0.11 | 354.00 | 2591.00 | 3150 | 20240514 | -16.03 | 2025 | 20240222 | 30.62 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 68721 | N | N | 0 | N | 00 | N | |||
| 45 | 20240923 | 130743 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2650 | 0 | 3 | 0.00 | 25412690 | 9626 | 32.61 | 2650 | 2650 | 2610 | 3445 | 1855 | 2650 | 2640.01 | 0.49 | 0 | -1217 | 2740 | 2695 | 2655 | 2610 | 2570 | 2717 | 2632 | 70 | 795 | 500 | 1850 | 5 | 1 | 14000000 | 371 | 7.49 | 1.02 | 12 | 0.07 | 354.00 | 2591.00 | 3150 | 20240514 | -15.87 | 2025 | 20240222 | 30.86 | 3150 | -15.87 | 20240514 | 2025 | 30.86 | 20240222 | 3150 | -15.87 | 20240514 | 2025 | 30.86 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 68721 | N | N | 0 | N | 00 | N | |||
| 46 | 20240923 | 120743 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2650 | 0 | 3 | 0.00 | 19962815 | 7567 | 25.63 | 2650 | 2650 | 2610 | 3445 | 1855 | 2650 | 2638.14 | 0.49 | 0 | -906 | 2740 | 2695 | 2655 | 2610 | 2570 | 2717 | 2632 | 70 | 795 | 500 | 1850 | 5 | 1 | 14000000 | 371 | 7.49 | 1.02 | 12 | 0.05 | 354.00 | 2591.00 | 3150 | 20240514 | -15.87 | 2025 | 20240222 | 30.86 | 3150 | -15.87 | 20240514 | 2025 | 30.86 | 20240222 | 3150 | -15.87 | 20240514 | 2025 | 30.86 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 68721 | N | N | 0 | N | 00 | N | |||
| 47 | 20240923 | 110744 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2635 | -15 | 5 | -0.57 | 7371125 | 2808 | 9.51 | 2650 | 2650 | 2610 | 3445 | 1855 | 2650 | 2625.04 | 0.49 | 0 | -494 | 2740 | 2695 | 2655 | 2610 | 2570 | 2717 | 2632 | 70 | 795 | 500 | 1850 | 5 | 1 | 14000000 | 369 | 7.44 | 1.02 | 12 | 0.02 | 354.00 | 2591.00 | 3150 | 20240514 | -16.35 | 2025 | 20240222 | 30.12 | 3150 | -16.35 | 20240514 | 2025 | 30.12 | 20240222 | 3150 | -16.35 | 20240514 | 2025 | 30.12 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 68721 | N | N | 0 | N | 00 | N | |||
| 48 | 20240923 | 100743 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2630 | -20 | 5 | -0.75 | 5200325 | 1983 | 6.72 | 2650 | 2650 | 2610 | 3445 | 1855 | 2650 | 2622.45 | 0.49 | 0 | -437 | 2740 | 2695 | 2655 | 2610 | 2570 | 2717 | 2632 | 70 | 795 | 500 | 1850 | 5 | 1 | 14000000 | 368 | 7.43 | 1.02 | 12 | 0.01 | 354.00 | 2591.00 | 3150 | 20240514 | -16.51 | 2025 | 20240222 | 29.88 | 3150 | -16.51 | 20240514 | 2025 | 29.88 | 20240222 | 3150 | -16.51 | 20240514 | 2025 | 29.88 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 68721 | N | N | 0 | N | 00 | N | |||
| 49 | 20240923 | 090742 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2620 | -30 | 5 | -1.13 | 1202615 | 455 | 1.54 | 2650 | 2650 | 2620 | 3445 | 1855 | 2650 | 2643.11 | 0.49 | 0 | -160 | 2740 | 2695 | 2655 | 2610 | 2570 | 2717 | 2632 | 70 | 795 | 500 | 1850 | 5 | 1 | 14000000 | 367 | 7.40 | 1.01 | 12 | 0.00 | 354.00 | 2591.00 | 3150 | 20240514 | -16.83 | 2025 | 20240222 | 29.38 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 68721 | N | N | 0 | N | 00 | N | |||
| 50 | 20240913 | 160705 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2575 | -20 | 5 | -0.77 | 118946520 | 46238 | 109.71 | 2585 | 2640 | 2530 | 3370 | 1820 | 2595 | 2572.48 | 0.47 | 0 | 591 | 2711 | 2652 | 2601 | 2542 | 2491 | 2627 | 2517 | 70 | 775 | 500 | 1810 | 5 | 1 | 14000000 | 361 | 7.27 | 0.99 | 12 | 0.33 | 354.00 | 2591.00 | 3150 | 20240514 | -18.25 | 2025 | 20240222 | 27.16 | 3150 | -18.25 | 20240514 | 2025 | 27.16 | 20240222 | 3150 | -18.25 | 20240514 | 2025 | 27.16 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 66303 | N | N | 0 | N | 00 | N | |||
| 51 | 20240913 | 150712 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2570 | -25 | 5 | -0.96 | 105438390 | 40968 | 97.20 | 2585 | 2640 | 2530 | 3370 | 1820 | 2595 | 2573.68 | 0.47 | 0 | 495 | 2711 | 2652 | 2601 | 2542 | 2491 | 2627 | 2517 | 70 | 775 | 500 | 1810 | 5 | 1 | 14000000 | 360 | 7.26 | 0.99 | 12 | 0.29 | 354.00 | 2591.00 | 3150 | 20240514 | -18.41 | 2025 | 20240222 | 26.91 | 3150 | -18.41 | 20240514 | 2025 | 26.91 | 20240222 | 3150 | -18.41 | 20240514 | 2025 | 26.91 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 66303 | N | N | 0 | N | 00 | N | |||
| 52 | 20240913 | 140715 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2550 | -45 | 5 | -1.73 | 97482440 | 37863 | 89.84 | 2585 | 2640 | 2530 | 3370 | 1820 | 2595 | 2574.61 | 0.47 | 0 | 797 | 2711 | 2652 | 2601 | 2542 | 2491 | 2627 | 2517 | 70 | 775 | 500 | 1810 | 5 | 1 | 14000000 | 357 | 7.20 | 0.98 | 12 | 0.27 | 354.00 | 2591.00 | 3150 | 20240514 | -19.05 | 2025 | 20240222 | 25.93 | 3150 | -19.05 | 20240514 | 2025 | 25.93 | 20240222 | 3150 | -19.05 | 20240514 | 2025 | 25.93 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 66303 | N | N | 0 | N | 00 | N | |||
| 53 | 20240913 | 130711 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2540 | -55 | 5 | -2.12 | 75504290 | 29236 | 69.37 | 2585 | 2640 | 2540 | 3370 | 1820 | 2595 | 2582.58 | 0.47 | 0 | 229 | 2711 | 2652 | 2601 | 2542 | 2491 | 2627 | 2517 | 70 | 775 | 500 | 1810 | 5 | 1 | 14000000 | 356 | 7.18 | 0.98 | 12 | 0.21 | 354.00 | 2591.00 | 3150 | 20240514 | -19.37 | 2025 | 20240222 | 25.43 | 3150 | -19.37 | 20240514 | 2025 | 25.43 | 20240222 | 3150 | -19.37 | 20240514 | 2025 | 25.43 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 66303 | N | N | 0 | N | 00 | N | |||
| 54 | 20240913 | 120711 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2585 | -10 | 5 | -0.39 | 52171340 | 20100 | 47.69 | 2585 | 2640 | 2565 | 3370 | 1820 | 2595 | 2595.59 | 0.47 | 0 | -706 | 2711 | 2652 | 2601 | 2542 | 2491 | 2627 | 2517 | 70 | 775 | 500 | 1810 | 5 | 1 | 14000000 | 362 | 7.30 | 1.00 | 12 | 0.14 | 354.00 | 2591.00 | 3150 | 20240514 | -17.94 | 2025 | 20240222 | 27.65 | 3150 | -17.94 | 20240514 | 2025 | 27.65 | 20240222 | 3150 | -17.94 | 20240514 | 2025 | 27.65 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 66303 | N | N | 0 | N | 00 | N | |||
| 55 | 20240913 | 110711 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2610 | 15 | 2 | 0.58 | 47326310 | 18236 | 43.27 | 2585 | 2610 | 2565 | 3370 | 1820 | 2595 | 2595.21 | 0.47 | 0 | -661 | 2711 | 2652 | 2601 | 2542 | 2491 | 2627 | 2517 | 70 | 775 | 500 | 1810 | 5 | 1 | 14000000 | 365 | 7.37 | 1.01 | 12 | 0.13 | 354.00 | 2591.00 | 3150 | 20240514 | -17.14 | 2025 | 20240222 | 28.89 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 66303 | N | N | 0 | N | 00 | N | |||
| 56 | 20240913 | 100714 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2590 | -5 | 5 | -0.19 | 16013365 | 6199 | 14.71 | 2585 | 2610 | 2565 | 3370 | 1820 | 2595 | 2583.22 | 0.47 | 0 | -1443 | 2711 | 2652 | 2601 | 2542 | 2491 | 2627 | 2517 | 70 | 775 | 500 | 1810 | 5 | 1 | 14000000 | 363 | 7.32 | 1.00 | 12 | 0.04 | 354.00 | 2591.00 | 3150 | 20240514 | -17.78 | 2025 | 20240222 | 27.90 | 3150 | -17.78 | 20240514 | 2025 | 27.90 | 20240222 | 3150 | -17.78 | 20240514 | 2025 | 27.90 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 66303 | N | N | 0 | N | 00 | N | |||
| 57 | 20240913 | 090716 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2575 | -20 | 5 | -0.77 | 6693435 | 2597 | 6.16 | 2585 | 2585 | 2565 | 3370 | 1820 | 2595 | 2577.37 | 0.47 | 0 | -521 | 2711 | 2652 | 2601 | 2542 | 2491 | 2627 | 2517 | 70 | 775 | 500 | 1810 | 5 | 1 | 14000000 | 361 | 7.27 | 0.99 | 12 | 0.02 | 354.00 | 2591.00 | 3150 | 20240514 | -18.25 | 2025 | 20240222 | 27.16 | 3150 | -18.25 | 20240514 | 2025 | 27.16 | 20240222 | 3150 | -18.25 | 20240514 | 2025 | 27.16 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 66303 | N | N | 0 | N | 00 | N | |||
| 58 | 20240912 | 160701 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2595 | -25 | 5 | -0.95 | 108783785 | 41953 | 138.22 | 2650 | 2660 | 2550 | 3405 | 1835 | 2620 | 2592.92 | 0.50 | 0 | 2990 | 2733 | 2676 | 2598 | 2541 | 2463 | 2705 | 2570 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 363 | 7.33 | 1.00 | 12 | 0.30 | 354.00 | 2591.00 | 3150 | 20240514 | -17.62 | 2025 | 20240222 | 28.15 | 3150 | -17.62 | 20240514 | 2025 | 28.15 | 20240222 | 3150 | -17.62 | 20240514 | 2025 | 28.15 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 70624 | N | N | 0 | N | 00 | N | |||
| 59 | 20240912 | 150709 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2585 | -35 | 5 | -1.34 | 100312510 | 38681 | 127.44 | 2650 | 2660 | 2550 | 3405 | 1835 | 2620 | 2593.33 | 0.50 | 0 | 3497 | 2733 | 2676 | 2598 | 2541 | 2463 | 2705 | 2570 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 362 | 7.30 | 1.00 | 12 | 0.28 | 354.00 | 2591.00 | 3150 | 20240514 | -17.94 | 2025 | 20240222 | 27.65 | 3150 | -17.94 | 20240514 | 2025 | 27.65 | 20240222 | 3150 | -17.94 | 20240514 | 2025 | 27.65 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 70624 | N | N | 0 | N | 00 | N | |||
| 60 | 20240912 | 140712 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2555 | -65 | 5 | -2.48 | 87476930 | 33685 | 110.98 | 2650 | 2660 | 2555 | 3405 | 1835 | 2620 | 2596.91 | 0.50 | 0 | 3938 | 2733 | 2676 | 2598 | 2541 | 2463 | 2705 | 2570 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 358 | 7.22 | 0.99 | 12 | 0.24 | 354.00 | 2591.00 | 3150 | 20240514 | -18.89 | 2025 | 20240222 | 26.17 | 3150 | -18.89 | 20240514 | 2025 | 26.17 | 20240222 | 3150 | -18.89 | 20240514 | 2025 | 26.17 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 70624 | N | N | 0 | N | 00 | N | |||
| 61 | 20240912 | 130709 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2565 | -55 | 5 | -2.10 | 74832445 | 28748 | 94.71 | 2650 | 2660 | 2560 | 3405 | 1835 | 2620 | 2603.05 | 0.50 | 0 | 4231 | 2733 | 2676 | 2598 | 2541 | 2463 | 2705 | 2570 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 359 | 7.25 | 0.99 | 12 | 0.21 | 354.00 | 2591.00 | 3150 | 20240514 | -18.57 | 2025 | 20240222 | 26.67 | 3150 | -18.57 | 20240514 | 2025 | 26.67 | 20240222 | 3150 | -18.57 | 20240514 | 2025 | 26.67 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 70624 | N | N | 0 | N | 00 | N | |||
| 62 | 20240912 | 120707 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2575 | -45 | 5 | -1.72 | 65545540 | 25131 | 82.80 | 2650 | 2660 | 2570 | 3405 | 1835 | 2620 | 2608.15 | 0.50 | 0 | 4637 | 2733 | 2676 | 2598 | 2541 | 2463 | 2705 | 2570 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 361 | 7.27 | 0.99 | 12 | 0.18 | 354.00 | 2591.00 | 3150 | 20240514 | -18.25 | 2025 | 20240222 | 27.16 | 3150 | -18.25 | 20240514 | 2025 | 27.16 | 20240222 | 3150 | -18.25 | 20240514 | 2025 | 27.16 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 70624 | N | N | 0 | N | 00 | N | |||
| 63 | 20240912 | 110705 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2580 | -40 | 5 | -1.53 | 60015370 | 22988 | 75.74 | 2650 | 2660 | 2570 | 3405 | 1835 | 2620 | 2610.73 | 0.50 | 0 | 4675 | 2733 | 2676 | 2598 | 2541 | 2463 | 2705 | 2570 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 361 | 7.29 | 1.00 | 12 | 0.16 | 354.00 | 2591.00 | 3150 | 20240514 | -18.10 | 2025 | 20240222 | 27.41 | 3150 | -18.10 | 20240514 | 2025 | 27.41 | 20240222 | 3150 | -18.10 | 20240514 | 2025 | 27.41 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 70624 | N | N | 0 | N | 00 | N | |||
| 64 | 20240912 | 100707 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2615 | -5 | 5 | -0.19 | 32734310 | 12460 | 41.05 | 2650 | 2660 | 2600 | 3405 | 1835 | 2620 | 2627.15 | 0.50 | 0 | 5259 | 2733 | 2676 | 2598 | 2541 | 2463 | 2705 | 2570 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 366 | 7.39 | 1.01 | 12 | 0.09 | 354.00 | 2591.00 | 3150 | 20240514 | -16.98 | 2025 | 20240222 | 29.14 | 3150 | -16.98 | 20240514 | 2025 | 29.14 | 20240222 | 3150 | -16.98 | 20240514 | 2025 | 29.14 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 70624 | N | N | 0 | N | 00 | N | |||
| 65 | 20240912 | 090708 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2650 | 30 | 2 | 1.15 | 1330090 | 502 | 1.65 | 2650 | 2650 | 2645 | 3405 | 1835 | 2620 | 2649.58 | 0.50 | 0 | -55 | 2733 | 2676 | 2598 | 2541 | 2463 | 2705 | 2570 | 70 | 785 | 500 | 1830 | 5 | 1 | 14000000 | 371 | 7.49 | 1.02 | 12 | 0.00 | 354.00 | 2591.00 | 3150 | 20240514 | -15.87 | 2025 | 20240222 | 30.86 | 3150 | -15.87 | 20240514 | 2025 | 30.86 | 20240222 | 3150 | -15.87 | 20240514 | 2025 | 30.86 | 20240222 | 0.41 | N | 099410 | 500 | 70 억 | 70624 | N | N | 0 | N | 00 | N | |||
| 66 | 20240911 | 160652 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2620 | 20 | 2 | 0.77 | 79089830 | 30353 | 92.78 | 2580 | 2655 | 2520 | 3380 | 1820 | 2600 | 2605.67 | 0.52 | 0 | -1697 | 2730 | 2665 | 2610 | 2545 | 2490 | 2637 | 2517 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 367 | 7.40 | 1.01 | 12 | 0.22 | 354.00 | 2591.00 | 3150 | 20240514 | -16.83 | 2025 | 20240222 | 29.38 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 0.45 | N | 099410 | 500 | 70 억 | 72313 | N | N | 0 | N | 00 | N | |||
| 67 | 20240911 | 150657 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2615 | 15 | 2 | 0.58 | 72403350 | 27787 | 84.93 | 2580 | 2655 | 2520 | 3380 | 1820 | 2600 | 2605.66 | 0.52 | 0 | -1598 | 2730 | 2665 | 2610 | 2545 | 2490 | 2637 | 2517 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 366 | 7.39 | 1.01 | 12 | 0.20 | 354.00 | 2591.00 | 3150 | 20240514 | -16.98 | 2025 | 20240222 | 29.14 | 3150 | -16.98 | 20240514 | 2025 | 29.14 | 20240222 | 3150 | -16.98 | 20240514 | 2025 | 29.14 | 20240222 | 0.45 | N | 099410 | 500 | 70 억 | 72313 | N | N | 0 | N | 00 | N | |||
| 68 | 20240911 | 140656 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 52055975 | 19988 | 61.10 | 2580 | 2655 | 2520 | 3380 | 1820 | 2600 | 2604.36 | 0.52 | 0 | -1119 | 2730 | 2665 | 2610 | 2545 | 2490 | 2637 | 2517 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 364 | 7.34 | 1.00 | 12 | 0.14 | 354.00 | 2591.00 | 3150 | 20240514 | -17.46 | 2025 | 20240222 | 28.40 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 0.45 | N | 099410 | 500 | 70 억 | 72313 | N | N | 0 | N | 00 | N | |||
| 69 | 20240911 | 130655 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2625 | 25 | 2 | 0.96 | 48951930 | 18797 | 57.46 | 2580 | 2655 | 2520 | 3380 | 1820 | 2600 | 2604.24 | 0.52 | 0 | -1118 | 2730 | 2665 | 2610 | 2545 | 2490 | 2637 | 2517 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 368 | 7.42 | 1.01 | 12 | 0.13 | 354.00 | 2591.00 | 3150 | 20240514 | -16.67 | 2025 | 20240222 | 29.63 | 3150 | -16.67 | 20240514 | 2025 | 29.63 | 20240222 | 3150 | -16.67 | 20240514 | 2025 | 29.63 | 20240222 | 0.45 | N | 099410 | 500 | 70 억 | 72313 | N | N | 0 | N | 00 | N | |||
| 70 | 20240911 | 120701 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2630 | 30 | 2 | 1.15 | 46194705 | 17742 | 54.23 | 2580 | 2655 | 2520 | 3380 | 1820 | 2600 | 2603.69 | 0.52 | 0 | -980 | 2730 | 2665 | 2610 | 2545 | 2490 | 2637 | 2517 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 368 | 7.43 | 1.02 | 12 | 0.13 | 354.00 | 2591.00 | 3150 | 20240514 | -16.51 | 2025 | 20240222 | 29.88 | 3150 | -16.51 | 20240514 | 2025 | 29.88 | 20240222 | 3150 | -16.51 | 20240514 | 2025 | 29.88 | 20240222 | 0.45 | N | 099410 | 500 | 70 억 | 72313 | N | N | 0 | N | 00 | N | |||
| 71 | 20240911 | 110651 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2650 | 50 | 2 | 1.92 | 43905610 | 16872 | 51.57 | 2580 | 2655 | 2520 | 3380 | 1820 | 2600 | 2602.28 | 0.52 | 0 | -977 | 2730 | 2665 | 2610 | 2545 | 2490 | 2637 | 2517 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 371 | 7.49 | 1.02 | 12 | 0.12 | 354.00 | 2591.00 | 3150 | 20240514 | -15.87 | 2025 | 20240222 | 30.86 | 3150 | -15.87 | 20240514 | 2025 | 30.86 | 20240222 | 3150 | -15.87 | 20240514 | 2025 | 30.86 | 20240222 | 0.45 | N | 099410 | 500 | 70 억 | 72313 | N | N | 0 | N | 00 | N | |||
| 72 | 20240911 | 100649 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 31614450 | 12200 | 37.29 | 2580 | 2655 | 2520 | 3380 | 1820 | 2600 | 2591.35 | 0.52 | 0 | -1161 | 2730 | 2665 | 2610 | 2545 | 2490 | 2637 | 2517 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 364 | 7.34 | 1.00 | 12 | 0.09 | 354.00 | 2591.00 | 3150 | 20240514 | -17.46 | 2025 | 20240222 | 28.40 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 0.45 | N | 099410 | 500 | 70 억 | 72313 | N | N | 0 | N | 00 | N | |||
| 73 | 20240911 | 090702 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2600 | 0 | 3 | 0.00 | 170440 | 66 | 0.20 | 2580 | 2600 | 2580 | 3380 | 1820 | 2600 | 2582.42 | 0.52 | 0 | -16 | 2730 | 2665 | 2610 | 2545 | 2490 | 2637 | 2517 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 364 | 7.34 | 1.00 | 12 | 0.00 | 354.00 | 2591.00 | 3150 | 20240514 | -17.46 | 2025 | 20240222 | 28.40 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 0.45 | N | 099410 | 500 | 70 억 | 72313 | N | N | 0 | N | 00 | N | |||
| 74 | 20240910 | 160653 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2600 | -40 | 5 | -1.52 | 85047765 | 32716 | 87.91 | 2630 | 2675 | 2555 | 3430 | 1850 | 2640 | 2599.58 | 0.52 | 0 | -833 | 2766 | 2702 | 2576 | 2512 | 2386 | 2735 | 2545 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 364 | 7.34 | 1.00 | 12 | 0.23 | 354.00 | 2591.00 | 3150 | 20240514 | -17.46 | 2025 | 20240222 | 28.40 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 73146 | N | N | 0 | N | 00 | N | |||
| 75 | 20240910 | 150658 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2605 | -35 | 5 | -1.33 | 77202460 | 29687 | 79.77 | 2630 | 2675 | 2555 | 3430 | 1850 | 2640 | 2600.55 | 0.52 | 0 | -644 | 2766 | 2702 | 2576 | 2512 | 2386 | 2735 | 2545 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 365 | 7.36 | 1.01 | 12 | 0.21 | 354.00 | 2591.00 | 3150 | 20240514 | -17.30 | 2025 | 20240222 | 28.64 | 3150 | -17.30 | 20240514 | 2025 | 28.64 | 20240222 | 3150 | -17.30 | 20240514 | 2025 | 28.64 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 73146 | N | N | 0 | N | 00 | N | |||
| 76 | 20240910 | 140653 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2580 | -60 | 5 | -2.27 | 44470910 | 17002 | 45.69 | 2630 | 2675 | 2575 | 3430 | 1850 | 2640 | 2615.63 | 0.52 | 0 | 920 | 2766 | 2702 | 2576 | 2512 | 2386 | 2735 | 2545 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 361 | 7.29 | 1.00 | 12 | 0.12 | 354.00 | 2591.00 | 3150 | 20240514 | -18.10 | 2025 | 20240222 | 27.41 | 3150 | -18.10 | 20240514 | 2025 | 27.41 | 20240222 | 3150 | -18.10 | 20240514 | 2025 | 27.41 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 73146 | N | N | 0 | N | 00 | N | |||
| 77 | 20240910 | 130652 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2590 | -50 | 5 | -1.89 | 38151975 | 14549 | 39.09 | 2630 | 2675 | 2590 | 3430 | 1850 | 2640 | 2622.31 | 0.52 | 0 | 1126 | 2766 | 2702 | 2576 | 2512 | 2386 | 2735 | 2545 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 363 | 7.32 | 1.00 | 12 | 0.10 | 354.00 | 2591.00 | 3150 | 20240514 | -17.78 | 2025 | 20240222 | 27.90 | 3150 | -17.78 | 20240514 | 2025 | 27.90 | 20240222 | 3150 | -17.78 | 20240514 | 2025 | 27.90 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 73146 | N | N | 0 | N | 00 | N | |||
| 78 | 20240910 | 120652 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2600 | -40 | 5 | -1.52 | 35336265 | 13466 | 36.18 | 2630 | 2675 | 2600 | 3430 | 1850 | 2640 | 2624.11 | 0.52 | 0 | 1181 | 2766 | 2702 | 2576 | 2512 | 2386 | 2735 | 2545 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 364 | 7.34 | 1.00 | 12 | 0.10 | 354.00 | 2591.00 | 3150 | 20240514 | -17.46 | 2025 | 20240222 | 28.40 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 73146 | N | N | 0 | N | 00 | N | |||
| 79 | 20240910 | 110651 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2610 | -30 | 5 | -1.14 | 33042345 | 12584 | 33.81 | 2630 | 2675 | 2605 | 3430 | 1850 | 2640 | 2625.74 | 0.52 | 0 | 1182 | 2766 | 2702 | 2576 | 2512 | 2386 | 2735 | 2545 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 365 | 7.37 | 1.01 | 12 | 0.09 | 354.00 | 2591.00 | 3150 | 20240514 | -17.14 | 2025 | 20240222 | 28.89 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 73146 | N | N | 0 | N | 00 | N | |||
| 80 | 20240910 | 100656 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2620 | -20 | 5 | -0.76 | 31448225 | 11974 | 32.18 | 2630 | 2675 | 2605 | 3430 | 1850 | 2640 | 2626.38 | 0.52 | 0 | 1503 | 2766 | 2702 | 2576 | 2512 | 2386 | 2735 | 2545 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 367 | 7.40 | 1.01 | 12 | 0.09 | 354.00 | 2591.00 | 3150 | 20240514 | -16.83 | 2025 | 20240222 | 29.38 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 73146 | N | N | 0 | N | 00 | N | |||
| 81 | 20240910 | 090653 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2665 | 25 | 2 | 0.95 | 1295495 | 491 | 1.32 | 2630 | 2670 | 2630 | 3430 | 1850 | 2640 | 2638.48 | 0.52 | 0 | 112 | 2766 | 2702 | 2576 | 2512 | 2386 | 2735 | 2545 | 70 | 790 | 500 | 1840 | 5 | 1 | 14000000 | 373 | 7.53 | 1.03 | 12 | 0.00 | 354.00 | 2591.00 | 3150 | 20240514 | -15.40 | 2025 | 20240222 | 31.60 | 3150 | -15.40 | 20240514 | 2025 | 31.60 | 20240222 | 3150 | -15.40 | 20240514 | 2025 | 31.60 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 73146 | N | N | 0 | N | 00 | N | |||
| 82 | 20240909 | 160640 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2640 | 115 | 2 | 4.55 | 93689680 | 36698 | 84.37 | 2455 | 2640 | 2450 | 3280 | 1770 | 2525 | 2552.99 | 0.51 | 0 | 1414 | 2628 | 2576 | 2528 | 2476 | 2428 | 2602 | 2502 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 370 | 7.46 | 1.02 | 12 | 0.26 | 354.00 | 2591.00 | 3150 | 20240514 | -16.19 | 2025 | 20240222 | 30.37 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 71732 | N | N | 0 | N | 00 | N | |||
| 83 | 20240909 | 150645 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2635 | 110 | 2 | 4.36 | 79065295 | 31097 | 71.50 | 2455 | 2640 | 2450 | 3280 | 1770 | 2525 | 2542.54 | 0.51 | 0 | 9 | 2628 | 2576 | 2528 | 2476 | 2428 | 2602 | 2502 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 369 | 7.44 | 1.02 | 12 | 0.22 | 354.00 | 2591.00 | 3150 | 20240514 | -16.35 | 2025 | 20240222 | 30.12 | 3150 | -16.35 | 20240514 | 2025 | 30.12 | 20240222 | 3150 | -16.35 | 20240514 | 2025 | 30.12 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 71732 | N | N | 0 | N | 00 | N | |||
| 84 | 20240909 | 140648 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2585 | 60 | 2 | 2.38 | 63007440 | 24961 | 57.39 | 2455 | 2595 | 2450 | 3280 | 1770 | 2525 | 2524.24 | 0.51 | 0 | -21 | 2628 | 2576 | 2528 | 2476 | 2428 | 2602 | 2502 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 362 | 7.30 | 1.00 | 12 | 0.18 | 354.00 | 2591.00 | 3150 | 20240514 | -17.94 | 2025 | 20240222 | 27.65 | 3150 | -17.94 | 20240514 | 2025 | 27.65 | 20240222 | 3150 | -17.94 | 20240514 | 2025 | 27.65 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 71732 | N | N | 0 | N | 00 | N | |||
| 85 | 20240909 | 130645 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2550 | 25 | 2 | 0.99 | 55974645 | 22218 | 51.08 | 2455 | 2575 | 2450 | 3280 | 1770 | 2525 | 2519.34 | 0.51 | 0 | -254 | 2628 | 2576 | 2528 | 2476 | 2428 | 2602 | 2502 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 357 | 7.20 | 0.98 | 12 | 0.16 | 354.00 | 2591.00 | 3150 | 20240514 | -19.05 | 2025 | 20240222 | 25.93 | 3150 | -19.05 | 20240514 | 2025 | 25.93 | 20240222 | 3150 | -19.05 | 20240514 | 2025 | 25.93 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 71732 | N | N | 0 | N | 00 | N | |||
| 86 | 20240909 | 120642 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2520 | -5 | 5 | -0.20 | 24962220 | 9990 | 22.97 | 2455 | 2520 | 2450 | 3280 | 1770 | 2525 | 2498.72 | 0.51 | 0 | -442 | 2628 | 2576 | 2528 | 2476 | 2428 | 2602 | 2502 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 353 | 7.12 | 0.97 | 12 | 0.07 | 354.00 | 2591.00 | 3150 | 20240514 | -20.00 | 2025 | 20240222 | 24.44 | 3150 | -20.00 | 20240514 | 2025 | 24.44 | 20240222 | 3150 | -20.00 | 20240514 | 2025 | 24.44 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 71732 | N | N | 0 | N | 00 | N | |||
| 87 | 20240909 | 110643 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2500 | -25 | 5 | -0.99 | 14188745 | 5702 | 13.11 | 2455 | 2510 | 2450 | 3280 | 1770 | 2525 | 2488.38 | 0.51 | 0 | -1050 | 2628 | 2576 | 2528 | 2476 | 2428 | 2602 | 2502 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 350 | 7.06 | 0.96 | 12 | 0.04 | 354.00 | 2591.00 | 3150 | 20240514 | -20.63 | 2025 | 20240222 | 23.46 | 3150 | -20.63 | 20240514 | 2025 | 23.46 | 20240222 | 3150 | -20.63 | 20240514 | 2025 | 23.46 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 71732 | N | N | 0 | N | 00 | N | |||
| 88 | 20240909 | 100647 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2500 | -25 | 5 | -0.99 | 12688745 | 5102 | 11.73 | 2455 | 2510 | 2450 | 3280 | 1770 | 2525 | 2487.01 | 0.51 | 0 | -1046 | 2628 | 2576 | 2528 | 2476 | 2428 | 2602 | 2502 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 350 | 7.06 | 0.96 | 12 | 0.04 | 354.00 | 2591.00 | 3150 | 20240514 | -20.63 | 2025 | 20240222 | 23.46 | 3150 | -20.63 | 20240514 | 2025 | 23.46 | 20240222 | 3150 | -20.63 | 20240514 | 2025 | 23.46 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 71732 | N | N | 0 | N | 00 | N | |||
| 89 | 20240909 | 090640 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2490 | -35 | 5 | -1.39 | 1452200 | 591 | 1.36 | 2455 | 2490 | 2455 | 3280 | 1770 | 2525 | 2457.19 | 0.51 | 0 | -53 | 2628 | 2576 | 2528 | 2476 | 2428 | 2602 | 2502 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 349 | 7.03 | 0.96 | 12 | 0.00 | 354.00 | 2591.00 | 3150 | 20240514 | -20.95 | 2025 | 20240222 | 22.96 | 3150 | -20.95 | 20240514 | 2025 | 22.96 | 20240222 | 3150 | -20.95 | 20240514 | 2025 | 22.96 | 20240222 | 0.48 | N | 099410 | 500 | 70 억 | 71732 | N | N | 0 | N | 00 | N | |||
| 90 | 20240906 | 160633 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2525 | 0 | 3 | 0.00 | 109321205 | 43493 | 84.86 | 2510 | 2580 | 2480 | 3280 | 1770 | 2525 | 2513.53 | 0.55 | 0 | -5004 | 2675 | 2600 | 2545 | 2470 | 2415 | 2572 | 2442 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 354 | 7.13 | 0.97 | 12 | 0.31 | 354.00 | 2591.00 | 3150 | 20240514 | -19.84 | 2025 | 20240222 | 24.69 | 3150 | -19.84 | 20240514 | 2025 | 24.69 | 20240222 | 3150 | -19.84 | 20240514 | 2025 | 24.69 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 76496 | N | N | 0 | N | 00 | N | |||
| 91 | 20240906 | 150643 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2525 | 0 | 3 | 0.00 | 105671410 | 42042 | 82.03 | 2510 | 2580 | 2480 | 3280 | 1770 | 2525 | 2513.47 | 0.55 | 0 | -4059 | 2675 | 2600 | 2545 | 2470 | 2415 | 2572 | 2442 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 354 | 7.13 | 0.97 | 12 | 0.30 | 354.00 | 2591.00 | 3150 | 20240514 | -19.84 | 2025 | 20240222 | 24.69 | 3150 | -19.84 | 20240514 | 2025 | 24.69 | 20240222 | 3150 | -19.84 | 20240514 | 2025 | 24.69 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 76496 | N | N | 0 | N | 00 | N | |||
| 92 | 20240906 | 140647 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2500 | -25 | 5 | -0.99 | 83297210 | 33095 | 64.57 | 2510 | 2580 | 2495 | 3280 | 1770 | 2525 | 2516.91 | 0.55 | 0 | -934 | 2675 | 2600 | 2545 | 2470 | 2415 | 2572 | 2442 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 350 | 7.06 | 0.96 | 12 | 0.24 | 354.00 | 2591.00 | 3150 | 20240514 | -20.63 | 2025 | 20240222 | 23.46 | 3150 | -20.63 | 20240514 | 2025 | 23.46 | 20240222 | 3150 | -20.63 | 20240514 | 2025 | 23.46 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 76496 | N | N | 0 | N | 00 | N | |||
| 93 | 20240906 | 130643 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2500 | -25 | 5 | -0.99 | 79466085 | 31563 | 61.58 | 2510 | 2580 | 2495 | 3280 | 1770 | 2525 | 2517.70 | 0.55 | 0 | -136 | 2675 | 2600 | 2545 | 2470 | 2415 | 2572 | 2442 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 350 | 7.06 | 0.96 | 12 | 0.23 | 354.00 | 2591.00 | 3150 | 20240514 | -20.63 | 2025 | 20240222 | 23.46 | 3150 | -20.63 | 20240514 | 2025 | 23.46 | 20240222 | 3150 | -20.63 | 20240514 | 2025 | 23.46 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 76496 | N | N | 0 | N | 00 | N | |||
| 94 | 20240906 | 120644 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2500 | -25 | 5 | -0.99 | 76768040 | 30485 | 59.48 | 2510 | 2580 | 2495 | 3280 | 1770 | 2525 | 2518.22 | 0.55 | 0 | -56 | 2675 | 2600 | 2545 | 2470 | 2415 | 2572 | 2442 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 350 | 7.06 | 0.96 | 12 | 0.22 | 354.00 | 2591.00 | 3150 | 20240514 | -20.63 | 2025 | 20240222 | 23.46 | 3150 | -20.63 | 20240514 | 2025 | 23.46 | 20240222 | 3150 | -20.63 | 20240514 | 2025 | 23.46 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 76496 | N | N | 0 | N | 00 | N | |||
| 95 | 20240906 | 110646 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2530 | 5 | 2 | 0.20 | 57041640 | 22600 | 44.09 | 2510 | 2580 | 2505 | 3280 | 1770 | 2525 | 2523.97 | 0.55 | 0 | -407 | 2675 | 2600 | 2545 | 2470 | 2415 | 2572 | 2442 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 354 | 7.15 | 0.98 | 12 | 0.16 | 354.00 | 2591.00 | 3150 | 20240514 | -19.68 | 2025 | 20240222 | 24.94 | 3150 | -19.68 | 20240514 | 2025 | 24.94 | 20240222 | 3150 | -19.68 | 20240514 | 2025 | 24.94 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 76496 | N | N | 0 | N | 00 | N | |||
| 96 | 20240906 | 100641 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2525 | 0 | 3 | 0.00 | 33284990 | 13152 | 25.66 | 2510 | 2580 | 2510 | 3280 | 1770 | 2525 | 2530.79 | 0.55 | 0 | 265 | 2675 | 2600 | 2545 | 2470 | 2415 | 2572 | 2442 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 354 | 7.13 | 0.97 | 12 | 0.09 | 354.00 | 2591.00 | 3150 | 20240514 | -19.84 | 2025 | 20240222 | 24.69 | 3150 | -19.84 | 20240514 | 2025 | 24.69 | 20240222 | 3150 | -19.84 | 20240514 | 2025 | 24.69 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 76496 | N | N | 0 | N | 00 | N | |||
| 97 | 20240906 | 090645 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2535 | 10 | 2 | 0.40 | 5268910 | 2085 | 4.07 | 2510 | 2580 | 2510 | 3280 | 1770 | 2525 | 2527.06 | 0.55 | 0 | -128 | 2675 | 2600 | 2545 | 2470 | 2415 | 2572 | 2442 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 355 | 7.16 | 0.98 | 12 | 0.01 | 354.00 | 2591.00 | 3150 | 20240514 | -19.52 | 2025 | 20240222 | 25.19 | 3150 | -19.52 | 20240514 | 2025 | 25.19 | 20240222 | 3150 | -19.52 | 20240514 | 2025 | 25.19 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 76496 | N | N | 0 | N | 00 | N | |||
| 98 | 20240905 | 160633 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2525 | 0 | 3 | 0.00 | 130535890 | 51253 | 106.82 | 2620 | 2620 | 2490 | 3280 | 1770 | 2525 | 2546.89 | 0.60 | 0 | -8089 | 2655 | 2590 | 2555 | 2490 | 2455 | 2572 | 2472 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 354 | 7.13 | 0.97 | 12 | 0.37 | 354.00 | 2591.00 | 3150 | 20240514 | -19.84 | 2025 | 20240222 | 24.69 | 3150 | -19.84 | 20240514 | 2025 | 24.69 | 20240222 | 3150 | -19.84 | 20240514 | 2025 | 24.69 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 84482 | N | N | 0 | N | 00 | N | |||
| 99 | 20240905 | 150643 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2530 | 5 | 2 | 0.20 | 128384570 | 50401 | 105.05 | 2620 | 2620 | 2490 | 3280 | 1770 | 2525 | 2547.26 | 0.60 | 0 | -8088 | 2655 | 2590 | 2555 | 2490 | 2455 | 2572 | 2472 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 354 | 7.15 | 0.98 | 12 | 0.36 | 354.00 | 2591.00 | 3150 | 20240514 | -19.68 | 2025 | 20240222 | 24.94 | 3150 | -19.68 | 20240514 | 2025 | 24.94 | 20240222 | 3150 | -19.68 | 20240514 | 2025 | 24.94 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 84482 | N | N | 0 | N | 00 | N | |||
| 100 | 20240905 | 140640 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2495 | -30 | 5 | -1.19 | 107918500 | 42258 | 88.07 | 2620 | 2620 | 2490 | 3280 | 1770 | 2525 | 2553.80 | 0.60 | 0 | -7704 | 2655 | 2590 | 2555 | 2490 | 2455 | 2572 | 2472 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 349 | 7.05 | 0.96 | 12 | 0.30 | 354.00 | 2591.00 | 3150 | 20240514 | -20.79 | 2025 | 20240222 | 23.21 | 3150 | -20.79 | 20240514 | 2025 | 23.21 | 20240222 | 3150 | -20.79 | 20240514 | 2025 | 23.21 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 84482 | N | N | 0 | N | 00 | N | |||
| 101 | 20240905 | 130643 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2510 | -15 | 5 | -0.59 | 95028575 | 37105 | 77.33 | 2620 | 2620 | 2500 | 3280 | 1770 | 2525 | 2561.07 | 0.60 | 0 | -7537 | 2655 | 2590 | 2555 | 2490 | 2455 | 2572 | 2472 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 351 | 7.09 | 0.97 | 12 | 0.27 | 354.00 | 2591.00 | 3150 | 20240514 | -20.32 | 2025 | 20240222 | 23.95 | 3150 | -20.32 | 20240514 | 2025 | 23.95 | 20240222 | 3150 | -20.32 | 20240514 | 2025 | 23.95 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 84482 | N | N | 0 | N | 00 | N | |||
| 102 | 20240905 | 120639 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2570 | 45 | 2 | 1.78 | 66472875 | 25814 | 53.80 | 2620 | 2620 | 2550 | 3280 | 1770 | 2525 | 2575.07 | 0.60 | 0 | -5325 | 2655 | 2590 | 2555 | 2490 | 2455 | 2572 | 2472 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 360 | 7.26 | 0.99 | 12 | 0.18 | 354.00 | 2591.00 | 3150 | 20240514 | -18.41 | 2025 | 20240222 | 26.91 | 3150 | -18.41 | 20240514 | 2025 | 26.91 | 20240222 | 3150 | -18.41 | 20240514 | 2025 | 26.91 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 84482 | N | N | 0 | N | 00 | N | |||
| 103 | 20240905 | 110636 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2610 | 85 | 2 | 3.37 | 31544435 | 12242 | 25.51 | 2620 | 2620 | 2550 | 3280 | 1770 | 2525 | 2576.74 | 0.60 | 0 | -3195 | 2655 | 2590 | 2555 | 2490 | 2455 | 2572 | 2472 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 365 | 7.37 | 1.01 | 12 | 0.09 | 354.00 | 2591.00 | 3150 | 20240514 | -17.14 | 2025 | 20240222 | 28.89 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 84482 | N | N | 0 | N | 00 | N | |||
| 104 | 20240905 | 100637 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2580 | 55 | 2 | 2.18 | 9240155 | 3580 | 7.46 | 2620 | 2620 | 2550 | 3280 | 1770 | 2525 | 2581.05 | 0.60 | 0 | -1002 | 2655 | 2590 | 2555 | 2490 | 2455 | 2572 | 2472 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 361 | 7.29 | 1.00 | 12 | 0.03 | 354.00 | 2591.00 | 3150 | 20240514 | -18.10 | 2025 | 20240222 | 27.41 | 3150 | -18.10 | 20240514 | 2025 | 27.41 | 20240222 | 3150 | -18.10 | 20240514 | 2025 | 27.41 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 84482 | N | N | 0 | N | 00 | N | |||
| 105 | 20240905 | 090643 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2595 | 70 | 2 | 2.77 | 410990 | 161 | 0.34 | 2620 | 2620 | 2550 | 3280 | 1770 | 2525 | 2552.73 | 0.60 | 0 | 0 | 2655 | 2590 | 2555 | 2490 | 2455 | 2572 | 2472 | 70 | 755 | 500 | 1760 | 5 | 1 | 14000000 | 363 | 7.33 | 1.00 | 12 | 0.00 | 354.00 | 2591.00 | 3150 | 20240514 | -17.62 | 2025 | 20240222 | 28.15 | 3150 | -17.62 | 20240514 | 2025 | 28.15 | 20240222 | 3150 | -17.62 | 20240514 | 2025 | 28.15 | 20240222 | 0.51 | N | 099410 | 500 | 70 억 | 84482 | N | N | 0 | N | 00 | N | |||
| 106 | 20240904 | 160627 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2525 | -120 | 5 | -4.54 | 122691685 | 47980 | 158.19 | 2620 | 2620 | 2520 | 3435 | 1855 | 2645 | 2557.14 | 0.68 | 0 | -10717 | 2698 | 2671 | 2628 | 2601 | 2558 | 2685 | 2615 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 354 | 7.13 | 0.97 | 12 | 0.34 | 354.00 | 2591.00 | 3150 | 20240514 | -19.84 | 2025 | 20240222 | 24.69 | 3150 | -19.84 | 20240514 | 2025 | 24.69 | 20240222 | 3150 | -19.84 | 20240514 | 2025 | 24.69 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 95196 | N | N | 0 | N | 00 | N | |||
| 107 | 20240904 | 150632 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2560 | -85 | 5 | -3.21 | 117352120 | 45872 | 151.24 | 2620 | 2620 | 2520 | 3435 | 1855 | 2645 | 2558.25 | 0.68 | 0 | -10725 | 2698 | 2671 | 2628 | 2601 | 2558 | 2685 | 2615 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 358 | 7.23 | 0.99 | 12 | 0.33 | 354.00 | 2591.00 | 3150 | 20240514 | -18.73 | 2025 | 20240222 | 26.42 | 3150 | -18.73 | 20240514 | 2025 | 26.42 | 20240222 | 3150 | -18.73 | 20240514 | 2025 | 26.42 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 95196 | N | N | 0 | N | 00 | N | |||
| 108 | 20240904 | 140633 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2540 | -105 | 5 | -3.97 | 97651215 | 38153 | 125.79 | 2620 | 2620 | 2520 | 3435 | 1855 | 2645 | 2559.46 | 0.68 | 0 | -8059 | 2698 | 2671 | 2628 | 2601 | 2558 | 2685 | 2615 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 356 | 7.18 | 0.98 | 12 | 0.27 | 354.00 | 2591.00 | 3150 | 20240514 | -19.37 | 2025 | 20240222 | 25.43 | 3150 | -19.37 | 20240514 | 2025 | 25.43 | 20240222 | 3150 | -19.37 | 20240514 | 2025 | 25.43 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 95196 | N | N | 0 | N | 00 | N | |||
| 109 | 20240904 | 130633 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2550 | -95 | 5 | -3.59 | 84528210 | 32973 | 108.71 | 2620 | 2620 | 2535 | 3435 | 1855 | 2645 | 2563.56 | 0.68 | 0 | -6031 | 2698 | 2671 | 2628 | 2601 | 2558 | 2685 | 2615 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 357 | 7.20 | 0.98 | 12 | 0.24 | 354.00 | 2591.00 | 3150 | 20240514 | -19.05 | 2025 | 20240222 | 25.93 | 3150 | -19.05 | 20240514 | 2025 | 25.93 | 20240222 | 3150 | -19.05 | 20240514 | 2025 | 25.93 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 95196 | N | N | 0 | N | 00 | N | |||
| 110 | 20240904 | 120631 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2540 | -105 | 5 | -3.97 | 83237565 | 32464 | 107.04 | 2620 | 2620 | 2540 | 3435 | 1855 | 2645 | 2564.00 | 0.68 | 0 | -5502 | 2698 | 2671 | 2628 | 2601 | 2558 | 2685 | 2615 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 356 | 7.18 | 0.98 | 12 | 0.23 | 354.00 | 2591.00 | 3150 | 20240514 | -19.37 | 2025 | 20240222 | 25.43 | 3150 | -19.37 | 20240514 | 2025 | 25.43 | 20240222 | 3150 | -19.37 | 20240514 | 2025 | 25.43 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 95196 | N | N | 0 | N | 00 | N | |||
| 111 | 20240904 | 110628 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2570 | -75 | 5 | -2.84 | 80073035 | 31223 | 102.94 | 2620 | 2620 | 2540 | 3435 | 1855 | 2645 | 2564.55 | 0.68 | 0 | -4943 | 2698 | 2671 | 2628 | 2601 | 2558 | 2685 | 2615 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 360 | 7.26 | 0.99 | 12 | 0.22 | 354.00 | 2591.00 | 3150 | 20240514 | -18.41 | 2025 | 20240222 | 26.91 | 3150 | -18.41 | 20240514 | 2025 | 26.91 | 20240222 | 3150 | -18.41 | 20240514 | 2025 | 26.91 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 95196 | N | N | 0 | N | 00 | N | |||
| 112 | 20240904 | 100632 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2555 | -90 | 5 | -3.40 | 52877535 | 20589 | 67.88 | 2620 | 2620 | 2550 | 3435 | 1855 | 2645 | 2568.24 | 0.68 | 0 | -3641 | 2698 | 2671 | 2628 | 2601 | 2558 | 2685 | 2615 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 358 | 7.22 | 0.99 | 12 | 0.15 | 354.00 | 2591.00 | 3150 | 20240514 | -18.89 | 2025 | 20240222 | 26.17 | 3150 | -18.89 | 20240514 | 2025 | 26.17 | 20240222 | 3150 | -18.89 | 20240514 | 2025 | 26.17 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 95196 | N | N | 0 | N | 00 | N | |||
| 113 | 20240904 | 090631 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2580 | -65 | 5 | -2.46 | 2611730 | 1013 | 3.34 | 2620 | 2620 | 2560 | 3435 | 1855 | 2645 | 2578.21 | 0.68 | 0 | -245 | 2698 | 2671 | 2628 | 2601 | 2558 | 2685 | 2615 | 70 | 790 | 500 | 1850 | 5 | 1 | 14000000 | 361 | 7.29 | 1.00 | 12 | 0.01 | 354.00 | 2591.00 | 3150 | 20240514 | -18.10 | 2025 | 20240222 | 27.41 | 3150 | -18.10 | 20240514 | 2025 | 27.41 | 20240222 | 3150 | -18.10 | 20240514 | 2025 | 27.41 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 95196 | N | N | 0 | N | 00 | N | |||
| 114 | 20240903 | 160623 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2645 | 45 | 2 | 1.73 | 79426895 | 30330 | 43.50 | 2595 | 2655 | 2585 | 3380 | 1820 | 2600 | 2618.75 | 0.71 | 0 | -4872 | 2693 | 2646 | 2573 | 2526 | 2453 | 2670 | 2550 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 370 | 7.47 | 1.02 | 12 | 0.22 | 354.00 | 2591.00 | 3150 | 20240514 | -16.03 | 2025 | 20240222 | 30.62 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 3150 | -16.03 | 20240514 | 2025 | 30.62 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 100068 | N | N | 0 | N | 00 | N | |||
| 115 | 20240903 | 150627 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2640 | 40 | 2 | 1.54 | 77344370 | 29540 | 42.37 | 2595 | 2655 | 2585 | 3380 | 1820 | 2600 | 2618.29 | 0.71 | 0 | -4794 | 2693 | 2646 | 2573 | 2526 | 2453 | 2670 | 2550 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 370 | 7.46 | 1.02 | 12 | 0.21 | 354.00 | 2591.00 | 3150 | 20240514 | -16.19 | 2025 | 20240222 | 30.37 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 100068 | N | N | 0 | N | 00 | N | |||
| 116 | 20240903 | 140629 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2640 | 40 | 2 | 1.54 | 74486865 | 28457 | 40.82 | 2595 | 2655 | 2585 | 3380 | 1820 | 2600 | 2617.52 | 0.71 | 0 | -4329 | 2693 | 2646 | 2573 | 2526 | 2453 | 2670 | 2550 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 370 | 7.46 | 1.02 | 12 | 0.20 | 354.00 | 2591.00 | 3150 | 20240514 | -16.19 | 2025 | 20240222 | 30.37 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 3150 | -16.19 | 20240514 | 2025 | 30.37 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 100068 | N | N | 0 | N | 00 | N | |||
| 117 | 20240903 | 130628 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2630 | 30 | 2 | 1.15 | 66750635 | 25534 | 36.63 | 2595 | 2655 | 2585 | 3380 | 1820 | 2600 | 2614.19 | 0.71 | 0 | -4244 | 2693 | 2646 | 2573 | 2526 | 2453 | 2670 | 2550 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 368 | 7.43 | 1.02 | 12 | 0.18 | 354.00 | 2591.00 | 3150 | 20240514 | -16.51 | 2025 | 20240222 | 29.88 | 3150 | -16.51 | 20240514 | 2025 | 29.88 | 20240222 | 3150 | -16.51 | 20240514 | 2025 | 29.88 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 100068 | N | N | 0 | N | 00 | N | |||
| 118 | 20240903 | 120620 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2605 | 5 | 2 | 0.19 | 57160565 | 21859 | 31.35 | 2595 | 2655 | 2585 | 3380 | 1820 | 2600 | 2614.97 | 0.71 | 0 | -3708 | 2693 | 2646 | 2573 | 2526 | 2453 | 2670 | 2550 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 365 | 7.36 | 1.01 | 12 | 0.16 | 354.00 | 2591.00 | 3150 | 20240514 | -17.30 | 2025 | 20240222 | 28.64 | 3150 | -17.30 | 20240514 | 2025 | 28.64 | 20240222 | 3150 | -17.30 | 20240514 | 2025 | 28.64 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 100068 | N | N | 0 | N | 00 | N | |||
| 119 | 20240903 | 110619 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2620 | 20 | 2 | 0.77 | 43528620 | 16614 | 23.83 | 2595 | 2655 | 2585 | 3380 | 1820 | 2600 | 2620.00 | 0.71 | 0 | -3418 | 2693 | 2646 | 2573 | 2526 | 2453 | 2670 | 2550 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 367 | 7.40 | 1.01 | 12 | 0.12 | 354.00 | 2591.00 | 3150 | 20240514 | -16.83 | 2025 | 20240222 | 29.38 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 3150 | -16.83 | 20240514 | 2025 | 29.38 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 100068 | N | N | 0 | N | 00 | N | |||
| 120 | 20240903 | 100620 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2615 | 15 | 2 | 0.58 | 35273025 | 13453 | 19.30 | 2595 | 2655 | 2585 | 3380 | 1820 | 2600 | 2621.94 | 0.71 | 0 | -1011 | 2693 | 2646 | 2573 | 2526 | 2453 | 2670 | 2550 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 366 | 7.39 | 1.01 | 12 | 0.10 | 354.00 | 2591.00 | 3150 | 20240514 | -16.98 | 2025 | 20240222 | 29.14 | 3150 | -16.98 | 20240514 | 2025 | 29.14 | 20240222 | 3150 | -16.98 | 20240514 | 2025 | 29.14 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 100068 | N | N | 0 | N | 00 | N | |||
| 121 | 20240903 | 090621 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2625 | 25 | 2 | 0.96 | 14869440 | 5626 | 8.07 | 2595 | 2655 | 2585 | 3380 | 1820 | 2600 | 2642.99 | 0.71 | 0 | -1118 | 2693 | 2646 | 2573 | 2526 | 2453 | 2670 | 2550 | 70 | 780 | 500 | 1820 | 5 | 1 | 14000000 | 368 | 7.42 | 1.01 | 12 | 0.04 | 354.00 | 2591.00 | 3150 | 20240514 | -16.67 | 2025 | 20240222 | 29.63 | 3150 | -16.67 | 20240514 | 2025 | 29.63 | 20240222 | 3150 | -16.67 | 20240514 | 2025 | 29.63 | 20240222 | 0.53 | N | 099410 | 500 | 70 억 | 100068 | N | N | 0 | N | 00 | N | |||
| 122 | 20240902 | 160615 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2600 | 105 | 2 | 4.21 | 178991330 | 69717 | 115.44 | 2515 | 2620 | 2500 | 3240 | 1750 | 2495 | 2567.40 | 0.72 | 0 | -674 | 2575 | 2535 | 2455 | 2415 | 2335 | 2555 | 2435 | 70 | 745 | 500 | 1740 | 5 | 1 | 14000000 | 364 | 7.34 | 1.00 | 12 | 0.50 | 354.00 | 2591.00 | 3150 | 20240514 | -17.46 | 2025 | 20240222 | 28.40 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 0.52 | N | 099410 | 500 | 70 억 | 101088 | N | N | 0 | N | 00 | N | |||
| 123 | 20240902 | 150625 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2600 | 105 | 2 | 4.21 | 170441985 | 66414 | 109.97 | 2515 | 2620 | 2500 | 3240 | 1750 | 2495 | 2566.36 | 0.72 | 0 | -662 | 2575 | 2535 | 2455 | 2415 | 2335 | 2555 | 2435 | 70 | 745 | 500 | 1740 | 5 | 1 | 14000000 | 364 | 7.34 | 1.00 | 12 | 0.47 | 354.00 | 2591.00 | 3150 | 20240514 | -17.46 | 2025 | 20240222 | 28.40 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 3150 | -17.46 | 20240514 | 2025 | 28.40 | 20240222 | 0.52 | N | 099410 | 500 | 70 억 | 101088 | N | N | 0 | N | 00 | N | |||
| 124 | 20240902 | 140624 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2595 | 100 | 2 | 4.01 | 158250000 | 61711 | 102.18 | 2515 | 2620 | 2500 | 3240 | 1750 | 2495 | 2564.37 | 0.72 | 0 | 789 | 2575 | 2535 | 2455 | 2415 | 2335 | 2555 | 2435 | 70 | 745 | 500 | 1740 | 5 | 1 | 14000000 | 363 | 7.33 | 1.00 | 12 | 0.44 | 354.00 | 2591.00 | 3150 | 20240514 | -17.62 | 2025 | 20240222 | 28.15 | 3150 | -17.62 | 20240514 | 2025 | 28.15 | 20240222 | 3150 | -17.62 | 20240514 | 2025 | 28.15 | 20240222 | 0.52 | N | 099410 | 500 | 70 억 | 101088 | N | N | 0 | N | 00 | N | |||
| 125 | 20240902 | 130619 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2610 | 115 | 2 | 4.61 | 129818450 | 50704 | 83.96 | 2515 | 2620 | 2500 | 3240 | 1750 | 2495 | 2560.32 | 0.72 | 0 | 34 | 2575 | 2535 | 2455 | 2415 | 2335 | 2555 | 2435 | 70 | 745 | 500 | 1740 | 5 | 1 | 14000000 | 365 | 7.37 | 1.01 | 12 | 0.36 | 354.00 | 2591.00 | 3150 | 20240514 | -17.14 | 2025 | 20240222 | 28.89 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 3150 | -17.14 | 20240514 | 2025 | 28.89 | 20240222 | 0.52 | N | 099410 | 500 | 70 억 | 101088 | N | N | 0 | N | 00 | N | |||
| 126 | 20240902 | 120623 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2590 | 95 | 2 | 3.81 | 116048275 | 45407 | 75.18 | 2515 | 2620 | 2500 | 3240 | 1750 | 2495 | 2555.74 | 0.72 | 0 | -712 | 2575 | 2535 | 2455 | 2415 | 2335 | 2555 | 2435 | 70 | 745 | 500 | 1740 | 5 | 1 | 14000000 | 363 | 7.32 | 1.00 | 12 | 0.32 | 354.00 | 2591.00 | 3150 | 20240514 | -17.78 | 2025 | 20240222 | 27.90 | 3150 | -17.78 | 20240514 | 2025 | 27.90 | 20240222 | 3150 | -17.78 | 20240514 | 2025 | 27.90 | 20240222 | 0.52 | N | 099410 | 500 | 70 억 | 101088 | N | N | 0 | N | 00 | N | |||
| 127 | 20240902 | 110618 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2580 | 85 | 2 | 3.41 | 92060485 | 36099 | 59.77 | 2515 | 2620 | 2500 | 3240 | 1750 | 2495 | 2550.22 | 0.72 | 0 | -680 | 2575 | 2535 | 2455 | 2415 | 2335 | 2555 | 2435 | 70 | 745 | 500 | 1740 | 5 | 1 | 14000000 | 361 | 7.29 | 1.00 | 12 | 0.26 | 354.00 | 2591.00 | 3150 | 20240514 | -18.10 | 2025 | 20240222 | 27.41 | 3150 | -18.10 | 20240514 | 2025 | 27.41 | 20240222 | 3150 | -18.10 | 20240514 | 2025 | 27.41 | 20240222 | 0.52 | N | 099410 | 500 | 70 억 | 101088 | N | N | 0 | N | 00 | N | |||
| 128 | 20240902 | 100616 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2550 | 55 | 2 | 2.20 | 49727635 | 19721 | 32.65 | 2515 | 2560 | 2500 | 3240 | 1750 | 2495 | 2521.56 | 0.72 | 0 | -6078 | 2575 | 2535 | 2455 | 2415 | 2335 | 2555 | 2435 | 70 | 745 | 500 | 1740 | 5 | 1 | 14000000 | 357 | 7.20 | 0.98 | 12 | 0.14 | 354.00 | 2591.00 | 3150 | 20240514 | -19.05 | 2025 | 20240222 | 25.93 | 3150 | -19.05 | 20240514 | 2025 | 25.93 | 20240222 | 3150 | -19.05 | 20240514 | 2025 | 25.93 | 20240222 | 0.52 | N | 099410 | 500 | 70 억 | 101088 | N | N | 0 | N | 00 | N | |||
| 129 | 20240902 | 090612 | 57 | 100.00 | KOSDAQ | 운송장비부품 | N | N | N | N | N | 2515 | 20 | 2 | 0.80 | 23228000 | 9272 | 15.35 | 2515 | 2515 | 2500 | 3240 | 1750 | 2495 | 2505.18 | 0.72 | 0 | -5196 | 2575 | 2535 | 2455 | 2415 | 2335 | 2555 | 2435 | 70 | 745 | 500 | 1740 | 5 | 1 | 14000000 | 352 | 7.10 | 0.97 | 12 | 0.07 | 354.00 | 2591.00 | 3150 | 20240514 | -20.16 | 2025 | 20240222 | 24.20 | 3150 | -20.16 | 20240514 | 2025 | 24.20 | 20240222 | 3150 | -20.16 | 20240514 | 2025 | 24.20 | 20240222 | 0.52 | N | 099410 | 500 | 70 억 | 101088 | N | N | 0 | N | 00 | N |