KissMeData/108380/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13850	-40	5	-0.29	693180290	50290	50.34	13910	14010	13700	18050	9730	13890	13783.55	2.83	16716	14410	14150	13980	13720	13550	14065	13635	48	4160	500	9720	10	1	9567333	1325	15.81	0.58	12	0.53	876.00	23964.00	20800	20240604	-33.41	10450	20231027	32.54	20800	-33.41	20240604	10730	29.08	20240117	20800	-33.41	20240604	10450	32.54	20231027	3.15	N	108380	500	47 억	271040	N	N	0	N	N
3	20240628	150831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13810	-80	5	-0.58	609196760	44212	44.26	13910	14010	13700	18050	9730	13890	13778.99	2.83	13144	14410	14150	13980	13720	13550	14065	13635	48	4160	500	9720	10	1	9567333	1321	15.76	0.58	12	0.46	876.00	23964.00	20800	20240604	-33.61	10450	20231027	32.15	20800	-33.61	20240604	10730	28.70	20240117	20800	-33.61	20240604	10450	32.15	20231027	3.15	N	108380	500	47 억	271040	N	N	0	N	N
4	20240628	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13810	-80	5	-0.58	542022570	39335	39.37	13910	14010	13700	18050	9730	13890	13779.65	2.83	11607	14410	14150	13980	13720	13550	14065	13635	48	4160	500	9720	10	1	9567333	1321	15.76	0.58	12	0.41	876.00	23964.00	20800	20240604	-33.61	10450	20231027	32.15	20800	-33.61	20240604	10730	28.70	20240117	20800	-33.61	20240604	10450	32.15	20231027	3.15	N	108380	500	47 억	271040	N	N	0	N	N
5	20240628	130829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13820	-70	5	-0.50	518105300	37604	37.64	13910	14010	13700	18050	9730	13890	13777.93	2.83	10971	14410	14150	13980	13720	13550	14065	13635	48	4160	500	9720	10	1	9567333	1322	15.78	0.58	12	0.39	876.00	23964.00	20800	20240604	-33.56	10450	20231027	32.25	20800	-33.56	20240604	10730	28.80	20240117	20800	-33.56	20240604	10450	32.25	20231027	3.15	N	108380	500	47 억	271040	N	N	0	N	N
6	20240628	120828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13770	-120	5	-0.86	461020290	33452	33.49	13910	14010	13700	18050	9730	13890	13781.55	2.83	8278	14410	14150	13980	13720	13550	14065	13635	48	4160	500	9720	10	1	9567333	1317	15.72	0.57	12	0.35	876.00	23964.00	20800	20240604	-33.80	10450	20231027	31.77	20800	-33.80	20240604	10730	28.33	20240117	20800	-33.80	20240604	10450	31.77	20231027	3.15	N	108380	500	47 억	271040	N	N	0	N	N
7	20240628	110814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13700	-190	5	-1.37	390566750	28331	28.36	13910	14010	13700	18050	9730	13890	13785.84	2.83	7416	14410	14150	13980	13720	13550	14065	13635	48	4160	500	9720	10	1	9567333	1311	15.64	0.57	12	0.30	876.00	23964.00	20800	20240604	-34.13	10450	20231027	31.10	20800	-34.13	20240604	10730	27.68	20240117	20800	-34.13	20240604	10450	31.10	20231027	3.15	N	108380	500	47 억	271040	N	N	0	N	N
8	20240628	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13830	-60	5	-0.43	256739730	18593	18.61	13910	14010	13700	18050	9730	13890	13808.41	2.83	5894	14410	14150	13980	13720	13550	14065	13635	48	4160	500	9720	10	1	9567333	1323	15.79	0.58	12	0.19	876.00	23964.00	20800	20240604	-33.51	10450	20231027	32.34	20800	-33.51	20240604	10730	28.89	20240117	20800	-33.51	20240604	10450	32.34	20231027	3.15	N	108380	500	47 억	271040	N	N	0	N	N
9	20240628	090813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13880	-10	5	-0.07	36679640	2654	2.66	13910	14010	13710	18050	9730	13890	13820.51	2.83	945	14410	14150	13980	13720	13550	14065	13635	48	4160	500	9720	10	1	9567333	1328	15.84	0.58	12	0.03	876.00	23964.00	20800	20240604	-33.27	10450	20231027	32.82	20800	-33.27	20240604	10730	29.36	20240117	20800	-33.27	20240604	10450	32.82	20231027	3.15	N	108380	500	47 억	271040	N	N	0	N	N
10	20240627	160807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13890	-390	5	-2.73	1381298870	99036	128.90	14240	14240	13810	18560	10000	14280	13947.49	2.74	9800	14580	14430	14210	14060	13840	14505	14135	48	4280	500	9990	10	1	9567333	1329	15.86	0.58	12	1.04	876.00	23964.00	20800	20240604	-33.22	10450	20231027	32.92	20800	-33.22	20240604	10730	29.45	20240117	20800	-33.22	20240604	10450	32.92	20231027	3.13	N	108380	500	47 억	262284	N	N	0	N	N
11	20240627	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13870	-410	5	-2.87	1327784520	95181	123.88	14240	14240	13810	18560	10000	14280	13950.10	2.74	8414	14580	14430	14210	14060	13840	14505	14135	48	4280	500	9990	10	1	9567333	1327	15.83	0.58	12	0.99	876.00	23964.00	20800	20240604	-33.32	10450	20231027	32.73	20800	-33.32	20240604	10730	29.26	20240117	20800	-33.32	20240604	10450	32.73	20231027	3.13	N	108380	500	47 억	262284	N	N	0	N	N
12	20240627	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13930	-350	5	-2.45	1028053850	73596	95.79	14240	14240	13850	18560	10000	14280	13968.88	2.74	111	14580	14430	14210	14060	13840	14505	14135	48	4280	500	9990	10	1	9567333	1333	15.90	0.58	12	0.77	876.00	23964.00	20800	20240604	-33.03	10450	20231027	33.30	20800	-33.03	20240604	10730	29.82	20240117	20800	-33.03	20240604	10450	33.30	20231027	3.13	N	108380	500	47 억	262284	N	N	0	N	N
13	20240627	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13900	-380	5	-2.66	898771180	64285	83.67	14240	14240	13850	18560	10000	14280	13981.04	2.74	1308	14580	14430	14210	14060	13840	14505	14135	48	4280	500	9990	10	1	9567333	1330	15.87	0.58	12	0.67	876.00	23964.00	20800	20240604	-33.17	10450	20231027	33.01	20800	-33.17	20240604	10730	29.54	20240117	20800	-33.17	20240604	10450	33.01	20231027	3.13	N	108380	500	47 억	262284	N	N	0	N	N
14	20240627	120813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13890	-390	5	-2.73	785435850	56122	73.05	14240	14240	13890	18560	10000	14280	13995.15	2.74	1875	14580	14430	14210	14060	13840	14505	14135	48	4280	500	9990	10	1	9567333	1329	15.86	0.58	12	0.59	876.00	23964.00	20800	20240604	-33.22	10450	20231027	32.92	20800	-33.22	20240604	10730	29.45	20240117	20800	-33.22	20240604	10450	32.92	20231027	3.13	N	108380	500	47 억	262284	N	N	0	N	N
15	20240627	110812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14050	-230	5	-1.61	596785370	42593	55.44	14240	14240	13910	18560	10000	14280	14011.35	2.74	6792	14580	14430	14210	14060	13840	14505	14135	48	4280	500	9990	10	1	9567333	1344	16.04	0.59	12	0.45	876.00	23964.00	20800	20240604	-32.45	10450	20231027	34.45	20800	-32.45	20240604	10730	30.94	20240117	20800	-32.45	20240604	10450	34.45	20231027	3.13	N	108380	500	47 억	262284	N	N	0	N	N
16	20240627	100811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14000	-280	5	-1.96	290791460	20748	27.00	14240	14240	13910	18560	10000	14280	14015.40	2.74	-795	14580	14430	14210	14060	13840	14505	14135	48	4280	500	9990	10	1	9567333	1339	15.98	0.58	12	0.22	876.00	23964.00	20800	20240604	-32.69	10450	20231027	33.97	20800	-32.69	20240604	10730	30.48	20240117	20800	-32.69	20240604	10450	33.97	20231027	3.13	N	108380	500	47 억	262284	N	N	0	N	N
17	20240627	090811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14090	-190	5	-1.33	64063530	4543	5.91	14240	14240	14020	18560	10000	14280	14101.59	2.74	-2390	14580	14430	14210	14060	13840	14505	14135	48	4280	500	9990	10	1	9567333	1348	16.08	0.59	12	0.05	876.00	23964.00	20800	20240604	-32.26	10450	20231027	34.83	20800	-32.26	20240604	10730	31.31	20240117	20800	-32.26	20240604	10450	34.83	20231027	3.13	N	108380	500	47 억	262284	N	N	0	N	N
18	20240626	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14280	240	2	1.71	1078384640	75969	58.39	14000	14360	13990	18250	9830	14040	14194.93	2.57	16030	14840	14440	14130	13730	13420	14640	13930	48	4210	500	9820	10	1	9567333	1366	16.30	0.60	12	0.79	876.00	23964.00	20800	20240604	-31.35	10450	20231027	36.65	20800	-31.35	20240604	10730	33.08	20240117	20800	-31.35	20240604	10450	36.65	20231027	3.23	N	108380	500	47 억	246297	N	N	0	N	N
19	20240626	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14230	190	2	1.35	1026612030	72335	55.59	14000	14360	13990	18250	9830	14040	14192.47	2.57	14151	14840	14440	14130	13730	13420	14640	13930	48	4210	500	9820	10	1	9567333	1361	16.24	0.59	12	0.76	876.00	23964.00	20800	20240604	-31.59	10450	20231027	36.17	20800	-31.59	20240604	10730	32.62	20240117	20800	-31.59	20240604	10450	36.17	20231027	3.23	N	108380	500	47 억	246297	N	N	0	N	N
20	20240626	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14080	40	2	0.28	918195840	64709	49.73	14000	14360	13990	18250	9830	14040	14189.62	2.57	11268	14840	14440	14130	13730	13420	14640	13930	48	4210	500	9820	10	1	9567333	1347	16.07	0.59	12	0.68	876.00	23964.00	20800	20240604	-32.31	10450	20231027	34.74	20800	-32.31	20240604	10730	31.22	20240117	20800	-32.31	20240604	10450	34.74	20231027	3.23	N	108380	500	47 억	246297	N	N	0	N	N
21	20240626	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14190	150	2	1.07	603668470	42463	32.64	14000	14360	13990	18250	9830	14040	14216.34	2.57	6179	14840	14440	14130	13730	13420	14640	13930	48	4210	500	9820	10	1	9567333	1358	16.20	0.59	12	0.44	876.00	23964.00	20800	20240604	-31.78	10450	20231027	35.79	20800	-31.78	20240604	10730	32.25	20240117	20800	-31.78	20240604	10450	35.79	20231027	3.23	N	108380	500	47 억	246297	N	N	0	N	N
22	20240626	120809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14300	260	2	1.85	509236230	35825	27.53	14000	14360	13990	18250	9830	14040	14214.55	2.57	5793	14840	14440	14130	13730	13420	14640	13930	48	4210	500	9820	10	1	9567333	1368	16.32	0.60	12	0.37	876.00	23964.00	20800	20240604	-31.25	10450	20231027	36.84	20800	-31.25	20240604	10730	33.27	20240117	20800	-31.25	20240604	10450	36.84	20231027	3.23	N	108380	500	47 억	246297	N	N	0	N	N
23	20240626	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14310	270	2	1.92	439047050	30915	23.76	14000	14360	13990	18250	9830	14040	14201.75	2.57	4707	14840	14440	14130	13730	13420	14640	13930	48	4210	500	9820	10	1	9567333	1369	16.34	0.60	12	0.32	876.00	23964.00	20800	20240604	-31.20	10450	20231027	36.94	20800	-31.20	20240604	10730	33.36	20240117	20800	-31.20	20240604	10450	36.94	20231027	3.23	N	108380	500	47 억	246297	N	N	0	N	N
24	20240626	100809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14240	200	2	1.42	321177930	22645	17.40	14000	14360	13990	18250	9830	14040	14183.17	2.57	1663	14840	14440	14130	13730	13420	14640	13930	48	4210	500	9820	10	1	9567333	1362	16.26	0.59	12	0.24	876.00	23964.00	20800	20240604	-31.54	10450	20231027	36.27	20800	-31.54	20240604	10730	32.71	20240117	20800	-31.54	20240604	10450	36.27	20231027	3.23	N	108380	500	47 억	246297	N	N	0	N	N
25	20240626	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14040	0	3	0.00	53559010	3825	2.94	14000	14220	13990	18250	9830	14040	14002.36	2.57	-207	14840	14440	14130	13730	13420	14640	13930	48	4210	500	9820	10	1	9567333	1343	16.03	0.59	12	0.04	876.00	23964.00	20800	20240604	-32.50	10450	20231027	34.35	20800	-32.50	20240604	10730	30.85	20240117	20800	-32.50	20240604	10450	34.35	20231027	3.23	N	108380	500	47 억	246297	N	N	0	N	N
26	20240625	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14040	80	2	0.57	1824466670	128231	175.55	13850	14530	13820	18140	9780	13960	14228.64	2.47	9170	14326	14142	13926	13742	13526	14035	13635	48	4180	500	9770	10	1	9567333	1343	16.03	0.59	12	1.34	876.00	23964.00	20800	20240604	-32.50	10450	20231027	34.35	20800	-32.50	20240604	10730	30.85	20240117	20800	-32.50	20240604	10450	34.35	20231027	3.26	N	108380	500	47 억	236735	N	N	0	N	N
27	20240625	150805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14120	160	2	1.15	1692864080	118866	162.73	13850	14530	13820	18140	9780	13960	14241.79	2.47	5612	14326	14142	13926	13742	13526	14035	13635	48	4180	500	9770	10	1	9567333	1351	16.12	0.59	12	1.24	876.00	23964.00	20800	20240604	-32.12	10450	20231027	35.12	20800	-32.12	20240604	10730	31.59	20240117	20800	-32.12	20240604	10450	35.12	20231027	3.26	N	108380	500	47 억	236735	N	N	0	N	N
28	20240625	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14120	160	2	1.15	1594510720	111873	153.15	13850	14530	13820	18140	9780	13960	14252.86	2.47	4516	14326	14142	13926	13742	13526	14035	13635	48	4180	500	9770	10	1	9567333	1351	16.12	0.59	12	1.17	876.00	23964.00	20800	20240604	-32.12	10450	20231027	35.12	20800	-32.12	20240604	10730	31.59	20240117	20800	-32.12	20240604	10450	35.12	20231027	3.26	N	108380	500	47 억	236735	N	N	0	N	N
29	20240625	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14140	180	2	1.29	1490473250	104489	143.04	13850	14530	13820	18140	9780	13960	14264.40	2.47	4711	14326	14142	13926	13742	13526	14035	13635	48	4180	500	9770	10	1	9567333	1353	16.14	0.59	12	1.09	876.00	23964.00	20800	20240604	-32.02	10450	20231027	35.31	20800	-32.02	20240604	10730	31.78	20240117	20800	-32.02	20240604	10450	35.31	20231027	3.26	N	108380	500	47 억	236735	N	N	0	N	N
30	20240625	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14160	200	2	1.43	1413726440	99071	135.63	13850	14530	13820	18140	9780	13960	14269.83	2.47	3580	14326	14142	13926	13742	13526	14035	13635	48	4180	500	9770	10	1	9567333	1355	16.16	0.59	12	1.04	876.00	23964.00	20800	20240604	-31.92	10450	20231027	35.50	20800	-31.92	20240604	10730	31.97	20240117	20800	-31.92	20240604	10450	35.50	20231027	3.26	N	108380	500	47 억	236735	N	N	0	N	N
31	20240625	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14440	480	2	3.44	1214567370	85060	116.45	13850	14530	13820	18140	9780	13960	14278.95	2.47	728	14326	14142	13926	13742	13526	14035	13635	48	4180	500	9770	10	1	9567333	1382	16.48	0.60	12	0.89	876.00	23964.00	20800	20240604	-30.58	10450	20231027	38.18	20800	-30.58	20240604	10730	34.58	20240117	20800	-30.58	20240604	10450	38.18	20231027	3.26	N	108380	500	47 억	236735	N	N	0	N	N
32	20240625	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14240	280	2	2.01	519157030	36738	50.29	13850	14240	13820	18140	9780	13960	14131.34	2.47	7967	14326	14142	13926	13742	13526	14035	13635	48	4180	500	9770	10	1	9567333	1362	16.26	0.59	12	0.38	876.00	23964.00	20800	20240604	-31.54	10450	20231027	36.27	20800	-31.54	20240604	10730	32.71	20240117	20800	-31.54	20240604	10450	36.27	20231027	3.26	N	108380	500	47 억	236735	N	N	0	N	N
33	20240625	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14050	90	2	0.64	35566790	2562	3.51	13850	14050	13820	18140	9780	13960	13882.43	2.47	1558	14326	14142	13926	13742	13526	14035	13635	48	4180	500	9770	10	1	9567333	1344	16.04	0.59	12	0.03	876.00	23964.00	20800	20240604	-32.45	10450	20231027	34.45	20800	-32.45	20240604	10730	30.94	20240117	20800	-32.45	20240604	10450	34.45	20231027	3.26	N	108380	500	47 억	236735	N	N	0	N	N
34	20240624	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13960	-20	5	-0.14	1001434740	72173	36.90	14080	14110	13710	18170	9790	13980	13875.43	2.46	1794	14973	14476	14203	13706	13433	14340	13570	48	4190	500	9780	10	1	9567333	1336	15.94	0.58	12	0.75	876.00	23964.00	20800	20240604	-32.88	10450	20231027	33.59	20800	-32.88	20240604	10730	30.10	20240117	20800	-32.88	20240604	10450	33.59	20231027	3.34	N	108380	500	47 억	234996	N	N	0	N	N
35	20240624	150806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13830	-150	5	-1.07	876449470	63167	32.29	14080	14110	13710	18170	9790	13980	13875.07	2.46	-2533	14973	14476	14203	13706	13433	14340	13570	48	4190	500	9780	10	1	9567333	1323	15.79	0.58	12	0.66	876.00	23964.00	20800	20240604	-33.51	10450	20231027	32.34	20800	-33.51	20240604	10730	28.89	20240117	20800	-33.51	20240604	10450	32.34	20231027	3.34	N	108380	500	47 억	234996	N	N	0	N	N
36	20240624	140807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13800	-180	5	-1.29	751806280	54152	27.69	14080	14110	13710	18170	9790	13980	13883.21	2.46	-6124	14973	14476	14203	13706	13433	14340	13570	48	4190	500	9780	10	1	9567333	1320	15.75	0.58	12	0.57	876.00	23964.00	20800	20240604	-33.65	10450	20231027	32.06	20800	-33.65	20240604	10730	28.61	20240117	20800	-33.65	20240604	10450	32.06	20231027	3.34	N	108380	500	47 억	234996	N	N	0	N	N
37	20240624	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13840	-140	5	-1.00	693340240	49902	25.51	14080	14110	13710	18170	9790	13980	13893.99	2.46	-6669	14973	14476	14203	13706	13433	14340	13570	48	4190	500	9780	10	1	9567333	1324	15.80	0.58	12	0.52	876.00	23964.00	20800	20240604	-33.46	10450	20231027	32.44	20800	-33.46	20240604	10730	28.98	20240117	20800	-33.46	20240604	10450	32.44	20231027	3.34	N	108380	500	47 억	234996	N	N	0	N	N
38	20240624	120806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13710	-270	5	-1.93	583463160	41925	21.43	14080	14110	13710	18170	9790	13980	13916.79	2.46	-7832	14973	14476	14203	13706	13433	14340	13570	48	4190	500	9780	10	1	9567333	1312	15.65	0.57	12	0.44	876.00	23964.00	20800	20240604	-34.09	10450	20231027	31.20	20800	-34.09	20240604	10730	27.77	20240117	20800	-34.09	20240604	10450	31.20	20231027	3.34	N	108380	500	47 억	234996	N	N	0	N	N
39	20240624	110808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13870	-110	5	-0.79	423860540	30343	15.51	14080	14110	13870	18170	9790	13980	13968.96	2.46	-8554	14973	14476	14203	13706	13433	14340	13570	48	4190	500	9780	10	1	9567333	1327	15.83	0.58	12	0.32	876.00	23964.00	20800	20240604	-33.32	10450	20231027	32.73	20800	-33.32	20240604	10730	29.26	20240117	20800	-33.32	20240604	10450	32.73	20231027	3.34	N	108380	500	47 억	234996	N	N	0	N	N
40	20240624	100805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13960	-20	5	-0.14	246643820	17611	9.00	14080	14110	13920	18170	9790	13980	14005.14	2.46	-3722	14973	14476	14203	13706	13433	14340	13570	48	4190	500	9780	10	1	9567333	1336	15.94	0.58	12	0.18	876.00	23964.00	20800	20240604	-32.88	10450	20231027	33.59	20800	-32.88	20240604	10730	30.10	20240117	20800	-32.88	20240604	10450	33.59	20231027	3.34	N	108380	500	47 억	234996	N	N	0	N	N
41	20240624	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14010	30	2	0.21	96409380	6892	3.52	14080	14100	13920	18170	9790	13980	13988.63	2.46	-4544	14973	14476	14203	13706	13433	14340	13570	48	4190	500	9780	10	1	9567333	1340	15.99	0.58	12	0.07	876.00	23964.00	20800	20240604	-32.64	10450	20231027	34.07	20800	-32.64	20240604	10730	30.57	20240117	20800	-32.64	20240604	10450	34.07	20231027	3.34	N	108380	500	47 억	234996	N	N	0	N	N
42	20240621	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13980	-60	5	-0.43	2774534740	194194	234.10	14060	14700	13930	18250	9830	14040	14287.46	2.57	-11530	14526	14282	14096	13852	13666	14190	13760	48	4210	500	9820	10	1	9567333	1338	15.96	0.58	12	2.03	876.00	23964.00	20800	20240604	-32.79	10450	20231027	33.78	20800	-32.79	20240604	10730	30.29	20240117	20800	-32.79	20240604	10450	33.78	20231027	3.25	N	108380	500	47 억	245871	N	N	0	N	N
43	20240621	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13980	-60	5	-0.43	2644499960	184884	222.87	14060	14700	13930	18250	9830	14040	14303.56	2.57	-15937	14526	14282	14096	13852	13666	14190	13760	48	4210	500	9820	10	1	9567333	1338	15.96	0.58	12	1.93	876.00	23964.00	20800	20240604	-32.79	10450	20231027	33.78	20800	-32.79	20240604	10730	30.29	20240117	20800	-32.79	20240604	10450	33.78	20231027	3.25	N	108380	500	47 억	245871	N	N	0	N	N
44	20240621	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13980	-60	5	-0.43	2485286430	173489	209.14	14060	14700	13930	18250	9830	14040	14325.33	2.57	-17383	14526	14282	14096	13852	13666	14190	13760	48	4210	500	9820	10	1	9567333	1338	15.96	0.58	12	1.81	876.00	23964.00	20800	20240604	-32.79	10450	20231027	33.78	20800	-32.79	20240604	10730	30.29	20240117	20800	-32.79	20240604	10450	33.78	20231027	3.25	N	108380	500	47 억	245871	N	N	0	N	N
45	20240621	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14130	90	2	0.64	2381962070	166121	200.25	14060	14700	13930	18250	9830	14040	14338.72	2.57	-17298	14526	14282	14096	13852	13666	14190	13760	48	4210	500	9820	10	1	9567333	1352	16.13	0.59	12	1.74	876.00	23964.00	20800	20240604	-32.07	10450	20231027	35.22	20800	-32.07	20240604	10730	31.69	20240117	20800	-32.07	20240604	10450	35.22	20231027	3.25	N	108380	500	47 억	245871	N	N	0	N	N
46	20240621	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14130	90	2	0.64	2307010410	160812	193.85	14060	14700	13930	18250	9830	14040	14346.01	2.57	-16256	14526	14282	14096	13852	13666	14190	13760	48	4210	500	9820	10	1	9567333	1352	16.13	0.59	12	1.68	876.00	23964.00	20800	20240604	-32.07	10450	20231027	35.22	20800	-32.07	20240604	10730	31.69	20240117	20800	-32.07	20240604	10450	35.22	20231027	3.25	N	108380	500	47 억	245871	N	N	0	N	N
47	20240621	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14280	240	2	1.71	2115774240	147223	177.47	14060	14700	13930	18250	9830	14040	14371.22	2.57	-16785	14526	14282	14096	13852	13666	14190	13760	48	4210	500	9820	10	1	9567333	1366	16.30	0.60	12	1.54	876.00	23964.00	20800	20240604	-31.35	10450	20231027	36.65	20800	-31.35	20240604	10730	33.08	20240117	20800	-31.35	20240604	10450	36.65	20231027	3.25	N	108380	500	47 억	245871	N	N	0	N	N
48	20240621	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14210	170	2	1.21	1794660470	124751	150.38	14060	14700	13930	18250	9830	14040	14385.94	2.57	-17784	14526	14282	14096	13852	13666	14190	13760	48	4210	500	9820	10	1	9567333	1360	16.22	0.59	12	1.30	876.00	23964.00	20800	20240604	-31.68	10450	20231027	35.98	20800	-31.68	20240604	10730	32.43	20240117	20800	-31.68	20240604	10450	35.98	20231027	3.25	N	108380	500	47 억	245871	N	N	0	N	N
49	20240621	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14100	60	2	0.43	34834130	2473	2.98	14060	14120	14050	18250	9830	14040	14085.78	2.57	350	14526	14282	14096	13852	13666	14190	13760	48	4210	500	9820	10	1	9567333	1349	16.10	0.59	12	0.03	876.00	23964.00	20800	20240604	-32.21	10450	20231027	34.93	20800	-32.21	20240604	10730	31.41	20240117	20800	-32.21	20240604	10450	34.93	20231027	3.25	N	108380	500	47 억	245871	N	N	0	N	N
50	20240620	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14040	10	2	0.07	1131826310	80774	38.57	14150	14340	13910	18230	9830	14030	14012.08	2.55	1577	14683	14356	14043	13716	13403	14200	13560	48	4200	500	9820	10	1	9567333	1343	16.03	0.59	12	0.84	876.00	23964.00	20800	20240604	-32.50	10450	20231027	34.35	20800	-32.50	20240604	10730	30.85	20240117	20800	-32.50	20240604	10450	34.35	20231027	3.51	N	108380	500	47 억	244364	N	N	0	N	N
51	20240620	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14060	30	2	0.21	1028952090	73444	35.07	14150	14340	13910	18230	9830	14030	14010.01	2.55	-848	14683	14356	14043	13716	13403	14200	13560	48	4200	500	9820	10	1	9567333	1345	16.05	0.59	12	0.77	876.00	23964.00	20800	20240604	-32.40	10450	20231027	34.55	20800	-32.40	20240604	10730	31.03	20240117	20800	-32.40	20240604	10450	34.55	20231027	3.51	N	108380	500	47 억	244364	N	N	0	N	N
52	20240620	140738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14050	20	2	0.14	898018260	64097	30.61	14150	14340	13910	18230	9830	14030	14010.29	2.55	-855	14683	14356	14043	13716	13403	14200	13560	48	4200	500	9820	10	1	9567333	1344	16.04	0.59	12	0.67	876.00	23964.00	20800	20240604	-32.45	10450	20231027	34.45	20800	-32.45	20240604	10730	30.94	20240117	20800	-32.45	20240604	10450	34.45	20231027	3.51	N	108380	500	47 억	244364	N	N	0	N	N
53	20240620	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13920	-110	5	-0.78	716117900	51061	24.38	14150	14340	13910	18230	9830	14030	14024.75	2.55	84	14683	14356	14043	13716	13403	14200	13560	48	4200	500	9820	10	1	9567333	1332	15.89	0.58	12	0.53	876.00	23964.00	20800	20240604	-33.08	10450	20231027	33.21	20800	-33.08	20240604	10730	29.73	20240117	20800	-33.08	20240604	10450	33.21	20231027	3.51	N	108380	500	47 억	244364	N	N	0	N	N
54	20240620	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13990	-40	5	-0.29	589280850	41965	20.04	14150	14340	13920	18230	9830	14030	14042.21	2.55	2870	14683	14356	14043	13716	13403	14200	13560	48	4200	500	9820	10	1	9567333	1338	15.97	0.58	12	0.44	876.00	23964.00	20800	20240604	-32.74	10450	20231027	33.88	20800	-32.74	20240604	10730	30.38	20240117	20800	-32.74	20240604	10450	33.88	20231027	3.51	N	108380	500	47 억	244364	N	N	0	N	N
55	20240620	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14040	10	2	0.07	499062030	35504	16.95	14150	14340	13920	18230	9830	14030	14056.53	2.55	1986	14683	14356	14043	13716	13403	14200	13560	48	4200	500	9820	10	1	9567333	1343	16.03	0.59	12	0.37	876.00	23964.00	20800	20240604	-32.50	10450	20231027	34.35	20800	-32.50	20240604	10730	30.85	20240117	20800	-32.50	20240604	10450	34.35	20231027	3.51	N	108380	500	47 억	244364	N	N	0	N	N
56	20240620	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14010	-20	5	-0.14	324788420	23027	11.00	14150	14340	13920	18230	9830	14030	14104.79	2.55	1235	14683	14356	14043	13716	13403	14200	13560	48	4200	500	9820	10	1	9567333	1340	15.99	0.58	12	0.24	876.00	23964.00	20800	20240604	-32.64	10450	20231027	34.07	20800	-32.64	20240604	10730	30.57	20240117	20800	-32.64	20240604	10450	34.07	20231027	3.51	N	108380	500	47 억	244364	N	N	0	N	N
57	20240620	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14290	260	2	1.85	127264100	8961	4.28	14150	14330	14030	18230	9830	14030	14202.63	2.55	2734	14683	14356	14043	13716	13403	14200	13560	48	4200	500	9820	10	1	9567333	1367	16.31	0.60	12	0.09	876.00	23964.00	20800	20240604	-31.30	10450	20231027	36.75	20800	-31.30	20240604	10730	33.18	20240117	20800	-31.30	20240604	10450	36.75	20231027	3.51	N	108380	500	47 억	244364	N	N	0	N	N
58	20240619	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14030	180	2	1.30	2919963450	207947	104.18	14080	14370	13730	18000	9700	13850	14041.92	2.67	-11319	14236	14042	13806	13612	13376	14140	13710	48	4150	500	9690	10	1	9567333	1342	16.02	0.59	12	2.17	876.00	23964.00	20800	20240604	-32.55	10450	20231027	34.26	20800	-32.55	20240604	10730	30.75	20240117	20800	-32.55	20240604	10450	34.26	20231027	3.49	N	108380	500	47 억	255800	N	N	0	N	N
59	20240619	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14060	210	2	1.52	2833286460	201753	101.07	14080	14370	13730	18000	9700	13850	14043.38	2.67	-10929	14236	14042	13806	13612	13376	14140	13710	48	4150	500	9690	10	1	9567333	1345	16.05	0.59	12	2.11	876.00	23964.00	20800	20240604	-32.40	10450	20231027	34.55	20800	-32.40	20240604	10730	31.03	20240117	20800	-32.40	20240604	10450	34.55	20231027	3.49	N	108380	500	47 억	255800	N	N	0	N	N
60	20240619	140740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14060	210	2	1.52	2312970660	164780	82.55	14080	14370	13730	18000	9700	13850	14036.76	2.67	-15107	14236	14042	13806	13612	13376	14140	13710	48	4150	500	9690	10	1	9567333	1345	16.05	0.59	12	1.72	876.00	23964.00	20800	20240604	-32.40	10450	20231027	34.55	20800	-32.40	20240604	10730	31.03	20240117	20800	-32.40	20240604	10450	34.55	20231027	3.49	N	108380	500	47 억	255800	N	N	0	N	N
61	20240619	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14120	270	2	1.95	1744983980	124852	62.55	14080	14330	13730	18000	9700	13850	13976.46	2.67	-5782	14236	14042	13806	13612	13376	14140	13710	48	4150	500	9690	10	1	9567333	1351	16.12	0.59	12	1.30	876.00	23964.00	20800	20240604	-32.12	10450	20231027	35.12	20800	-32.12	20240604	10730	31.59	20240117	20800	-32.12	20240604	10450	35.12	20231027	3.49	N	108380	500	47 억	255800	N	N	0	N	N
62	20240619	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13890	40	2	0.29	1006212610	72427	36.28	14080	14170	13730	18000	9700	13850	13892.81	2.67	2466	14236	14042	13806	13612	13376	14140	13710	48	4150	500	9690	10	1	9567333	1329	15.86	0.58	12	0.76	876.00	23964.00	20800	20240604	-33.22	10450	20231027	32.92	20800	-33.22	20240604	10730	29.45	20240117	20800	-33.22	20240604	10450	32.92	20231027	3.49	N	108380	500	47 억	255800	N	N	0	N	N
63	20240619	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13810	-40	5	-0.29	910070030	65470	32.80	14080	14170	13730	18000	9700	13850	13900.60	2.67	4571	14236	14042	13806	13612	13376	14140	13710	48	4150	500	9690	10	1	9567333	1321	15.76	0.58	12	0.68	876.00	23964.00	20800	20240604	-33.61	10450	20231027	32.15	20800	-33.61	20240604	10730	28.70	20240117	20800	-33.61	20240604	10450	32.15	20231027	3.49	N	108380	500	47 억	255800	N	N	0	N	N
64	20240619	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13860	10	2	0.07	505610240	36152	18.11	14080	14170	13840	18000	9700	13850	13985.83	2.67	2208	14236	14042	13806	13612	13376	14140	13710	48	4150	500	9690	10	1	9567333	1326	15.82	0.58	12	0.38	876.00	23964.00	20800	20240604	-33.37	10450	20231027	32.63	20800	-33.37	20240604	10730	29.17	20240117	20800	-33.37	20240604	10450	32.63	20231027	3.49	N	108380	500	47 억	255800	N	N	0	N	N
65	20240619	090742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14070	220	2	1.59	160098500	11399	5.71	14080	14170	13920	18000	9700	13850	14045.65	2.67	1138	14236	14042	13806	13612	13376	14140	13710	48	4150	500	9690	10	1	9567333	1346	16.06	0.59	12	0.12	876.00	23964.00	20800	20240604	-32.36	10450	20231027	34.64	20800	-32.36	20240604	10730	31.13	20240117	20800	-32.36	20240604	10450	34.64	20231027	3.49	N	108380	500	47 억	255800	N	N	0	N	N
66	20240618	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13850	160	2	1.17	2729235380	197514	56.97	13710	14000	13570	17790	9590	13690	13818.78	2.20	48087	14963	14326	13923	13286	12883	14125	13085	48	4100	500	9580	10	1	9567333	1325	15.81	0.58	12	2.06	876.00	23964.00	20800	20240604	-33.41	10450	20231027	32.54	20800	-33.41	20240604	10730	29.08	20240117	20800	-33.41	20240604	10450	32.54	20231027	3.48	N	108380	500	47 억	210453	N	N	0	N	N
67	20240618	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13930	240	2	1.75	2576579930	186520	53.80	13710	14000	13570	17790	9590	13690	13814.87	2.20	44700	14963	14326	13923	13286	12883	14125	13085	48	4100	500	9580	10	1	9567333	1333	15.90	0.58	12	1.95	876.00	23964.00	20800	20240604	-33.03	10450	20231027	33.30	20800	-33.03	20240604	10730	29.82	20240117	20800	-33.03	20240604	10450	33.30	20231027	3.48	N	108380	500	47 억	210453	N	N	0	N	N
68	20240618	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13790	100	2	0.73	2213890690	160303	46.24	13710	14000	13570	17790	9590	13690	13811.70	2.20	31483	14963	14326	13923	13286	12883	14125	13085	48	4100	500	9580	10	1	9567333	1319	15.74	0.58	12	1.68	876.00	23964.00	20800	20240604	-33.70	10450	20231027	31.96	20800	-33.70	20240604	10730	28.52	20240117	20800	-33.70	20240604	10450	31.96	20231027	3.48	N	108380	500	47 억	210453	N	N	0	N	N
69	20240618	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13940	250	2	1.83	1782618800	129157	37.26	13710	14000	13570	17790	9590	13690	13803.15	2.20	20638	14963	14326	13923	13286	12883	14125	13085	48	4100	500	9580	10	1	9567333	1334	15.91	0.58	12	1.35	876.00	23964.00	20800	20240604	-32.98	10450	20231027	33.40	20800	-32.98	20240604	10730	29.92	20240117	20800	-32.98	20240604	10450	33.40	20231027	3.48	N	108380	500	47 억	210453	N	N	0	N	N
70	20240618	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13880	190	2	1.39	1625176800	117821	33.99	13710	14000	13570	17790	9590	13690	13794.82	2.20	14908	14963	14326	13923	13286	12883	14125	13085	48	4100	500	9580	10	1	9567333	1328	15.84	0.58	12	1.23	876.00	23964.00	20800	20240604	-33.27	10450	20231027	32.82	20800	-33.27	20240604	10730	29.36	20240117	20800	-33.27	20240604	10450	32.82	20231027	3.48	N	108380	500	47 억	210453	N	N	0	N	N
71	20240618	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13850	160	2	1.17	1416307780	102703	29.63	13710	14000	13570	17790	9590	13690	13791.67	2.20	8223	14963	14326	13923	13286	12883	14125	13085	48	4100	500	9580	10	1	9567333	1325	15.81	0.58	12	1.07	876.00	23964.00	20800	20240604	-33.41	10450	20231027	32.54	20800	-33.41	20240604	10730	29.08	20240117	20800	-33.41	20240604	10450	32.54	20231027	3.48	N	108380	500	47 억	210453	N	N	0	N	N
72	20240618	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13840	150	2	1.10	994431640	72333	20.87	13710	13900	13570	17790	9590	13690	13749.08	2.20	11033	14963	14326	13923	13286	12883	14125	13085	48	4100	500	9580	10	1	9567333	1324	15.80	0.58	12	0.76	876.00	23964.00	20800	20240604	-33.46	10450	20231027	32.44	20800	-33.46	20240604	10730	28.98	20240117	20800	-33.46	20240604	10450	32.44	20231027	3.48	N	108380	500	47 억	210453	N	N	0	N	N
73	20240618	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13670	-20	5	-0.15	105748330	7740	2.23	13710	13730	13570	17790	9590	13690	13656.72	2.20	595	14963	14326	13923	13286	12883	14125	13085	48	4100	500	9580	10	1	9567333	1308	15.61	0.57	12	0.08	876.00	23964.00	20800	20240604	-34.28	10450	20231027	30.81	20800	-34.28	20240604	10730	27.40	20240117	20800	-34.28	20240604	10450	30.81	20231027	3.48	N	108380	500	47 억	210453	N	N	0	N	N
74	20240617	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13690	-610	5	-4.27	4781306260	344808	116.90	14560	14560	13520	18590	10010	14300	13866.66	1.54	61658	15373	14836	14553	14016	13733	14695	13875	48	4290	500	10010	10	1	9567333	1310	15.63	0.57	12	3.60	876.00	23964.00	20800	20240604	-34.18	10450	20231027	31.00	20800	-34.18	20240604	10730	27.59	20240117	20800	-34.18	20240604	10450	31.00	20231027	3.43	N	108380	500	47 억	146895	N	N	0	N	N
75	20240617	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13590	-710	5	-4.97	4638358500	334320	113.35	14560	14560	13520	18590	10010	14300	13874.01	1.54	60851	15373	14836	14553	14016	13733	14695	13875	48	4290	500	10010	10	1	9567333	1300	15.51	0.57	12	3.49	876.00	23964.00	20800	20240604	-34.66	10450	20231027	30.05	20800	-34.66	20240604	10730	26.65	20240117	20800	-34.66	20240604	10450	30.05	20231027	3.43	N	108380	500	47 억	146895	N	N	0	N	N
76	20240617	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13630	-670	5	-4.69	4086453670	293753	99.59	14560	14560	13520	18590	10010	14300	13911.19	1.54	54035	15373	14836	14553	14016	13733	14695	13875	48	4290	500	10010	10	1	9567333	1304	15.56	0.57	12	3.07	876.00	23964.00	20800	20240604	-34.47	10450	20231027	30.43	20800	-34.47	20240604	10730	27.03	20240117	20800	-34.47	20240604	10450	30.43	20231027	3.43	N	108380	500	47 억	146895	N	N	0	N	N
77	20240617	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13630	-670	5	-4.69	3614263250	258981	87.80	14560	14560	13550	18590	10010	14300	13955.71	1.54	43656	15373	14836	14553	14016	13733	14695	13875	48	4290	500	10010	10	1	9567333	1304	15.56	0.57	12	2.71	876.00	23964.00	20800	20240604	-34.47	10450	20231027	30.43	20800	-34.47	20240604	10730	27.03	20240117	20800	-34.47	20240604	10450	30.43	20231027	3.43	N	108380	500	47 억	146895	N	N	0	N	N
78	20240617	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13840	-460	5	-3.22	2555724610	181749	61.62	14560	14560	13820	18590	10010	14300	14061.84	1.54	28127	15373	14836	14553	14016	13733	14695	13875	48	4290	500	10010	10	1	9567333	1324	15.80	0.58	12	1.90	876.00	23964.00	20800	20240604	-33.46	10450	20231027	32.44	20800	-33.46	20240604	10730	28.98	20240117	20800	-33.46	20240604	10450	32.44	20231027	3.43	N	108380	500	47 억	146895	N	N	0	N	N
79	20240617	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	13990	-310	5	-2.17	1639436230	115986	39.32	14560	14560	13990	18590	10010	14300	14134.78	1.54	9799	15373	14836	14553	14016	13733	14695	13875	48	4290	500	10010	10	1	9567333	1338	15.97	0.58	12	1.21	876.00	23964.00	20800	20240604	-32.74	10450	20231027	33.88	20800	-32.74	20240604	10730	30.38	20240117	20800	-32.74	20240604	10450	33.88	20231027	3.43	N	108380	500	47 억	146895	N	N	0	N	N
80	20240617	100719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14160	-140	5	-0.98	832531590	58515	19.84	14560	14560	14060	18590	10010	14300	14227.66	1.54	-2836	15373	14836	14553	14016	13733	14695	13875	48	4290	500	10010	10	1	9567333	1355	16.16	0.59	12	0.61	876.00	23964.00	20800	20240604	-31.92	10450	20231027	35.50	20800	-31.92	20240604	10730	31.97	20240117	20800	-31.92	20240604	10450	35.50	20231027	3.43	N	108380	500	47 억	146895	N	N	0	N	N
81	20240617	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14250	-50	5	-0.35	204033030	14208	4.82	14560	14560	14110	18590	10010	14300	14360.43	1.54	-4103	15373	14836	14553	14016	13733	14695	13875	48	4290	500	10010	10	1	9567333	1363	16.27	0.59	12	0.15	876.00	23964.00	20800	20240604	-31.49	10450	20231027	36.36	20800	-31.49	20240604	10730	32.81	20240117	20800	-31.49	20240604	10450	36.36	20231027	3.43	N	108380	500	47 억	146895	N	N	0	N	N
82	20240614	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14300	-830	5	-5.49	4247359320	290816	93.97	15080	15090	14270	19660	10600	15130	14605.68	1.12	40005	16303	15716	15353	14766	14403	15535	14585	48	4530	500	10590	10	1	9567333	1368	16.32	0.60	12	3.04	876.00	23964.00	20800	20240604	-31.25	10450	20231027	36.84	20800	-31.25	20240604	10730	33.27	20240117	20800	-31.25	20240604	10450	36.84	20231027	3.41	N	108380	500	47 억	106745	N	N	0	N	N
83	20240614	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14330	-800	5	-5.29	4037006560	276112	89.22	15080	15090	14270	19660	10600	15130	14620.90	1.12	37946	16303	15716	15353	14766	14403	15535	14585	48	4530	500	10590	10	1	9567333	1371	16.36	0.60	12	2.89	876.00	23964.00	20800	20240604	-31.11	10450	20231027	37.13	20800	-31.11	20240604	10730	33.55	20240117	20800	-31.11	20240604	10450	37.13	20231027	3.41	N	108380	500	47 억	106745	N	N	0	N	N
84	20240614	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14430	-700	5	-4.63	3425133440	233465	75.44	15080	15090	14420	19660	10600	15130	14670.86	1.12	27754	16303	15716	15353	14766	14403	15535	14585	48	4530	500	10590	10	1	9567333	1381	16.47	0.60	12	2.44	876.00	23964.00	20800	20240604	-30.62	10450	20231027	38.09	20800	-30.62	20240604	10730	34.48	20240117	20800	-30.62	20240604	10450	38.09	20231027	3.41	N	108380	500	47 억	106745	N	N	0	N	N
85	20240614	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14580	-550	5	-3.64	2475428600	167974	54.28	15080	15090	14530	19660	10600	15130	14736.97	1.12	15852	16303	15716	15353	14766	14403	15535	14585	48	4530	500	10590	10	1	9567333	1395	16.64	0.61	12	1.76	876.00	23964.00	20800	20240604	-29.90	10450	20231027	39.52	20800	-29.90	20240604	10730	35.88	20240117	20800	-29.90	20240604	10450	39.52	20231027	3.41	N	108380	500	47 억	106745	N	N	0	N	N
86	20240614	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14630	-500	5	-3.30	1807331910	122240	39.50	15080	15090	14570	19660	10600	15130	14785.11	1.12	2177	16303	15716	15353	14766	14403	15535	14585	48	4530	500	10590	10	1	9567333	1400	16.70	0.61	12	1.28	876.00	23964.00	20800	20240604	-29.66	10450	20231027	40.00	20800	-29.66	20240604	10730	36.35	20240117	20800	-29.66	20240604	10450	40.00	20231027	3.41	N	108380	500	47 억	106745	N	N	0	N	N
87	20240614	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14600	-530	5	-3.50	1466381260	98947	31.97	15080	15090	14600	19660	10600	15130	14819.87	1.12	-4004	16303	15716	15353	14766	14403	15535	14585	48	4530	500	10590	10	1	9567333	1397	16.67	0.61	12	1.03	876.00	23964.00	20800	20240604	-29.81	10450	20231027	39.71	20800	-29.81	20240604	10730	36.07	20240117	20800	-29.81	20240604	10450	39.71	20231027	3.41	N	108380	500	47 억	106745	N	N	0	N	N
88	20240614	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14980	-150	5	-0.99	599808910	40184	12.98	15080	15090	14740	19660	10600	15130	14926.56	1.12	2076	16303	15716	15353	14766	14403	15535	14585	48	4530	500	10590	10	1	9567333	1433	17.10	0.63	12	0.42	876.00	23964.00	20800	20240604	-27.98	10450	20231027	43.35	20800	-27.98	20240604	10730	39.61	20240117	20800	-27.98	20240604	10450	43.35	20231027	3.41	N	108380	500	47 억	106745	N	N	0	N	N
89	20240614	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	14820	-310	5	-2.05	162141470	10866	3.51	15080	15090	14820	19660	10600	15130	14921.91	1.12	495	16303	15716	15353	14766	14403	15535	14585	48	4530	500	10590	10	1	9567333	1418	16.92	0.62	12	0.11	876.00	23964.00	20800	20240604	-28.75	10450	20231027	41.82	20800	-28.75	20240604	10730	38.12	20240117	20800	-28.75	20240604	10450	41.82	20231027	3.41	N	108380	500	47 억	106745	N	N	0	N	N
90	20240613	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15130	-630	5	-4.00	4697911440	305384	97.97	15650	15940	14990	20450	11040	15760	15382.31	0.90	20560	17073	16416	15993	15336	14913	16205	15125	48	4690	500	11030	10	1	9567333	1448	17.27	0.63	12	3.19	876.00	23964.00	20800	20240604	-27.26	10450	20231027	44.78	20800	-27.26	20240604	10730	41.01	20240117	20800	-27.26	20240604	10450	44.78	20231027	3.13	N	108380	500	47 억	86186	N	N	0	N	N
91	20240613	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15000	-760	5	-4.82	4401876140	285715	91.66	15650	15940	14990	20450	11040	15760	15404.80	0.90	16928	17073	16416	15993	15336	14913	16205	15125	48	4690	500	11030	10	1	9567333	1435	17.12	0.63	12	2.99	876.00	23964.00	20800	20240604	-27.88	10450	20231027	43.54	20800	-27.88	20240604	10730	39.79	20240117	20800	-27.88	20240604	10450	43.54	20231027	3.13	N	108380	500	47 억	86186	N	N	0	N	N
92	20240613	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15120	-640	5	-4.06	3736648560	241544	77.49	15650	15940	15050	20450	11040	15760	15468.17	0.90	336	17073	16416	15993	15336	14913	16205	15125	48	4690	500	11030	10	1	9567333	1447	17.26	0.63	12	2.52	876.00	23964.00	20800	20240604	-27.31	10450	20231027	44.69	20800	-27.31	20240604	10730	40.91	20240117	20800	-27.31	20240604	10450	44.69	20231027	3.13	N	108380	500	47 억	86186	N	N	0	N	N
93	20240613	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15410	-350	5	-2.22	2827447290	181610	58.26	15650	15940	15240	20450	11040	15760	15567.31	0.90	-5906	17073	16416	15993	15336	14913	16205	15125	48	4690	500	11030	10	1	9567333	1474	17.59	0.64	12	1.90	876.00	23964.00	20800	20240604	-25.91	10450	20231027	47.46	20800	-25.91	20240604	10730	43.62	20240117	20800	-25.91	20240604	10450	47.46	20231027	3.13	N	108380	500	47 억	86186	N	N	0	N	N
94	20240613	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15320	-440	5	-2.79	2383935370	152815	49.03	15650	15940	15240	20450	11040	15760	15598.67	0.90	-10476	17073	16416	15993	15336	14913	16205	15125	48	4690	500	11030	10	1	9567333	1466	17.49	0.64	12	1.60	876.00	23964.00	20800	20240604	-26.35	10450	20231027	46.60	20800	-26.35	20240604	10730	42.78	20240117	20800	-26.35	20240604	10450	46.60	20231027	3.13	N	108380	500	47 억	86186	N	N	0	N	N
95	20240613	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15410	-350	5	-2.22	1852130080	118175	37.91	15650	15940	15410	20450	11040	15760	15671.74	0.90	-8590	17073	16416	15993	15336	14913	16205	15125	48	4690	500	11030	10	1	9567333	1474	17.59	0.64	12	1.24	876.00	23964.00	20800	20240604	-25.91	10450	20231027	47.46	20800	-25.91	20240604	10730	43.62	20240117	20800	-25.91	20240604	10450	47.46	20231027	3.13	N	108380	500	47 억	86186	N	N	0	N	N
96	20240613	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15670	-90	5	-0.57	1147254040	72874	23.38	15650	15940	15580	20450	11040	15760	15742.65	0.90	1806	17073	16416	15993	15336	14913	16205	15125	48	4690	500	11030	10	1	9567333	1499	17.89	0.65	12	0.76	876.00	23964.00	20800	20240604	-24.66	10450	20231027	49.95	20800	-24.66	20240604	10730	46.04	20240117	20800	-24.66	20240604	10450	49.95	20231027	3.13	N	108380	500	47 억	86186	N	N	0	N	N
97	20240613	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15610	-150	5	-0.95	192952060	12336	3.96	15650	15730	15580	20450	11040	15760	15626.30	0.90	3482	17073	16416	15993	15336	14913	16205	15125	48	4690	500	11030	10	1	9567333	1493	17.82	0.65	12	0.13	876.00	23964.00	20800	20240604	-24.95	10450	20231027	49.38	20800	-24.95	20240604	10730	45.48	20240117	20800	-24.95	20240604	10450	49.38	20231027	3.13	N	108380	500	47 억	86186	N	N	0	N	N
98	20240612	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15760	-730	5	-4.43	4884501470	306277	63.56	16200	16650	15570	21400	11550	16490	15947.69	1.06	-15629	17310	16900	16450	16040	15590	16675	15815	48	4910	500	11540	10	1	9567333	1508	17.99	0.66	12	3.20	876.00	23964.00	20800	20240604	-24.23	10450	20231027	50.81	20800	-24.23	20240604	10730	46.88	20240117	20800	-24.23	20240604	10450	50.81	20231027	2.66	N	108380	500	47 억	101732	N	N	0	N	N
99	20240612	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15630	-860	5	-5.22	4507502690	282264	58.57	16200	16650	15580	21400	11550	16490	15967.39	1.06	-17011	17310	16900	16450	16040	15590	16675	15815	48	4910	500	11540	10	1	9567333	1495	17.84	0.65	12	2.95	876.00	23964.00	20800	20240604	-24.86	10450	20231027	49.57	20800	-24.86	20240604	10730	45.67	20240117	20800	-24.86	20240604	10450	49.57	20231027	2.66	N	108380	500	47 억	101732	N	N	0	N	N
100	20240612	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15730	-760	5	-4.61	3909454350	244089	50.65	16200	16650	15580	21400	11550	16490	16014.71	1.06	-30437	17310	16900	16450	16040	15590	16675	15815	48	4910	500	11540	10	1	9567333	1505	17.96	0.66	12	2.55	876.00	23964.00	20800	20240604	-24.38	10450	20231027	50.53	20800	-24.38	20240604	10730	46.60	20240117	20800	-24.38	20240604	10450	50.53	20231027	2.66	N	108380	500	47 억	101732	N	N	0	N	N
101	20240612	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15710	-780	5	-4.73	3576244550	222975	46.27	16200	16650	15580	21400	11550	16490	16036.89	1.06	-27242	17310	16900	16450	16040	15590	16675	15815	48	4910	500	11540	10	1	9567333	1503	17.93	0.66	12	2.33	876.00	23964.00	20800	20240604	-24.47	10450	20231027	50.33	20800	-24.47	20240604	10730	46.41	20240117	20800	-24.47	20240604	10450	50.33	20231027	2.66	N	108380	500	47 억	101732	N	N	0	N	N
102	20240612	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15700	-790	5	-4.79	3065941060	190356	39.50	16200	16650	15680	21400	11550	16490	16104.48	1.06	-17870	17310	16900	16450	16040	15590	16675	15815	48	4910	500	11540	10	1	9567333	1502	17.92	0.66	12	1.99	876.00	23964.00	20800	20240604	-24.52	10450	20231027	50.24	20800	-24.52	20240604	10730	46.32	20240117	20800	-24.52	20240604	10450	50.24	20231027	2.66	N	108380	500	47 억	101732	N	N	0	N	N
103	20240612	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16100	-390	5	-2.37	1895562160	116609	24.20	16200	16650	16060	21400	11550	16490	16253.84	1.06	3748	17310	16900	16450	16040	15590	16675	15815	48	4910	500	11540	10	1	9567333	1540	18.38	0.67	12	1.22	876.00	23964.00	20800	20240604	-22.60	10450	20231027	54.07	20800	-22.60	20240604	10730	50.05	20240117	20800	-22.60	20240604	10450	54.07	20231027	2.66	N	108380	500	47 억	101732	N	N	0	N	N
104	20240612	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16270	-220	5	-1.33	1259051220	77216	16.02	16200	16650	16180	21400	11550	16490	16303.34	1.06	8949	17310	16900	16450	16040	15590	16675	15815	48	4910	500	11540	10	1	9567333	1557	18.57	0.68	12	0.81	876.00	23964.00	20800	20240604	-21.78	10450	20231027	55.69	20800	-21.78	20240604	10730	51.63	20240117	20800	-21.78	20240604	10450	55.69	20231027	2.66	N	108380	500	47 억	101732	N	N	0	N	N
105	20240612	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16470	-20	5	-0.12	426273800	26113	5.42	16200	16650	16180	21400	11550	16490	16318.10	1.06	6771	17310	16900	16450	16040	15590	16675	15815	48	4910	500	11540	10	1	9567333	1576	18.80	0.69	12	0.27	876.00	23964.00	20800	20240604	-20.82	10450	20231027	57.61	20800	-20.82	20240604	10730	53.49	20240117	20800	-20.82	20240604	10450	57.61	20231027	2.66	N	108380	500	47 억	101732	N	N	0	N	N
106	20240610	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16720	730	2	4.57	24077514260	1449292	27.57	15950	17300	15810	20750	11200	15990	16613.46	1.54	-31258	21470	18730	16580	13840	11690	20100	15210	48	4760	500	11190	10	1	9567333	1600	19.09	0.70	12	15.15	876.00	23964.00	20800	20240604	-19.62	10450	20231027	60.00	20800	-19.62	20240604	10730	55.82	20240117	20800	-19.62	20240604	10450	60.00	20231027	3.57	N	108380	500	47 억	146881	N	N	0	N	N
107	20240610	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16760	770	2	4.82	23320254840	1403867	26.70	15950	17300	15810	20750	11200	15990	16611.97	1.54	-34613	21470	18730	16580	13840	11690	20100	15210	48	4760	500	11190	10	1	9567333	1603	19.13	0.70	12	14.67	876.00	23964.00	20800	20240604	-19.42	10450	20231027	60.38	20800	-19.42	20240604	10730	56.20	20240117	20800	-19.42	20240604	10450	60.38	20231027	3.57	N	108380	500	47 억	146881	N	N	0	N	N
108	20240610	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16720	730	2	4.57	21463656400	1293146	24.60	15950	17300	15810	20750	11200	15990	16598.58	1.54	-27090	21470	18730	16580	13840	11690	20100	15210	48	4760	500	11190	10	1	9567333	1600	19.09	0.70	12	13.52	876.00	23964.00	20800	20240604	-19.62	10450	20231027	60.00	20800	-19.62	20240604	10730	55.82	20240117	20800	-19.62	20240604	10450	60.00	20231027	3.57	N	108380	500	47 억	146881	N	N	0	N	N
109	20240610	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16490	500	2	3.13	18252377940	1100452	20.93	15950	17300	15810	20750	11200	15990	16586.90	1.54	-38577	21470	18730	16580	13840	11690	20100	15210	48	4760	500	11190	10	1	9567333	1578	18.82	0.69	12	11.50	876.00	23964.00	20800	20240604	-20.72	10450	20231027	57.80	20800	-20.72	20240604	10730	53.68	20240117	20800	-20.72	20240604	10450	57.80	20231027	3.57	N	108380	500	47 억	146881	N	N	0	N	N
110	20240610	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16500	510	2	3.19	13158435980	793705	15.10	15950	17300	15810	20750	11200	15990	16579.39	1.54	-38100	21470	18730	16580	13840	11690	20100	15210	48	4760	500	11190	10	1	9567333	1579	18.84	0.69	12	8.30	876.00	23964.00	20800	20240604	-20.67	10450	20231027	57.89	20800	-20.67	20240604	10730	53.77	20240117	20800	-20.67	20240604	10450	57.89	20231027	3.57	N	108380	500	47 억	146881	N	N	0	N	N
111	20240610	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16080	90	2	0.56	5890212330	359818	6.84	15950	16910	15810	20750	11200	15990	16371.25	1.54	1581	21470	18730	16580	13840	11690	20100	15210	48	4760	500	11190	10	1	9567333	1538	18.36	0.67	12	3.76	876.00	23964.00	20800	20240604	-22.69	10450	20231027	53.88	20800	-22.69	20240604	10730	49.86	20240117	20800	-22.69	20240604	10450	53.88	20231027	3.57	N	108380	500	47 억	146881	N	N	0	N	N
112	20240610	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16360	370	2	2.31	4568833160	278245	5.29	15950	16910	15810	20750	11200	15990	16422.04	1.54	12678	21470	18730	16580	13840	11690	20100	15210	48	4760	500	11190	10	1	9567333	1565	18.68	0.68	12	2.91	876.00	23964.00	20800	20240604	-21.35	10450	20231027	56.56	20800	-21.35	20240604	10730	52.47	20240117	20800	-21.35	20240604	10450	56.56	20231027	3.57	N	108380	500	47 억	146881	N	N	0	N	N
113	20240610	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16590	600	2	3.75	1020028820	63393	1.21	15950	16700	15810	20750	11200	15990	16092.49	1.54	11179	21470	18730	16580	13840	11690	20100	15210	48	4760	500	11190	10	1	9567333	1587	18.94	0.69	12	0.66	876.00	23964.00	20800	20240604	-20.24	10450	20231027	58.76	20800	-20.24	20240604	10730	54.61	20240117	20800	-20.24	20240604	10450	58.76	20231027	3.57	N	108380	500	47 억	146881	N	N	0	N	N
114	20240607	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15990	220	2	1.40	92886062980	5240940	333.63	15520	19320	14430	20500	11040	15770	17724.11	2.03	-45816	17530	16650	15690	14810	13850	17090	15250	48	4730	500	11030	10	1	9567333	1530	18.25	0.67	12	54.78	876.00	23964.00	20800	20240604	-23.12	10450	20231027	53.01	20800	-23.12	20240604	10730	49.02	20240117	20800	-23.12	20240604	10450	53.01	20231027	2.34	N	108380	500	47 억	194528	N	N	0	N	N
115	20240607	150725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15650	-120	5	-0.76	92196341610	5197537	330.86	15520	19320	14430	20500	11040	15770	17739.03	2.03	-41043	17530	16650	15690	14810	13850	17090	15250	48	4730	500	11030	10	1	9567333	1497	17.87	0.65	12	54.33	876.00	23964.00	20800	20240604	-24.76	10450	20231027	49.76	20800	-24.76	20240604	10730	45.85	20240117	20800	-24.76	20240604	10450	49.76	20231027	2.34	N	108380	500	47 억	194528	N	N	0	N	N
116	20240607	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16030	260	2	1.65	89773262280	5044769	321.14	15520	19320	14430	20500	11040	15770	17795.92	2.03	-65514	17530	16650	15690	14810	13850	17090	15250	48	4730	500	11030	10	1	9567333	1534	18.30	0.67	12	52.73	876.00	23964.00	20800	20240604	-22.93	10450	20231027	53.40	20800	-22.93	20240604	10730	49.39	20240117	20800	-22.93	20240604	10450	53.40	20231027	2.34	N	108380	500	47 억	194528	N	N	0	N	N
117	20240607	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16130	360	2	2.28	87547243430	4906714	312.35	15520	19320	14430	20500	11040	15770	17842.97	2.03	-53398	17530	16650	15690	14810	13850	17090	15250	48	4730	500	11030	10	1	9567333	1543	18.41	0.67	12	51.29	876.00	23964.00	20800	20240604	-22.45	10450	20231027	54.35	20800	-22.45	20240604	10730	50.33	20240117	20800	-22.45	20240604	10450	54.35	20231027	2.34	N	108380	500	47 억	194528	N	N	0	N	N
118	20240607	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16250	480	2	3.04	84215999450	4701711	299.30	15520	19320	14430	20500	11040	15770	17912.46	2.03	-55921	17530	16650	15690	14810	13850	17090	15250	48	4730	500	11030	10	1	9567333	1555	18.55	0.68	12	49.14	876.00	23964.00	20800	20240604	-21.88	10450	20231027	55.50	20800	-21.88	20240604	10730	51.44	20240117	20800	-21.88	20240604	10450	55.50	20231027	2.34	N	108380	500	47 억	194528	N	N	0	N	N
119	20240607	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	19060	3290	2	20.86	53565894850	2969780	189.05	15520	19320	14430	20500	11040	15770	18038.13	2.03	-50232	17530	16650	15690	14810	13850	17090	15250	48	4730	500	11030	10	1	9567333	1824	21.76	0.80	12	31.04	876.00	23964.00	20800	20240604	-8.37	10450	20231027	82.39	20800	-8.37	20240604	10730	77.63	20240117	20800	-8.37	20240604	10450	82.39	20231027	2.34	N	108380	500	47 억	194528	N	N	0	N	N
120	20240607	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15810	40	2	0.25	1680606900	107730	6.86	15520	15860	15340	20500	11040	15770	15597.79	2.03	-3229	17530	16650	15690	14810	13850	17090	15250	48	4730	500	11030	10	1	9567333	1513	18.05	0.66	12	1.13	876.00	23964.00	20800	20240604	-23.99	10450	20231027	51.29	20800	-23.99	20240604	10730	47.34	20240117	20800	-23.99	20240604	10450	51.29	20231027	2.34	N	108380	500	47 억	194528	N	N	0	N	N
121	20240607	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15410	-360	5	-2.28	462931330	29744	1.89	15520	15860	15400	20500	11040	15770	15552.95	2.03	3174	17530	16650	15690	14810	13850	17090	15250	48	4730	500	11030	10	1	9567333	1474	17.59	0.64	12	0.31	876.00	23964.00	20800	20240604	-25.91	10450	20231027	47.46	20800	-25.91	20240604	10730	43.62	20240117	20800	-25.91	20240604	10450	47.46	20231027	2.34	N	108380	500	47 억	194528	N	N	0	N	N
122	20240605	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15770	370	2	2.40	24649210150	1561526	25.29	15090	16570	14730	20000	10780	15400	15785.37	1.17	80190	22666	19032	17166	13532	11666	18100	12600	48	4600	500	10780	10	1	9567333	1509	18.00	0.66	12	16.32	876.00	23964.00	20800	20240604	-24.18	10450	20231027	50.91	20800	-24.18	20240604	10730	46.97	20240117	20800	-24.18	20240604	10450	50.91	20231027	2.21	N	108380	500	47 억	112299	N	N	82	N	N
123	20240605	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15520	120	2	0.78	23940688570	1516427	24.56	15090	16570	14730	20000	10780	15400	15787.59	1.17	78682	22666	19032	17166	13532	11666	18100	12600	48	4600	500	10780	10	1	9567333	1485	17.72	0.65	12	15.85	876.00	23964.00	20800	20240604	-25.38	10450	20231027	48.52	20800	-25.38	20240604	10730	44.64	20240117	20800	-25.38	20240604	10450	48.52	20231027	2.21	N	108380	500	47 억	112299	N	N	82	N	N
124	20240605	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15760	360	2	2.34	22807761210	1443515	23.38	15090	16570	14730	20000	10780	15400	15800.18	1.17	66127	22666	19032	17166	13532	11666	18100	12600	48	4600	500	10780	10	1	9567333	1508	17.99	0.66	12	15.09	876.00	23964.00	20800	20240604	-24.23	10450	20231027	50.81	20800	-24.23	20240604	10730	46.88	20240117	20800	-24.23	20240604	10450	50.81	20231027	2.21	N	108380	500	47 억	112299	N	N	82	N	N
125	20240605	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15860	460	2	2.99	21956475600	1389439	22.50	15090	16570	14730	20000	10780	15400	15802.43	1.17	54965	22666	19032	17166	13532	11666	18100	12600	48	4600	500	10780	10	1	9567333	1517	18.11	0.66	12	14.52	876.00	23964.00	20800	20240604	-23.75	10450	20231027	51.77	20800	-23.75	20240604	10730	47.81	20240117	20800	-23.75	20240604	10450	51.77	20231027	2.21	N	108380	500	47 억	112299	N	N	82	N	N
126	20240605	120713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15670	270	2	1.75	19716237020	1248017	20.21	15090	16570	14730	20000	10780	15400	15798.08	1.17	30855	22666	19032	17166	13532	11666	18100	12600	48	4600	500	10780	10	1	9567333	1499	17.89	0.65	12	13.04	876.00	23964.00	20800	20240604	-24.66	10450	20231027	49.95	20800	-24.66	20240604	10730	46.04	20240117	20800	-24.66	20240604	10450	49.95	20231027	2.21	N	108380	500	47 억	112299	N	N	82	N	N
127	20240605	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16150	750	2	4.87	14506397170	924746	14.98	15090	16570	14730	20000	10780	15400	15686.93	1.17	19614	22666	19032	17166	13532	11666	18100	12600	48	4600	500	10780	10	1	9567333	1545	18.44	0.67	12	9.67	876.00	23964.00	20800	20240604	-22.36	10450	20231027	54.55	20800	-22.36	20240604	10730	50.51	20240117	20800	-22.36	20240604	10450	54.55	20231027	2.21	N	108380	500	47 억	112299	N	N	82	N	N
128	20240605	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15430	30	2	0.19	5485878520	361637	5.86	15090	15710	14730	20000	10780	15400	15169.51	1.17	33302	22666	19032	17166	13532	11666	18100	12600	48	4600	500	10780	10	1	9567333	1476	17.61	0.64	12	3.78	876.00	23964.00	20800	20240604	-25.82	10450	20231027	47.66	20800	-25.82	20240604	10730	43.80	20240117	20800	-25.82	20240604	10450	47.66	20231027	2.21	N	108380	500	47 억	112299	N	N	82	N	N
129	20240605	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15200	-200	5	-1.30	1656990210	109062	1.77	15090	15420	14990	20000	10780	15400	15192.91	1.17	7936	22666	19032	17166	13532	11666	18100	12600	48	4600	500	10780	10	1	9567333	1454	17.35	0.63	12	1.14	876.00	23964.00	20800	20240604	-26.92	10450	20231027	45.45	20800	-26.92	20240604	10730	41.66	20240117	20800	-26.92	20240604	10450	45.45	20231027	2.21	N	108380	500	47 억	112299	N	N	82	N	N
130	20240604	160709	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	15400	-910	5	-5.58	113005537110	6080031	462.44	16310	20800	15300	21200	11420	16310	18596.45	1.07	6162	19530	17920	16890	15280	14250	18725	16085	48	4890	500	11410	10	1	9567333	1473	17.58	0.64	12	63.55	876.00	23964.00	20800	20240604	-25.96	10450	20231027	47.37	20800	-25.96	20240604	10730	43.52	20240117	20800	-25.96	20240604	10450	47.37	20231027	2.20	N	108380	500	47 억	102720	N	N	82	N	N
131	20240604	150709	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	15500	-810	5	-4.97	109525680930	5855430	445.36	16310	20800	15300	21200	11420	16310	18706.42	1.07	-5762	19530	17920	16890	15280	14250	18725	16085	48	4890	500	11410	10	1	9567333	1483	17.69	0.65	12	61.20	876.00	23964.00	20800	20240604	-25.48	10450	20231027	48.33	20800	-25.48	20240604	10730	44.45	20240117	20800	-25.48	20240604	10450	48.33	20231027	2.20	N	108380	500	47 억	102720	N	N	203	N	N
132	20240604	140711	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	19030	2720	2	16.68	70369271460	3685085	280.28	16310	20800	15300	21200	11420	16310	19098.37	1.07	-39526	19530	17920	16890	15280	14250	18725	16085	48	4890	500	11410	10	1	9567333	1821	21.72	0.79	12	38.52	876.00	23964.00	20800	20240604	-8.51	10450	20231027	82.11	20800	-8.51	20240604	10730	77.35	20240117	20800	-8.51	20240604	10450	82.11	20231027	2.20	N	108380	500	47 억	102720	N	N	203	N	N
133	20240604	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15880	-430	5	-2.64	3400710470	216438	16.46	16310	16350	15300	21200	11420	16310	15702.25	1.07	-11355	19530	17920	16890	15280	14250	18725	16085	48	4890	500	11410	10	1	9567333	1519	18.13	0.66	12	2.26	876.00	23964.00	18500	20240603	-14.16	10450	20231027	51.96	18500	-14.16	20240603	10730	48.00	20240117	18500	-14.16	20240603	10450	51.96	20231027	2.20	N	108380	500	47 억	102720	N	N	203	N	N
134	20240604	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15590	-720	5	-4.41	2173489030	138995	10.57	16310	16350	15300	21200	11420	16310	15619.64	1.07	-10102	19530	17920	16890	15280	14250	18725	16085	48	4890	500	11410	10	1	9567333	1492	17.80	0.65	12	1.45	876.00	23964.00	18500	20240603	-15.73	10450	20231027	49.19	18500	-15.73	20240603	10730	45.29	20240117	18500	-15.73	20240603	10450	49.19	20231027	2.20	N	108380	500	47 억	102720	N	N	203	N	N
135	20240604	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15350	-960	5	-5.89	2025052000	129360	9.84	16310	16350	15300	21200	11420	16310	15635.99	1.07	-8503	19530	17920	16890	15280	14250	18725	16085	48	4890	500	11410	10	1	9567333	1469	17.52	0.64	12	1.35	876.00	23964.00	18500	20240603	-17.03	10450	20231027	46.89	18500	-17.03	20240603	10730	43.06	20240117	18500	-17.03	20240603	10450	46.89	20231027	2.20	N	108380	500	47 억	102720	N	N	203	N	N
136	20240604	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15490	-820	5	-5.03	1694279430	107841	8.20	16310	16350	15330	21200	11420	16310	15690.62	1.07	-2716	19530	17920	16890	15280	14250	18725	16085	48	4890	500	11410	10	1	9567333	1482	17.68	0.65	12	1.13	876.00	23964.00	18500	20240603	-16.27	10450	20231027	48.23	18500	-16.27	20240603	10730	44.36	20240117	18500	-16.27	20240603	10450	48.23	20231027	2.20	N	108380	500	47 억	102720	N	N	203	N	N
137	20240604	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15800	-510	5	-3.13	566958190	35386	2.69	16310	16350	15660	21200	11420	16310	15990.19	1.07	-2998	19530	17920	16890	15280	14250	18725	16085	48	4890	500	11410	10	1	9567333	1512	18.04	0.66	12	0.37	876.00	23964.00	18500	20240603	-14.59	10450	20231027	51.20	18500	-14.59	20240603	10730	47.25	20240117	18500	-14.59	20240603	10450	51.20	20231027	2.20	N	108380	500	47 억	102720	N	N	203	N	N
138	20240603	160659	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	16310	300	2	1.87	22503896790	1303996	2564.55	16090	18500	15860	20800	11210	16010	17258.29	1.07	691	16603	16306	15793	15496	14983	16455	15645	48	4790	500	11200	10	1	9567333	1560	18.62	0.68	12	13.63	876.00	23964.00	18500	20240603	-11.84	10450	20231027	56.08	18500	-11.84	20240603	10730	52.00	20240117	18500	-11.84	20240603	10450	56.08	20231027	2.18	N	108380	500	47 억	102074	N	N	203	N	N
139	20240603	150700	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	16360	350	2	2.19	21917556860	1267882	2493.52	16090	18500	15860	20800	11210	16010	17286.80	1.07	206	16603	16306	15793	15496	14983	16455	15645	48	4790	500	11200	10	1	9567333	1565	18.68	0.68	12	13.25	876.00	23964.00	18500	20240603	-11.57	10450	20231027	56.56	18500	-11.57	20240603	10730	52.47	20240117	18500	-11.57	20240603	10450	56.56	20231027	2.18	N	108380	500	47 억	102074	N	N	0	N	N
140	20240603	140657	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	16520	510	2	3.19	10945755960	631872	1242.69	16090	18500	15860	20800	11210	16010	17322.86	1.07	-3306	16603	16306	15793	15496	14983	16455	15645	48	4790	500	11200	10	1	9567333	1581	18.86	0.69	12	6.60	876.00	23964.00	18500	20240603	-10.70	10450	20231027	58.09	18500	-10.70	20240603	10730	53.96	20240117	18500	-10.70	20240603	10450	58.09	20231027	2.18	N	108380	500	47 억	102074	N	N	0	N	N
141	20240603	130658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16650	640	2	4.00	3738749870	221256	435.14	16090	17500	15860	20800	11210	16010	16898.07	1.07	19468	16603	16306	15793	15496	14983	16455	15645	48	4790	500	11200	10	1	9567333	1593	19.01	0.69	12	2.31	876.00	23964.00	17850	20240513	-6.72	10450	20231027	59.33	17850	-6.72	20240513	10730	55.17	20240117	17850	-6.72	20240513	10450	59.33	20231027	2.18	N	108380	500	47 억	102074	N	N	0	N	N
142	20240603	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16980	970	2	6.06	3389894600	200216	393.76	16090	17500	15860	20800	11210	16010	16931.44	1.07	11829	16603	16306	15793	15496	14983	16455	15645	48	4790	500	11200	10	1	9567333	1625	19.38	0.71	12	2.09	876.00	23964.00	17850	20240513	-4.87	10450	20231027	62.49	17850	-4.87	20240513	10730	58.25	20240117	17850	-4.87	20240513	10450	62.49	20231027	2.18	N	108380	500	47 억	102074	N	N	0	N	N
143	20240603	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16460	450	2	2.81	442680930	27462	54.01	16090	16510	15860	20800	11210	16010	16119.98	1.07	1962	16603	16306	15793	15496	14983	16455	15645	48	4790	500	11200	10	1	9567333	1575	18.79	0.69	12	0.29	876.00	23964.00	17850	20240513	-7.79	10450	20231027	57.51	17850	-7.79	20240513	10730	53.40	20240117	17850	-7.79	20240513	10450	57.51	20231027	2.18	N	108380	500	47 억	102074	N	N	0	N	N
144	20240603	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	15960	-50	5	-0.31	114421770	7157	14.08	16090	16150	15870	20800	11210	16010	15987.22	1.07	-1920	16603	16306	15793	15496	14983	16455	15645	48	4790	500	11200	10	1	9567333	1527	18.22	0.67	12	0.07	876.00	23964.00	17850	20240513	-10.59	10450	20231027	52.73	17850	-10.59	20240513	10730	48.74	20240117	17850	-10.59	20240513	10450	52.73	20231027	2.18	N	108380	500	47 억	102074	N	N	0	N	N
145	20240603	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	16070	60	2	0.37	29843700	1861	3.66	16090	16150	16000	20800	11210	16010	16037.18	1.07	-819	16603	16306	15793	15496	14983	16455	15645	48	4790	500	11200	10	1	9567333	1537	18.34	0.67	12	0.02	876.00	23964.00	17850	20240513	-9.97	10450	20231027	53.78	17850	-9.97	20240513	10730	49.77	20240117	17850	-9.97	20240513	10450	53.78	20231027	2.18	N	108380	500	47 억	102074	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History