KissMeData/064820/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5680	-130	5	-2.24	435480390	76602	138.95	5830	5870	5620	7550	4070	5810	5684.97	1.62	-2541	5916	5862	5796	5742	5676	5890	5770	155	1740	500	4060	10	1	30901728	1755	7.22	0.79	12	0.25	787.00	7155.00	6500	20240514	-12.62	3800	20230825	49.47	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	3800	49.47	20230825	1.04	N	064820	500	154 억	499701	N	N	2	N	N
3	20240628	150627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5650	-160	5	-2.75	417506490	73433	133.20	5830	5870	5620	7550	4070	5810	5685.54	1.62	-1448	5916	5862	5796	5742	5676	5890	5770	155	1740	500	4060	10	1	30901728	1746	7.18	0.79	12	0.24	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.04	N	064820	500	154 억	499701	N	N	2	N	N
4	20240628	140626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5660	-150	5	-2.58	371793880	65347	118.53	5830	5870	5620	7550	4070	5810	5689.53	1.62	3361	5916	5862	5796	5742	5676	5890	5770	155	1740	500	4060	10	1	30901728	1749	7.19	0.79	12	0.21	787.00	7155.00	6500	20240514	-12.92	3800	20230825	48.95	6500	-12.92	20240514	4005	41.32	20240117	6500	-12.92	20240514	3800	48.95	20230825	1.04	N	064820	500	154 억	499701	N	N	2	N	N
5	20240628	130625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5710	-100	5	-1.72	318595960	55962	101.51	5830	5870	5620	7550	4070	5810	5693.08	1.62	6492	5916	5862	5796	5742	5676	5890	5770	155	1740	500	4060	10	1	30901728	1764	7.26	0.80	12	0.18	787.00	7155.00	6500	20240514	-12.15	3800	20230825	50.26	6500	-12.15	20240514	4005	42.57	20240117	6500	-12.15	20240514	3800	50.26	20230825	1.04	N	064820	500	154 억	499701	N	N	2	N	N
6	20240628	120625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5720	-90	5	-1.55	308767710	54240	98.39	5830	5870	5620	7550	4070	5810	5692.62	1.62	6782	5916	5862	5796	5742	5676	5890	5770	155	1740	500	4060	10	1	30901728	1768	7.27	0.80	12	0.18	787.00	7155.00	6500	20240514	-12.00	3800	20230825	50.53	6500	-12.00	20240514	4005	42.82	20240117	6500	-12.00	20240514	3800	50.53	20230825	1.04	N	064820	500	154 억	499701	N	N	2	N	N
7	20240628	110615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5660	-150	5	-2.58	262276440	46038	83.51	5830	5870	5620	7550	4070	5810	5696.96	1.62	7752	5916	5862	5796	5742	5676	5890	5770	155	1740	500	4060	10	1	30901728	1749	7.19	0.79	12	0.15	787.00	7155.00	6500	20240514	-12.92	3800	20230825	48.95	6500	-12.92	20240514	4005	41.32	20240117	6500	-12.92	20240514	3800	48.95	20230825	1.04	N	064820	500	154 억	499701	N	N	2	N	N
8	20240628	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5690	-120	5	-2.07	202202780	35473	64.34	5830	5870	5620	7550	4070	5810	5700.19	1.62	6683	5916	5862	5796	5742	5676	5890	5770	155	1740	500	4060	10	1	30901728	1758	7.23	0.80	12	0.11	787.00	7155.00	6500	20240514	-12.46	3800	20230825	49.74	6500	-12.46	20240514	4005	42.07	20240117	6500	-12.46	20240514	3800	49.74	20230825	1.04	N	064820	500	154 억	499701	N	N	2	N	N
9	20240628	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5810	0	3	0.00	7299400	1257	2.28	5830	5870	5790	7550	4070	5810	5807.00	1.62	-414	5916	5862	5796	5742	5676	5890	5770	155	1740	500	4060	10	1	30901728	1795	7.38	0.81	12	0.00	787.00	7155.00	6500	20240514	-10.62	3800	20230825	52.89	6500	-10.62	20240514	4005	45.07	20240117	6500	-10.62	20240514	3800	52.89	20230825	1.04	N	064820	500	154 억	499701	N	N	2	N	N
10	20240627	160608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5810	30	2	0.52	314936820	54609	52.18	5790	5850	5730	7510	4050	5780	5767.12	1.61	2324	6193	5986	5873	5666	5553	5930	5610	155	1730	500	4040	10	1	30901728	1795	7.38	0.81	12	0.18	787.00	7155.00	6500	20240514	-10.62	3800	20230825	52.89	6500	-10.62	20240514	4005	45.07	20240117	6500	-10.62	20240514	3800	52.89	20230825	1.02	N	064820	500	154 억	496208	N	N	2	N	N
11	20240627	150615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	20	2	0.35	301998950	52379	50.05	5790	5850	5730	7510	4050	5780	5765.65	1.61	2753	6193	5986	5873	5666	5553	5930	5610	155	1730	500	4040	10	1	30901728	1792	7.37	0.81	12	0.17	787.00	7155.00	6500	20240514	-10.77	3800	20230825	52.63	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	3800	52.63	20230825	1.02	N	064820	500	154 억	496208	N	N	3	N	N
12	20240627	140611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5790	10	2	0.17	233418650	40468	38.67	5790	5850	5730	7510	4050	5780	5767.98	1.61	2646	6193	5986	5873	5666	5553	5930	5610	155	1730	500	4040	10	1	30901728	1789	7.36	0.81	12	0.13	787.00	7155.00	6500	20240514	-10.92	3800	20230825	52.37	6500	-10.92	20240514	4005	44.57	20240117	6500	-10.92	20240514	3800	52.37	20230825	1.02	N	064820	500	154 억	496208	N	N	3	N	N
13	20240627	130611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5770	-10	5	-0.17	211150540	36615	34.99	5790	5850	5730	7510	4050	5780	5766.78	1.61	2891	6193	5986	5873	5666	5553	5930	5610	155	1730	500	4040	10	1	30901728	1783	7.33	0.81	12	0.12	787.00	7155.00	6500	20240514	-11.23	3800	20230825	51.84	6500	-11.23	20240514	4005	44.07	20240117	6500	-11.23	20240514	3800	51.84	20230825	1.02	N	064820	500	154 억	496208	N	N	3	N	N
14	20240627	120614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5770	-10	5	-0.17	167535020	29065	27.77	5790	5850	5730	7510	4050	5780	5764.15	1.61	-1100	6193	5986	5873	5666	5553	5930	5610	155	1730	500	4040	10	1	30901728	1783	7.33	0.81	12	0.09	787.00	7155.00	6500	20240514	-11.23	3800	20230825	51.84	6500	-11.23	20240514	4005	44.07	20240117	6500	-11.23	20240514	3800	51.84	20230825	1.02	N	064820	500	154 억	496208	N	N	3	N	N
15	20240627	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5750	-30	5	-0.52	127591610	22134	21.15	5790	5850	5730	7510	4050	5780	5764.51	1.61	-2962	6193	5986	5873	5666	5553	5930	5610	155	1730	500	4040	10	1	30901728	1777	7.31	0.80	12	0.07	787.00	7155.00	6500	20240514	-11.54	3800	20230825	51.32	6500	-11.54	20240514	4005	43.57	20240117	6500	-11.54	20240514	3800	51.32	20230825	1.02	N	064820	500	154 억	496208	N	N	3	N	N
16	20240627	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5760	-20	5	-0.35	105330090	18264	17.45	5790	5850	5730	7510	4050	5780	5767.09	1.61	-2572	6193	5986	5873	5666	5553	5930	5610	155	1730	500	4040	10	1	30901728	1780	7.32	0.81	12	0.06	787.00	7155.00	6500	20240514	-11.38	3800	20230825	51.58	6500	-11.38	20240514	4005	43.82	20240117	6500	-11.38	20240514	3800	51.58	20230825	1.02	N	064820	500	154 억	496208	N	N	3	N	N
17	20240627	090612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	0	3	0.00	13886850	2411	2.30	5790	5790	5740	7510	4050	5780	5759.79	1.61	594	6193	5986	5873	5666	5553	5930	5610	155	1730	500	4040	10	1	30901728	1786	7.34	0.81	12	0.01	787.00	7155.00	6500	20240514	-11.08	3800	20230825	52.11	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	3800	52.11	20230825	1.02	N	064820	500	154 억	496208	N	N	3	N	N
18	20240626	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	-160	5	-2.69	612251960	103759	24.01	5950	6080	5760	7720	4160	5940	5900.78	1.66	-18132	6326	6132	5976	5782	5626	6230	5880	155	1780	500	4150	10	1	30901728	1786	7.34	0.81	12	0.34	787.00	7155.00	6500	20240514	-11.08	3800	20230825	52.11	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	3800	52.11	20230825	1.04	N	064820	500	154 억	513117	N	N	3	N	N
19	20240626	150612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	-160	5	-2.69	573389310	97028	22.45	5950	6080	5760	7720	4160	5940	5909.52	1.66	-15595	6326	6132	5976	5782	5626	6230	5880	155	1780	500	4150	10	1	30901728	1786	7.34	0.81	12	0.31	787.00	7155.00	6500	20240514	-11.08	3800	20230825	52.11	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	3800	52.11	20230825	1.04	N	064820	500	154 억	513117	N	N	3	N	N
20	20240626	140611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	-140	5	-2.36	527093440	89024	20.60	5950	6080	5790	7720	4160	5940	5920.80	1.66	-15158	6326	6132	5976	5782	5626	6230	5880	155	1780	500	4150	10	1	30901728	1792	7.37	0.81	12	0.29	787.00	7155.00	6500	20240514	-10.77	3800	20230825	52.63	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	3800	52.63	20230825	1.04	N	064820	500	154 억	513117	N	N	3	N	N
21	20240626	130612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5840	-100	5	-1.68	455728520	76762	17.76	5950	6080	5830	7720	4160	5940	5936.90	1.66	-12601	6326	6132	5976	5782	5626	6230	5880	155	1780	500	4150	10	1	30901728	1805	7.42	0.82	12	0.25	787.00	7155.00	6500	20240514	-10.15	3800	20230825	53.68	6500	-10.15	20240514	4005	45.82	20240117	6500	-10.15	20240514	3800	53.68	20230825	1.04	N	064820	500	154 억	513117	N	N	3	N	N
22	20240626	120611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5890	-50	5	-0.84	402805660	67712	15.67	5950	6080	5860	7720	4160	5940	5948.81	1.66	-12802	6326	6132	5976	5782	5626	6230	5880	155	1780	500	4150	10	1	30901728	1820	7.48	0.82	12	0.22	787.00	7155.00	6500	20240514	-9.38	3800	20230825	55.00	6500	-9.38	20240514	4005	47.07	20240117	6500	-9.38	20240514	3800	55.00	20230825	1.04	N	064820	500	154 억	513117	N	N	3	N	N
23	20240626	110612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	-40	5	-0.67	327938260	54986	12.72	5950	6080	5880	7720	4160	5940	5964.03	1.66	-6403	6326	6132	5976	5782	5626	6230	5880	155	1780	500	4150	10	1	30901728	1823	7.50	0.82	12	0.18	787.00	7155.00	6500	20240514	-9.23	3800	20230825	55.26	6500	-9.23	20240514	4005	47.32	20240117	6500	-9.23	20240514	3800	55.26	20230825	1.04	N	064820	500	154 억	513117	N	N	3	N	N
24	20240626	100610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5950	10	2	0.17	255417620	42745	9.89	5950	6080	5880	7720	4160	5940	5975.38	1.66	-3644	6326	6132	5976	5782	5626	6230	5880	155	1780	500	4150	10	1	30901728	1839	7.56	0.83	12	0.14	787.00	7155.00	6500	20240514	-8.46	3800	20230825	56.58	6500	-8.46	20240514	4005	48.56	20240117	6500	-8.46	20240514	3800	56.58	20230825	1.04	N	064820	500	154 억	513117	N	N	3	N	N
25	20240626	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5900	-40	5	-0.67	19419450	3266	0.76	5950	6050	5900	7720	4160	5940	5945.94	1.66	-2146	6326	6132	5976	5782	5626	6230	5880	155	1780	500	4150	10	1	30901728	1823	7.50	0.82	12	0.01	787.00	7155.00	6500	20240514	-9.23	3800	20230825	55.26	6500	-9.23	20240514	4005	47.32	20240117	6500	-9.23	20240514	3800	55.26	20230825	1.04	N	064820	500	154 억	513117	N	N	3	N	N
26	20240625	160610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5940	130	2	2.24	2592727380	429817	333.81	5910	6170	5820	7550	4070	5810	6032.74	1.81	-47821	6030	5920	5740	5630	5450	5975	5685	155	1740	500	4060	10	1	30901728	1836	7.55	0.83	12	1.39	787.00	7155.00	6500	20240514	-8.62	3800	20230825	56.32	6500	-8.62	20240514	4005	48.31	20240117	6500	-8.62	20240514	3800	56.32	20230825	1.04	N	064820	500	154 억	560254	N	N	3	N	N
27	20240625	150607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5930	120	2	2.07	2567758550	425607	330.54	5910	6170	5820	7550	4070	5810	6033.75	1.81	-47495	6030	5920	5740	5630	5450	5975	5685	155	1740	500	4060	10	1	30901728	1832	7.53	0.83	12	1.38	787.00	7155.00	6500	20240514	-8.77	3800	20230825	56.05	6500	-8.77	20240514	4005	48.06	20240117	6500	-8.77	20240514	3800	56.05	20230825	1.04	N	064820	500	154 억	560254	N	N	0	N	N
28	20240625	140610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5950	140	2	2.41	2480872530	410937	319.14	5910	6170	5820	7550	4070	5810	6037.73	1.81	-46893	6030	5920	5740	5630	5450	5975	5685	155	1740	500	4060	10	1	30901728	1839	7.56	0.83	12	1.33	787.00	7155.00	6500	20240514	-8.46	3800	20230825	56.58	6500	-8.46	20240514	4005	48.56	20240117	6500	-8.46	20240514	3800	56.58	20230825	1.04	N	064820	500	154 억	560254	N	N	0	N	N
29	20240625	130611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5990	180	2	3.10	2172965540	359173	278.94	5910	6170	5820	7550	4070	5810	6050.66	1.81	-16095	6030	5920	5740	5630	5450	5975	5685	155	1740	500	4060	10	1	30901728	1851	7.61	0.84	12	1.16	787.00	7155.00	6500	20240514	-7.85	3800	20230825	57.63	6500	-7.85	20240514	4005	49.56	20240117	6500	-7.85	20240514	3800	57.63	20230825	1.04	N	064820	500	154 억	560254	N	N	0	N	N
30	20240625	120613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6060	250	2	4.30	2032337120	335826	260.81	5910	6170	5820	7550	4070	5810	6052.56	1.81	-15725	6030	5920	5740	5630	5450	5975	5685	155	1740	500	4060	10	1	30901728	1873	7.70	0.85	12	1.09	787.00	7155.00	6500	20240514	-6.77	3800	20230825	59.47	6500	-6.77	20240514	4005	51.31	20240117	6500	-6.77	20240514	3800	59.47	20230825	1.04	N	064820	500	154 억	560254	N	N	0	N	N
31	20240625	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6060	250	2	4.30	1650824730	273279	212.24	5910	6160	5820	7550	4070	5810	6041.75	1.81	-23678	6030	5920	5740	5630	5450	5975	5685	155	1740	500	4060	10	1	30901728	1873	7.70	0.85	12	0.88	787.00	7155.00	6500	20240514	-6.77	3800	20230825	59.47	6500	-6.77	20240514	4005	51.31	20240117	6500	-6.77	20240514	3800	59.47	20230825	1.04	N	064820	500	154 억	560254	N	N	0	N	N
32	20240625	100610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	6140	330	2	5.68	1254074500	208052	161.58	5910	6150	5820	7550	4070	5810	6028.87	1.81	-19930	6030	5920	5740	5630	5450	5975	5685	155	1740	500	4060	10	1	30901728	1897	7.80	0.86	12	0.67	787.00	7155.00	6500	20240514	-5.54	3800	20230825	61.58	6500	-5.54	20240514	4005	53.31	20240117	6500	-5.54	20240514	3800	61.58	20230825	1.04	N	064820	500	154 억	560254	N	N	0	N	N
33	20240625	090611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5910	100	2	1.72	119705270	20246	15.72	5910	6000	5820	7550	4070	5810	5918.51	1.81	-4338	6030	5920	5740	5630	5450	5975	5685	155	1740	500	4060	10	1	30901728	1826	7.51	0.83	12	0.07	787.00	7155.00	6500	20240514	-9.08	3800	20230825	55.53	6500	-9.08	20240514	4005	47.57	20240117	6500	-9.08	20240514	3800	55.53	20230825	1.04	N	064820	500	154 억	560254	N	N	0	N	N
34	20240624	160608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5810	250	2	4.50	741245050	128286	99.00	5560	5850	5560	7220	3900	5560	5778.03	1.76	17832	5920	5740	5650	5470	5380	5695	5425	155	1660	500	3890	10	1	30901728	1795	7.38	0.81	12	0.42	787.00	7155.00	6500	20240514	-10.62	3800	20230825	52.89	6500	-10.62	20240514	4005	45.07	20240117	6500	-10.62	20240514	3800	52.89	20230825	1.00	N	064820	500	154 억	542365	N	N	2	N	N
35	20240624	150609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5830	270	2	4.86	689869470	119460	92.19	5560	5850	5560	7220	3900	5560	5774.90	1.76	16089	5920	5740	5650	5470	5380	5695	5425	155	1660	500	3890	10	1	30901728	1802	7.41	0.81	12	0.39	787.00	7155.00	6500	20240514	-10.31	3800	20230825	53.42	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	3800	53.42	20230825	1.00	N	064820	500	154 억	542365	N	N	2	N	N
36	20240624	140609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	220	2	3.96	618566060	107213	82.74	5560	5850	5560	7220	3900	5560	5769.51	1.76	16684	5920	5740	5650	5470	5380	5695	5425	155	1660	500	3890	10	1	30901728	1786	7.34	0.81	12	0.35	787.00	7155.00	6500	20240514	-11.08	3800	20230825	52.11	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	3800	52.11	20230825	1.00	N	064820	500	154 억	542365	N	N	2	N	N
37	20240624	130608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	220	2	3.96	513563280	89104	68.76	5560	5850	5560	7220	3900	5560	5763.64	1.76	10119	5920	5740	5650	5470	5380	5695	5425	155	1660	500	3890	10	1	30901728	1786	7.34	0.81	12	0.29	787.00	7155.00	6500	20240514	-11.08	3800	20230825	52.11	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	3800	52.11	20230825	1.00	N	064820	500	154 억	542365	N	N	2	N	N
38	20240624	120609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5750	190	2	3.42	452476430	78547	60.61	5560	5850	5560	7220	3900	5560	5760.58	1.76	11177	5920	5740	5650	5470	5380	5695	5425	155	1660	500	3890	10	1	30901728	1777	7.31	0.80	12	0.25	787.00	7155.00	6500	20240514	-11.54	3800	20230825	51.32	6500	-11.54	20240514	4005	43.57	20240117	6500	-11.54	20240514	3800	51.32	20230825	1.00	N	064820	500	154 억	542365	N	N	2	N	N
39	20240624	110611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	220	2	3.96	391205900	67874	52.38	5560	5850	5560	7220	3900	5560	5763.71	1.76	7827	5920	5740	5650	5470	5380	5695	5425	155	1660	500	3890	10	1	30901728	1786	7.34	0.81	12	0.22	787.00	7155.00	6500	20240514	-11.08	3800	20230825	52.11	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	3800	52.11	20230825	1.00	N	064820	500	154 억	542365	N	N	2	N	N
40	20240624	100609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	220	2	3.96	326803100	56692	43.75	5560	5850	5560	7220	3900	5560	5764.54	1.76	5812	5920	5740	5650	5470	5380	5695	5425	155	1660	500	3890	10	1	30901728	1786	7.34	0.81	12	0.18	787.00	7155.00	6500	20240514	-11.08	3800	20230825	52.11	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	3800	52.11	20230825	1.00	N	064820	500	154 억	542365	N	N	2	N	N
41	20240624	090609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5640	80	2	1.44	20467930	3635	2.81	5560	5650	5560	7220	3900	5560	5630.79	1.76	-2895	5920	5740	5650	5470	5380	5695	5425	155	1660	500	3890	10	1	30901728	1743	7.17	0.79	12	0.01	787.00	7155.00	6500	20240514	-13.23	3800	20230825	48.42	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3800	48.42	20230825	1.00	N	064820	500	154 억	542365	N	N	2	N	N
42	20240621	160548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5560	-100	5	-1.77	739704380	129341	129.77	5660	5830	5560	7350	3970	5660	5720.89	1.72	10957	6040	5850	5730	5540	5420	5790	5480	155	1690	500	3960	10	1	30901728	1718	7.06	0.78	12	0.42	787.00	7155.00	6500	20240514	-14.46	3800	20230825	46.32	6500	-14.46	20240514	4005	38.83	20240117	6500	-14.46	20240514	3800	46.32	20230825	1.12	N	064820	500	154 억	531549	N	N	2	N	N
43	20240621	150548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	-40	5	-0.71	636899910	110934	111.31	5660	5830	5620	7350	3970	5660	5741.25	1.72	7059	6040	5850	5730	5540	5420	5790	5480	155	1690	500	3960	10	1	30901728	1737	7.14	0.79	12	0.36	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.12	N	064820	500	154 억	531549	N	N	3	N	N
44	20240621	140549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5690	30	2	0.53	526444530	91411	91.72	5660	5830	5660	7350	3970	5660	5759.09	1.72	4574	6040	5850	5730	5540	5420	5790	5480	155	1690	500	3960	10	1	30901728	1758	7.23	0.80	12	0.30	787.00	7155.00	6500	20240514	-12.46	3800	20230825	49.74	6500	-12.46	20240514	4005	42.07	20240117	6500	-12.46	20240514	3800	49.74	20230825	1.12	N	064820	500	154 억	531549	N	N	3	N	N
45	20240621	130550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5730	70	2	1.24	476637410	82682	82.96	5660	5830	5660	7350	3970	5660	5764.71	1.72	7303	6040	5850	5730	5540	5420	5790	5480	155	1690	500	3960	10	1	30901728	1771	7.28	0.80	12	0.27	787.00	7155.00	6500	20240514	-11.85	3800	20230825	50.79	6500	-11.85	20240514	4005	43.07	20240117	6500	-11.85	20240514	3800	50.79	20230825	1.12	N	064820	500	154 억	531549	N	N	3	N	N
46	20240621	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5770	110	2	1.94	440400560	76366	76.62	5660	5830	5660	7350	3970	5660	5766.97	1.72	11581	6040	5850	5730	5540	5420	5790	5480	155	1690	500	3960	10	1	30901728	1783	7.33	0.81	12	0.25	787.00	7155.00	6500	20240514	-11.23	3800	20230825	51.84	6500	-11.23	20240514	4005	44.07	20240117	6500	-11.23	20240514	3800	51.84	20230825	1.12	N	064820	500	154 억	531549	N	N	3	N	N
47	20240621	110551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	140	2	2.47	347467040	60347	60.55	5660	5820	5660	7350	3970	5660	5757.82	1.72	15134	6040	5850	5730	5540	5420	5790	5480	155	1690	500	3960	10	1	30901728	1792	7.37	0.81	12	0.20	787.00	7155.00	6500	20240514	-10.77	3800	20230825	52.63	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	3800	52.63	20230825	1.12	N	064820	500	154 억	531549	N	N	3	N	N
48	20240621	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	140	2	2.47	234405340	40706	40.84	5660	5820	5660	7350	3970	5660	5758.50	1.72	14277	6040	5850	5730	5540	5420	5790	5480	155	1690	500	3960	10	1	30901728	1792	7.37	0.81	12	0.13	787.00	7155.00	6500	20240514	-10.77	3800	20230825	52.63	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	3800	52.63	20230825	1.12	N	064820	500	154 억	531549	N	N	3	N	N
49	20240621	090551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5730	70	2	1.24	32458390	5722	5.74	5660	5730	5660	7350	3970	5660	5672.56	1.72	3371	6040	5850	5730	5540	5420	5790	5480	155	1690	500	3960	10	1	30901728	1771	7.28	0.80	12	0.02	787.00	7155.00	6500	20240514	-11.85	3800	20230825	50.79	6500	-11.85	20240514	4005	43.07	20240117	6500	-11.85	20240514	3800	50.79	20230825	1.12	N	064820	500	154 억	531549	N	N	3	N	N
50	20240620	160546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5660	-170	5	-2.92	572067960	99376	57.98	5830	5920	5610	7570	4090	5830	5756.95	1.76	-12295	6063	5946	5773	5656	5483	6005	5715	155	1740	500	4080	10	1	30901728	1749	7.19	0.79	12	0.32	787.00	7155.00	6500	20240514	-12.92	3800	20230825	48.95	6500	-12.92	20240514	4005	41.32	20240117	6500	-12.92	20240514	3800	48.95	20230825	1.11	N	064820	500	154 억	543684	N	N	3	N	N
51	20240620	150549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5680	-150	5	-2.57	551478710	95741	55.86	5830	5920	5610	7570	4090	5830	5760.11	1.76	-10172	6063	5946	5773	5656	5483	6005	5715	155	1740	500	4080	10	1	30901728	1755	7.22	0.79	12	0.31	787.00	7155.00	6500	20240514	-12.62	3800	20230825	49.47	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	3800	49.47	20230825	1.11	N	064820	500	154 억	543684	N	N	2	N	N
52	20240620	140548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5650	-180	5	-3.09	452827970	78311	45.69	5830	5920	5650	7570	4090	5830	5782.43	1.76	-9966	6063	5946	5773	5656	5483	6005	5715	155	1740	500	4080	10	1	30901728	1746	7.18	0.79	12	0.25	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.11	N	064820	500	154 억	543684	N	N	2	N	N
53	20240620	130549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5720	-110	5	-1.89	412331800	71192	41.54	5830	5920	5690	7570	4090	5830	5791.83	1.76	-7553	6063	5946	5773	5656	5483	6005	5715	155	1740	500	4080	10	1	30901728	1768	7.27	0.80	12	0.23	787.00	7155.00	6500	20240514	-12.00	3800	20230825	50.53	6500	-12.00	20240514	4005	42.82	20240117	6500	-12.00	20240514	3800	50.53	20230825	1.11	N	064820	500	154 억	543684	N	N	2	N	N
54	20240620	120547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5710	-120	5	-2.06	370221130	63810	37.23	5830	5920	5710	7570	4090	5830	5801.93	1.76	-1977	6063	5946	5773	5656	5483	6005	5715	155	1740	500	4080	10	1	30901728	1764	7.26	0.80	12	0.21	787.00	7155.00	6500	20240514	-12.15	3800	20230825	50.26	6500	-12.15	20240514	4005	42.57	20240117	6500	-12.15	20240514	3800	50.26	20230825	1.11	N	064820	500	154 억	543684	N	N	2	N	N
55	20240620	110549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5760	-70	5	-1.20	290633020	49971	29.16	5830	5920	5740	7570	4090	5830	5816.03	1.76	1871	6063	5946	5773	5656	5483	6005	5715	155	1740	500	4080	10	1	30901728	1780	7.32	0.81	12	0.16	787.00	7155.00	6500	20240514	-11.38	3800	20230825	51.58	6500	-11.38	20240514	4005	43.82	20240117	6500	-11.38	20240514	3800	51.58	20230825	1.11	N	064820	500	154 억	543684	N	N	2	N	N
56	20240620	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	20	2	0.34	179714870	30786	17.96	5830	5920	5740	7570	4090	5830	5837.55	1.76	-239	6063	5946	5773	5656	5483	6005	5715	155	1740	500	4080	10	1	30901728	1808	7.43	0.82	12	0.10	787.00	7155.00	6500	20240514	-10.00	3800	20230825	53.95	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	3800	53.95	20230825	1.11	N	064820	500	154 억	543684	N	N	2	N	N
57	20240620	090554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5760	-70	5	-1.20	40831240	7017	4.09	5830	5880	5740	7570	4090	5830	5818.90	1.76	-771	6063	5946	5773	5656	5483	6005	5715	155	1740	500	4080	10	1	30901728	1780	7.32	0.81	12	0.02	787.00	7155.00	6500	20240514	-11.38	3800	20230825	51.58	6500	-11.38	20240514	4005	43.82	20240117	6500	-11.38	20240514	3800	51.58	20230825	1.11	N	064820	500	154 억	543684	N	N	2	N	N
58	20240619	160547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5830	210	2	3.74	983860700	170488	292.45	5620	5890	5600	7300	3940	5620	5770.84	1.62	43334	5773	5696	5623	5546	5473	5660	5510	155	1680	500	3930	10	1	30901728	1802	7.41	0.81	12	0.55	787.00	7155.00	6500	20240514	-10.31	3800	20230825	53.42	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	3800	53.42	20230825	1.10	N	064820	500	154 억	501708	N	N	2	N	N
59	20240619	150544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5820	200	2	3.56	968544340	167860	287.94	5620	5890	5600	7300	3940	5620	5769.95	1.62	43484	5773	5696	5623	5546	5473	5660	5510	155	1680	500	3930	10	1	30901728	1798	7.40	0.81	12	0.54	787.00	7155.00	6500	20240514	-10.46	3800	20230825	53.16	6500	-10.46	20240514	4005	45.32	20240117	6500	-10.46	20240514	3800	53.16	20230825	1.10	N	064820	500	154 억	501708	N	N	2	N	N
60	20240619	140550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5800	180	2	3.20	932374060	161613	277.23	5620	5890	5600	7300	3940	5620	5769.18	1.62	44465	5773	5696	5623	5546	5473	5660	5510	155	1680	500	3930	10	1	30901728	1792	7.37	0.81	12	0.52	787.00	7155.00	6500	20240514	-10.77	3800	20230825	52.63	6500	-10.77	20240514	4005	44.82	20240117	6500	-10.77	20240514	3800	52.63	20230825	1.10	N	064820	500	154 억	501708	N	N	2	N	N
61	20240619	130545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5850	230	2	4.09	708826130	123204	211.34	5620	5890	5600	7300	3940	5620	5753.27	1.62	30051	5773	5696	5623	5546	5473	5660	5510	155	1680	500	3930	10	1	30901728	1808	7.43	0.82	12	0.40	787.00	7155.00	6500	20240514	-10.00	3800	20230825	53.95	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	3800	53.95	20230825	1.10	N	064820	500	154 억	501708	N	N	2	N	N
62	20240619	120545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5780	160	2	2.85	429196420	75087	128.80	5620	5780	5600	7300	3940	5620	5715.99	1.62	23576	5773	5696	5623	5546	5473	5660	5510	155	1680	500	3930	10	1	30901728	1786	7.34	0.81	12	0.24	787.00	7155.00	6500	20240514	-11.08	3800	20230825	52.11	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	3800	52.11	20230825	1.10	N	064820	500	154 억	501708	N	N	2	N	N
63	20240619	110546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5770	150	2	2.67	350383970	61390	105.31	5620	5770	5600	7300	3940	5620	5707.51	1.62	24120	5773	5696	5623	5546	5473	5660	5510	155	1680	500	3930	10	1	30901728	1783	7.33	0.81	12	0.20	787.00	7155.00	6500	20240514	-11.23	3800	20230825	51.84	6500	-11.23	20240514	4005	44.07	20240117	6500	-11.23	20240514	3800	51.84	20230825	1.10	N	064820	500	154 억	501708	N	N	2	N	N
64	20240619	100548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5750	130	2	2.31	300406310	52687	90.38	5620	5770	5600	7300	3940	5620	5701.72	1.62	24770	5773	5696	5623	5546	5473	5660	5510	155	1680	500	3930	10	1	30901728	1777	7.31	0.80	12	0.17	787.00	7155.00	6500	20240514	-11.54	3800	20230825	51.32	6500	-11.54	20240514	4005	43.57	20240117	6500	-11.54	20240514	3800	51.32	20230825	1.10	N	064820	500	154 억	501708	N	N	2	N	N
65	20240619	090554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	0	3	0.00	702500	125	0.21	5620	5620	5620	7300	3940	5620	5620.00	1.62	-14	5773	5696	5623	5546	5473	5660	5510	155	1680	500	3930	10	1	30901728	1737	7.14	0.79	12	0.00	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.10	N	064820	500	154 억	501708	N	N	2	N	N
66	20240618	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	10	2	0.18	326716590	58296	64.68	5700	5700	5550	7290	3930	5610	5604.44	1.59	8982	5856	5732	5616	5492	5376	5675	5435	155	1680	500	3920	10	1	30901728	1737	7.14	0.79	12	0.19	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.05	N	064820	500	154 억	492714	N	N	2	N	N
67	20240618	150541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5610	0	3	0.00	307495470	54863	60.88	5700	5700	5550	7290	3930	5610	5604.79	1.59	8518	5856	5732	5616	5492	5376	5675	5435	155	1680	500	3920	10	1	30901728	1734	7.13	0.78	12	0.18	787.00	7155.00	6500	20240514	-13.69	3800	20230825	47.63	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3800	47.63	20230825	1.05	N	064820	500	154 억	492714	N	N	5	N	N
68	20240618	140543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5580	-30	5	-0.53	258007050	45977	51.02	5700	5700	5560	7290	3930	5610	5611.65	1.59	7225	5856	5732	5616	5492	5376	5675	5435	155	1680	500	3920	10	1	30901728	1724	7.09	0.78	12	0.15	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.05	N	064820	500	154 억	492714	N	N	5	N	N
69	20240618	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5600	-10	5	-0.18	217755040	38763	43.01	5700	5700	5560	7290	3930	5610	5617.60	1.59	6301	5856	5732	5616	5492	5376	5675	5435	155	1680	500	3920	10	1	30901728	1730	7.12	0.78	12	0.13	787.00	7155.00	6500	20240514	-13.85	3800	20230825	47.37	6500	-13.85	20240514	4005	39.83	20240117	6500	-13.85	20240514	3800	47.37	20230825	1.05	N	064820	500	154 억	492714	N	N	5	N	N
70	20240618	120547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5580	-30	5	-0.53	105869670	18773	20.83	5700	5700	5560	7290	3930	5610	5639.46	1.59	-1141	5856	5732	5616	5492	5376	5675	5435	155	1680	500	3920	10	1	30901728	1724	7.09	0.78	12	0.06	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.05	N	064820	500	154 억	492714	N	N	5	N	N
71	20240618	110543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5630	20	2	0.36	94355240	16713	18.54	5700	5700	5560	7290	3930	5610	5645.62	1.59	-1170	5856	5732	5616	5492	5376	5675	5435	155	1680	500	3920	10	1	30901728	1740	7.15	0.79	12	0.05	787.00	7155.00	6500	20240514	-13.38	3800	20230825	48.16	6500	-13.38	20240514	4005	40.57	20240117	6500	-13.38	20240514	3800	48.16	20230825	1.05	N	064820	500	154 억	492714	N	N	5	N	N
72	20240618	100544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	10	2	0.18	72214520	12756	14.15	5700	5700	5560	7290	3930	5610	5661.22	1.59	-538	5856	5732	5616	5492	5376	5675	5435	155	1680	500	3920	10	1	30901728	1737	7.14	0.79	12	0.04	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.05	N	064820	500	154 억	492714	N	N	5	N	N
73	20240618	090549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5680	70	2	1.25	3217700	565	0.63	5700	5700	5680	7290	3930	5610	5695.04	1.59	-163	5856	5732	5616	5492	5376	5675	5435	155	1680	500	3920	10	1	30901728	1755	7.22	0.79	12	0.00	787.00	7155.00	6500	20240514	-12.62	3800	20230825	49.47	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	3800	49.47	20230825	1.05	N	064820	500	154 억	492714	N	N	5	N	N
74	20240617	160539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5610	-30	5	-0.53	503776190	90078	57.95	5740	5740	5500	7330	3950	5640	5592.67	1.61	-2758	5973	5806	5623	5456	5273	5890	5540	155	1690	500	3940	10	1	30901728	1734	7.13	0.78	12	0.29	787.00	7155.00	6500	20240514	-13.69	3800	20230825	47.63	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3800	47.63	20230825	1.04	N	064820	500	154 억	496487	N	N	5	N	N
75	20240617	150543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5620	-20	5	-0.35	492600770	88086	56.67	5740	5740	5500	7330	3950	5640	5592.27	1.61	-2624	5973	5806	5623	5456	5273	5890	5540	155	1690	500	3940	10	1	30901728	1737	7.14	0.79	12	0.29	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.04	N	064820	500	154 억	496487	N	N	7	N	N
76	20240617	140537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5670	30	2	0.53	458401160	82019	52.76	5740	5740	5500	7330	3950	5640	5588.96	1.61	-2510	5973	5806	5623	5456	5273	5890	5540	155	1690	500	3940	10	1	30901728	1752	7.20	0.79	12	0.27	787.00	7155.00	6500	20240514	-12.77	3800	20230825	49.21	6500	-12.77	20240514	4005	41.57	20240117	6500	-12.77	20240514	3800	49.21	20230825	1.04	N	064820	500	154 억	496487	N	N	7	N	N
77	20240617	130537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5630	-10	5	-0.18	399615550	71604	46.06	5740	5740	5500	7330	3950	5640	5580.91	1.61	-5896	5973	5806	5623	5456	5273	5890	5540	155	1690	500	3940	10	1	30901728	1740	7.15	0.79	12	0.23	787.00	7155.00	6500	20240514	-13.38	3800	20230825	48.16	6500	-13.38	20240514	4005	40.57	20240117	6500	-13.38	20240514	3800	48.16	20230825	1.04	N	064820	500	154 억	496487	N	N	7	N	N
78	20240617	120539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5660	20	2	0.35	370679880	66493	42.78	5740	5740	5500	7330	3950	5640	5574.72	1.61	-4786	5973	5806	5623	5456	5273	5890	5540	155	1690	500	3940	10	1	30901728	1749	7.19	0.79	12	0.22	787.00	7155.00	6500	20240514	-12.92	3800	20230825	48.95	6500	-12.92	20240514	4005	41.32	20240117	6500	-12.92	20240514	3800	48.95	20230825	1.04	N	064820	500	154 억	496487	N	N	7	N	N
79	20240617	110535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5630	-10	5	-0.18	313358140	56373	36.26	5740	5740	5500	7330	3950	5640	5558.66	1.61	-7095	5973	5806	5623	5456	5273	5890	5540	155	1690	500	3940	10	1	30901728	1740	7.15	0.79	12	0.18	787.00	7155.00	6500	20240514	-13.38	3800	20230825	48.16	6500	-13.38	20240514	4005	40.57	20240117	6500	-13.38	20240514	3800	48.16	20230825	1.04	N	064820	500	154 억	496487	N	N	7	N	N
80	20240617	100536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5570	-70	5	-1.24	248484170	44747	28.79	5740	5740	5500	7330	3950	5640	5553.09	1.61	-5742	5973	5806	5623	5456	5273	5890	5540	155	1690	500	3940	10	1	30901728	1721	7.08	0.78	12	0.14	787.00	7155.00	6500	20240514	-14.31	3800	20230825	46.58	6500	-14.31	20240514	4005	39.08	20240117	6500	-14.31	20240514	3800	46.58	20230825	1.04	N	064820	500	154 억	496487	N	N	7	N	N
81	20240617	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5550	-90	5	-1.60	46200370	8237	5.30	5740	5740	5550	7330	3950	5640	5608.88	1.61	-3090	5973	5806	5623	5456	5273	5890	5540	155	1690	500	3940	10	1	30901728	1715	7.05	0.78	12	0.03	787.00	7155.00	6500	20240514	-14.62	3800	20230825	46.05	6500	-14.62	20240514	4005	38.58	20240117	6500	-14.62	20240514	3800	46.05	20230825	1.04	N	064820	500	154 억	496487	N	N	7	N	N
82	20240614	160452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5640	150	2	2.73	877045460	155325	169.62	5440	5790	5440	7130	3850	5490	5646.52	1.60	1500	5623	5556	5433	5366	5243	5590	5400	155	1640	500	3840	10	1	30901728	1743	7.17	0.79	12	0.50	787.00	7155.00	6500	20240514	-13.23	3800	20230825	48.42	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3800	48.42	20230825	1.05	N	064820	500	154 억	494542	N	N	7	N	N
83	20240614	150453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5580	90	2	1.64	849520900	150414	164.26	5440	5790	5440	7130	3850	5490	5647.88	1.60	2826	5623	5556	5433	5366	5243	5590	5400	155	1640	500	3840	10	1	30901728	1724	7.09	0.78	12	0.49	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.05	N	064820	500	154 억	494542	N	N	108	N	N
84	20240614	140452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5590	100	2	1.82	826845380	146342	159.81	5440	5790	5440	7130	3850	5490	5650.09	1.60	3488	5623	5556	5433	5366	5243	5590	5400	155	1640	500	3840	10	1	30901728	1727	7.10	0.78	12	0.47	787.00	7155.00	6500	20240514	-14.00	3800	20230825	47.11	6500	-14.00	20240514	4005	39.58	20240117	6500	-14.00	20240514	3800	47.11	20230825	1.05	N	064820	500	154 억	494542	N	N	108	N	N
85	20240614	130452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5570	80	2	1.46	802298710	141940	155.01	5440	5790	5440	7130	3850	5490	5652.38	1.60	3937	5623	5556	5433	5366	5243	5590	5400	155	1640	500	3840	10	1	30901728	1721	7.08	0.78	12	0.46	787.00	7155.00	6500	20240514	-14.31	3800	20230825	46.58	6500	-14.31	20240514	4005	39.08	20240117	6500	-14.31	20240514	3800	46.58	20230825	1.05	N	064820	500	154 억	494542	N	N	108	N	N
86	20240614	120456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5610	120	2	2.19	782373950	138368	151.10	5440	5790	5440	7130	3850	5490	5654.30	1.60	6328	5623	5556	5433	5366	5243	5590	5400	155	1640	500	3840	10	1	30901728	1734	7.13	0.78	12	0.45	787.00	7155.00	6500	20240514	-13.69	3800	20230825	47.63	6500	-13.69	20240514	4005	40.07	20240117	6500	-13.69	20240514	3800	47.63	20230825	1.05	N	064820	500	154 억	494542	N	N	108	N	N
87	20240614	110529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5650	160	2	2.91	747240510	132127	144.29	5440	5790	5440	7130	3850	5490	5655.47	1.60	9740	5623	5556	5433	5366	5243	5590	5400	155	1640	500	3840	10	1	30901728	1746	7.18	0.79	12	0.43	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.05	N	064820	500	154 억	494542	N	N	108	N	N
88	20240614	100528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5690	200	2	3.64	489228260	86291	94.23	5440	5790	5440	7130	3850	5490	5669.52	1.60	-3930	5623	5556	5433	5366	5243	5590	5400	155	1640	500	3840	10	1	30901728	1758	7.23	0.80	12	0.28	787.00	7155.00	6500	20240514	-12.46	3800	20230825	49.74	6500	-12.46	20240514	4005	42.07	20240117	6500	-12.46	20240514	3800	49.74	20230825	1.05	N	064820	500	154 억	494542	N	N	108	N	N
89	20240614	090531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5520	30	2	0.55	8881470	1620	1.77	5440	5560	5440	7130	3850	5490	5482.39	1.60	-716	5623	5556	5433	5366	5243	5590	5400	155	1640	500	3840	10	1	30901728	1706	7.01	0.77	12	0.01	787.00	7155.00	6500	20240514	-15.08	3800	20230825	45.26	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3800	45.26	20230825	1.05	N	064820	500	154 억	494542	N	N	108	N	N
90	20240613	160525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5490	110	2	2.04	492830510	91529	142.80	5330	5500	5310	6990	3770	5380	5384.41	1.54	18678	5480	5430	5360	5310	5240	5455	5335	155	1610	500	3760	10	1	30901728	1697	6.98	0.77	12	0.30	787.00	7155.00	6500	20240514	-15.54	3800	20230825	44.47	6500	-15.54	20240514	4005	37.08	20240117	6500	-15.54	20240514	3800	44.47	20230825	1.06	N	064820	500	154 억	477343	N	N	108	N	N
91	20240613	150534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5480	100	2	1.86	464582420	86385	134.77	5330	5490	5310	6990	3770	5380	5378.05	1.54	17773	5480	5430	5360	5310	5240	5455	5335	155	1610	500	3760	10	1	30901728	1693	6.96	0.77	12	0.28	787.00	7155.00	6500	20240514	-15.69	3800	20230825	44.21	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3800	44.21	20230825	1.06	N	064820	500	154 억	477343	N	N	340	N	N
92	20240613	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5430	50	2	0.93	385651290	71891	112.16	5330	5440	5310	6990	3770	5380	5364.39	1.54	18011	5480	5430	5360	5310	5240	5455	5335	155	1610	500	3760	10	1	30901728	1678	6.90	0.76	12	0.23	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	1.06	N	064820	500	154 억	477343	N	N	340	N	N
93	20240613	130528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5430	50	2	0.93	295570280	55169	86.07	5330	5430	5310	6990	3770	5380	5357.54	1.54	14725	5480	5430	5360	5310	5240	5455	5335	155	1610	500	3760	10	1	30901728	1678	6.90	0.76	12	0.18	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	1.06	N	064820	500	154 억	477343	N	N	340	N	N
94	20240613	120530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5400	20	2	0.37	252804480	47248	73.71	5330	5420	5310	6990	3770	5380	5350.59	1.54	9259	5480	5430	5360	5310	5240	5455	5335	155	1610	500	3760	10	1	30901728	1669	6.86	0.75	12	0.15	787.00	7155.00	6500	20240514	-16.92	3800	20230825	42.11	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3800	42.11	20230825	1.06	N	064820	500	154 억	477343	N	N	340	N	N
95	20240613	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5360	-20	5	-0.37	179897200	33664	52.52	5330	5400	5310	6990	3770	5380	5343.90	1.54	5989	5480	5430	5360	5310	5240	5455	5335	155	1610	500	3760	10	1	30901728	1656	6.81	0.75	12	0.11	787.00	7155.00	6500	20240514	-17.54	3800	20230825	41.05	6500	-17.54	20240514	4005	33.83	20240117	6500	-17.54	20240514	3800	41.05	20230825	1.06	N	064820	500	154 억	477343	N	N	340	N	N
96	20240613	100525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5340	-40	5	-0.74	121718740	22745	35.49	5330	5400	5320	6990	3770	5380	5351.45	1.54	3932	5480	5430	5360	5310	5240	5455	5335	155	1610	500	3760	10	1	30901728	1650	6.79	0.75	12	0.07	787.00	7155.00	6500	20240514	-17.85	3800	20230825	40.53	6500	-17.85	20240514	4005	33.33	20240117	6500	-17.85	20240514	3800	40.53	20230825	1.06	N	064820	500	154 억	477343	N	N	340	N	N
97	20240613	090530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5380	0	3	0.00	21637660	4044	6.31	5330	5380	5330	6990	3770	5380	5350.56	1.54	1179	5480	5430	5360	5310	5240	5455	5335	155	1610	500	3760	10	1	30901728	1663	6.84	0.75	12	0.01	787.00	7155.00	6500	20240514	-17.23	3800	20230825	41.58	6500	-17.23	20240514	4005	34.33	20240117	6500	-17.23	20240514	3800	41.58	20230825	1.06	N	064820	500	154 억	477343	N	N	340	N	N
98	20240612	160519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5380	0	3	0.00	343126510	64097	129.00	5330	5410	5290	6990	3770	5380	5353.16	1.53	5427	5533	5456	5393	5316	5253	5450	5310	155	1610	500	3760	10	1	30901728	1663	6.84	0.75	12	0.21	787.00	7155.00	6500	20240514	-17.23	3800	20230825	41.58	6500	-17.23	20240514	4005	34.33	20240117	6500	-17.23	20240514	3800	41.58	20230825	1.06	N	064820	500	154 억	472822	N	N	340	N	N
99	20240612	150527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5370	-10	5	-0.19	310989850	58112	116.95	5330	5410	5290	6990	3770	5380	5351.51	1.53	3472	5533	5456	5393	5316	5253	5450	5310	155	1610	500	3760	10	1	30901728	1659	6.82	0.75	12	0.19	787.00	7155.00	6500	20240514	-17.38	3800	20230825	41.32	6500	-17.38	20240514	4005	34.08	20240117	6500	-17.38	20240514	3800	41.32	20230825	1.06	N	064820	500	154 억	472822	N	N	0	N	N
100	20240612	140524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5340	-40	5	-0.74	275868220	51566	103.78	5330	5410	5290	6990	3770	5380	5349.75	1.53	1143	5533	5456	5393	5316	5253	5450	5310	155	1610	500	3760	10	1	30901728	1650	6.79	0.75	12	0.17	787.00	7155.00	6500	20240514	-17.85	3800	20230825	40.53	6500	-17.85	20240514	4005	33.33	20240117	6500	-17.85	20240514	3800	40.53	20230825	1.06	N	064820	500	154 억	472822	N	N	0	N	N
101	20240612	130522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5350	-30	5	-0.56	243275350	45485	91.54	5330	5410	5290	6990	3770	5380	5348.40	1.53	161	5533	5456	5393	5316	5253	5450	5310	155	1610	500	3760	10	1	30901728	1653	6.80	0.75	12	0.15	787.00	7155.00	6500	20240514	-17.69	3800	20230825	40.79	6500	-17.69	20240514	4005	33.58	20240117	6500	-17.69	20240514	3800	40.79	20230825	1.06	N	064820	500	154 억	472822	N	N	0	N	N
102	20240612	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5380	0	3	0.00	227290350	42500	85.53	5330	5410	5290	6990	3770	5380	5347.93	1.53	-439	5533	5456	5393	5316	5253	5450	5310	155	1610	500	3760	10	1	30901728	1663	6.84	0.75	12	0.14	787.00	7155.00	6500	20240514	-17.23	3800	20230825	41.58	6500	-17.23	20240514	4005	34.33	20240117	6500	-17.23	20240514	3800	41.58	20230825	1.06	N	064820	500	154 억	472822	N	N	0	N	N
103	20240612	110520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5410	30	2	0.56	214985690	40208	80.92	5330	5410	5290	6990	3770	5380	5346.76	1.53	120	5533	5456	5393	5316	5253	5450	5310	155	1610	500	3760	10	1	30901728	1672	6.87	0.76	12	0.13	787.00	7155.00	6500	20240514	-16.77	3800	20230825	42.37	6500	-16.77	20240514	4005	35.08	20240117	6500	-16.77	20240514	3800	42.37	20230825	1.06	N	064820	500	154 억	472822	N	N	0	N	N
104	20240612	100522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5370	-10	5	-0.19	114890880	21606	43.48	5330	5380	5290	6990	3770	5380	5317.25	1.53	-694	5533	5456	5393	5316	5253	5450	5310	155	1610	500	3760	10	1	30901728	1659	6.82	0.75	12	0.07	787.00	7155.00	6500	20240514	-17.38	3800	20230825	41.32	6500	-17.38	20240514	4005	34.08	20240117	6500	-17.38	20240514	3800	41.32	20230825	1.06	N	064820	500	154 억	472822	N	N	0	N	N
105	20240612	090523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5330	-50	5	-0.93	5124280	960	1.93	5330	5340	5330	6990	3770	5380	5332.88	1.53	-124	5533	5456	5393	5316	5253	5450	5310	155	1610	500	3760	10	1	30901728	1647	6.77	0.74	12	0.00	787.00	7155.00	6500	20240514	-18.00	3800	20230825	40.26	6500	-18.00	20240514	4005	33.08	20240117	6500	-18.00	20240514	3800	40.26	20230825	1.06	N	064820	500	154 억	472822	N	N	0	N	N
106	20240610	160516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5380	20	2	0.37	253898560	47459	32.19	5360	5420	5250	6960	3760	5360	5349.82	1.60	-7508	5553	5456	5373	5276	5193	5415	5235	155	1600	500	3750	10	1	30901728	1663	6.84	0.75	12	0.15	787.00	7155.00	6500	20240514	-17.23	3800	20230825	41.58	6500	-17.23	20240514	4005	34.33	20240117	6500	-17.23	20240514	3800	41.58	20230825	1.05	N	064820	500	154 억	494136	N	N	0	N	N
107	20240610	150523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5360	0	3	0.00	241538880	45157	30.63	5360	5420	5250	6960	3760	5360	5348.87	1.60	-7037	5553	5456	5373	5276	5193	5415	5235	155	1600	500	3750	10	1	30901728	1656	6.81	0.75	12	0.15	787.00	7155.00	6500	20240514	-17.54	3800	20230825	41.05	6500	-17.54	20240514	4005	33.83	20240117	6500	-17.54	20240514	3800	41.05	20230825	1.05	N	064820	500	154 억	494136	N	N	0	N	N
108	20240610	140519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5370	10	2	0.19	209177080	39100	26.52	5360	5420	5250	6960	3760	5360	5349.80	1.60	-5707	5553	5456	5373	5276	5193	5415	5235	155	1600	500	3750	10	1	30901728	1659	6.82	0.75	12	0.13	787.00	7155.00	6500	20240514	-17.38	3800	20230825	41.32	6500	-17.38	20240514	4005	34.08	20240117	6500	-17.38	20240514	3800	41.32	20230825	1.05	N	064820	500	154 억	494136	N	N	0	N	N
109	20240610	130517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5390	30	2	0.56	186686720	34885	23.66	5360	5420	5250	6960	3760	5360	5351.49	1.60	-4936	5553	5456	5373	5276	5193	5415	5235	155	1600	500	3750	10	1	30901728	1666	6.85	0.75	12	0.11	787.00	7155.00	6500	20240514	-17.08	3800	20230825	41.84	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3800	41.84	20230825	1.05	N	064820	500	154 억	494136	N	N	0	N	N
110	20240610	120519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5360	0	3	0.00	140648780	26307	17.85	5360	5420	5250	6960	3760	5360	5346.44	1.60	-163	5553	5456	5373	5276	5193	5415	5235	155	1600	500	3750	10	1	30901728	1656	6.81	0.75	12	0.09	787.00	7155.00	6500	20240514	-17.54	3800	20230825	41.05	6500	-17.54	20240514	4005	33.83	20240117	6500	-17.54	20240514	3800	41.05	20230825	1.05	N	064820	500	154 억	494136	N	N	0	N	N
111	20240610	110522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5380	20	2	0.37	109788440	20572	13.96	5360	5390	5250	6960	3760	5360	5336.79	1.60	987	5553	5456	5373	5276	5193	5415	5235	155	1600	500	3750	10	1	30901728	1663	6.84	0.75	12	0.07	787.00	7155.00	6500	20240514	-17.23	3800	20230825	41.58	6500	-17.23	20240514	4005	34.33	20240117	6500	-17.23	20240514	3800	41.58	20230825	1.05	N	064820	500	154 억	494136	N	N	0	N	N
112	20240610	100517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5380	20	2	0.37	82523710	15482	10.50	5360	5390	5250	6960	3760	5360	5330.30	1.60	2405	5553	5456	5373	5276	5193	5415	5235	155	1600	500	3750	10	1	30901728	1663	6.84	0.75	12	0.05	787.00	7155.00	6500	20240514	-17.23	3800	20230825	41.58	6500	-17.23	20240514	4005	34.33	20240117	6500	-17.23	20240514	3800	41.58	20230825	1.05	N	064820	500	154 억	494136	N	N	0	N	N
113	20240610	090524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5300	-60	5	-1.12	20461220	3861	2.62	5360	5360	5250	6960	3760	5360	5299.46	1.60	1377	5553	5456	5373	5276	5193	5415	5235	155	1600	500	3750	10	1	30901728	1638	6.73	0.74	12	0.01	787.00	7155.00	6500	20240514	-18.46	3800	20230825	39.47	6500	-18.46	20240514	4005	32.33	20240117	6500	-18.46	20240514	3800	39.47	20230825	1.05	N	064820	500	154 억	494136	N	N	0	N	N
114	20240607	160534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5360	-80	5	-1.47	789641350	147271	142.26	5390	5470	5290	7070	3810	5440	5361.83	1.59	2687	5573	5506	5413	5346	5253	5540	5380	155	1630	500	3800	10	1	30901728	1656	6.81	0.75	12	0.48	787.00	7155.00	6500	20240514	-17.54	3800	20230825	41.05	6500	-17.54	20240514	4005	33.83	20240117	6500	-17.54	20240514	3800	41.05	20230825	1.02	N	064820	500	154 억	491447	N	N	0	N	N
115	20240607	150540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5390	-50	5	-0.92	744532330	138871	134.14	5390	5470	5290	7070	3810	5440	5361.32	1.59	3353	5573	5506	5413	5346	5253	5540	5380	155	1630	500	3800	10	1	30901728	1666	6.85	0.75	12	0.45	787.00	7155.00	6500	20240514	-17.08	3800	20230825	41.84	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3800	41.84	20230825	1.02	N	064820	500	154 억	491447	N	N	0	N	N
116	20240607	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5320	-120	5	-2.21	626310840	116942	112.96	5390	5470	5290	7070	3810	5440	5355.74	1.59	7199	5573	5506	5413	5346	5253	5540	5380	155	1630	500	3800	10	1	30901728	1644	6.76	0.74	12	0.38	787.00	7155.00	6500	20240514	-18.15	3800	20230825	40.00	6500	-18.15	20240514	4005	32.83	20240117	6500	-18.15	20240514	3800	40.00	20230825	1.02	N	064820	500	154 억	491447	N	N	0	N	N
117	20240607	130531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5340	-100	5	-1.84	518185470	96613	93.32	5390	5470	5290	7070	3810	5440	5363.52	1.59	3412	5573	5506	5413	5346	5253	5540	5380	155	1630	500	3800	10	1	30901728	1650	6.79	0.75	12	0.31	787.00	7155.00	6500	20240514	-17.85	3800	20230825	40.53	6500	-17.85	20240514	4005	33.33	20240117	6500	-17.85	20240514	3800	40.53	20230825	1.02	N	064820	500	154 억	491447	N	N	0	N	N
118	20240607	120536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5330	-110	5	-2.02	474632340	88441	85.43	5390	5470	5290	7070	3810	5440	5366.66	1.59	4238	5573	5506	5413	5346	5253	5540	5380	155	1630	500	3800	10	1	30901728	1647	6.77	0.74	12	0.29	787.00	7155.00	6500	20240514	-18.00	3800	20230825	40.26	6500	-18.00	20240514	4005	33.08	20240117	6500	-18.00	20240514	3800	40.26	20230825	1.02	N	064820	500	154 억	491447	N	N	0	N	N
119	20240607	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5330	-110	5	-2.02	339697780	63039	60.89	5390	5470	5330	7070	3810	5440	5388.69	1.59	4520	5573	5506	5413	5346	5253	5540	5380	155	1630	500	3800	10	1	30901728	1647	6.77	0.74	12	0.20	787.00	7155.00	6500	20240514	-18.00	3800	20230825	40.26	6500	-18.00	20240514	4005	33.08	20240117	6500	-18.00	20240514	3800	40.26	20230825	1.02	N	064820	500	154 억	491447	N	N	0	N	N
120	20240607	100535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5400	-40	5	-0.74	196241850	36309	35.07	5390	5470	5370	7070	3810	5440	5404.77	1.59	7602	5573	5506	5413	5346	5253	5540	5380	155	1630	500	3800	10	1	30901728	1669	6.86	0.75	12	0.12	787.00	7155.00	6500	20240514	-16.92	3800	20230825	42.11	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3800	42.11	20230825	1.02	N	064820	500	154 억	491447	N	N	0	N	N
121	20240607	090533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5380	-60	5	-1.10	46562970	8584	8.29	5390	5470	5380	7070	3810	5440	5424.39	1.59	4756	5573	5506	5413	5346	5253	5540	5380	155	1630	500	3800	10	1	30901728	1663	6.84	0.75	12	0.03	787.00	7155.00	6500	20240514	-17.23	3800	20230825	41.58	6500	-17.23	20240514	4005	34.33	20240117	6500	-17.23	20240514	3800	41.58	20230825	1.02	N	064820	500	154 억	491447	N	N	0	N	N
122	20240605	160531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5440	0	3	0.00	559594190	103374	102.45	5390	5480	5320	7070	3810	5440	5413.30	1.54	14713	5726	5582	5466	5322	5206	5525	5265	155	1630	500	3800	10	1	30901728	1681	6.91	0.76	12	0.33	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	0.95	N	064820	500	154 억	476922	N	N	0	N	N
123	20240605	150529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5430	-10	5	-0.18	538593830	99511	98.62	5390	5480	5320	7070	3810	5440	5412.40	1.54	15698	5726	5582	5466	5322	5206	5525	5265	155	1630	500	3800	10	1	30901728	1678	6.90	0.76	12	0.32	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	0.95	N	064820	500	154 억	476922	N	N	0	N	N
124	20240605	140531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5440	0	3	0.00	505557300	93414	92.58	5390	5480	5320	7070	3810	5440	5412.01	1.54	14716	5726	5582	5466	5322	5206	5525	5265	155	1630	500	3800	10	1	30901728	1681	6.91	0.76	12	0.30	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	0.95	N	064820	500	154 억	476922	N	N	0	N	N
125	20240605	130533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5460	20	2	0.37	359003600	66248	65.65	5390	5480	5320	7070	3810	5440	5419.09	1.54	3199	5726	5582	5466	5322	5206	5525	5265	155	1630	500	3800	10	1	30901728	1687	6.94	0.76	12	0.21	787.00	7155.00	6500	20240514	-16.00	3800	20230825	43.68	6500	-16.00	20240514	4005	36.33	20240117	6500	-16.00	20240514	3800	43.68	20230825	0.95	N	064820	500	154 억	476922	N	N	0	N	N
126	20240605	120531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5430	-10	5	-0.18	320222270	59117	58.59	5390	5480	5320	7070	3810	5440	5416.75	1.54	1445	5726	5582	5466	5322	5206	5525	5265	155	1630	500	3800	10	1	30901728	1678	6.90	0.76	12	0.19	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	0.95	N	064820	500	154 억	476922	N	N	0	N	N
127	20240605	110532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5440	0	3	0.00	295343130	54537	54.05	5390	5480	5320	7070	3810	5440	5415.46	1.54	2096	5726	5582	5466	5322	5206	5525	5265	155	1630	500	3800	10	1	30901728	1681	6.91	0.76	12	0.18	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	0.95	N	064820	500	154 억	476922	N	N	0	N	N
128	20240605	100532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5430	-10	5	-0.18	207248830	38358	38.01	5390	5480	5320	7070	3810	5440	5403.01	1.54	2295	5726	5582	5466	5322	5206	5525	5265	155	1630	500	3800	10	1	30901728	1678	6.90	0.76	12	0.12	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	0.95	N	064820	500	154 억	476922	N	N	0	N	N
129	20240605	090531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5460	20	2	0.37	38218980	7025	6.96	5390	5480	5390	7070	3810	5440	5440.42	1.54	3145	5726	5582	5466	5322	5206	5525	5265	155	1630	500	3800	10	1	30901728	1687	6.94	0.76	12	0.02	787.00	7155.00	6500	20240514	-16.00	3800	20230825	43.68	6500	-16.00	20240514	4005	36.33	20240117	6500	-16.00	20240514	3800	43.68	20230825	0.95	N	064820	500	154 억	476922	N	N	0	N	N
130	20240604	160527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5440	-130	5	-2.33	544740670	100578	73.07	5570	5610	5350	7240	3900	5570	5416.05	1.61	-18125	5790	5680	5560	5450	5330	5620	5390	155	1670	500	3890	10	1	30901728	1681	6.91	0.76	12	0.33	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	1.03	N	064820	500	154 억	498082	N	N	0	N	N
131	20240604	150527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5410	-160	5	-2.87	505118560	93199	67.71	5570	5610	5350	7240	3900	5570	5419.74	1.61	-19700	5790	5680	5560	5450	5330	5620	5390	155	1670	500	3890	10	1	30901728	1672	6.87	0.76	12	0.30	787.00	7155.00	6500	20240514	-16.77	3800	20230825	42.37	6500	-16.77	20240514	4005	35.08	20240117	6500	-16.77	20240514	3800	42.37	20230825	1.03	N	064820	500	154 억	498082	N	N	0	N	N
132	20240604	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5430	-140	5	-2.51	435679320	80328	58.36	5570	5610	5350	7240	3900	5570	5423.70	1.61	-15635	5790	5680	5560	5450	5330	5620	5390	155	1670	500	3890	10	1	30901728	1678	6.90	0.76	12	0.26	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	1.03	N	064820	500	154 억	498082	N	N	0	N	N
133	20240604	130527	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5370	-200	5	-3.59	353200470	64981	47.21	5570	5610	5360	7240	3900	5570	5435.38	1.61	-14519	5790	5680	5560	5450	5330	5620	5390	155	1670	500	3890	10	1	30901728	1659	6.82	0.75	12	0.21	787.00	7155.00	6500	20240514	-17.38	3800	20230825	41.32	6500	-17.38	20240514	4005	34.08	20240117	6500	-17.38	20240514	3800	41.32	20230825	1.03	N	064820	500	154 억	498082	N	N	0	N	N
134	20240604	120525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5400	-170	5	-3.05	320041060	58821	42.73	5570	5610	5360	7240	3900	5570	5440.86	1.61	-13197	5790	5680	5560	5450	5330	5620	5390	155	1670	500	3890	10	1	30901728	1669	6.86	0.75	12	0.19	787.00	7155.00	6500	20240514	-16.92	3800	20230825	42.11	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3800	42.11	20230825	1.03	N	064820	500	154 억	498082	N	N	0	N	N
135	20240604	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5410	-160	5	-2.87	255245970	46794	34.00	5570	5610	5400	7240	3900	5570	5454.60	1.61	-9948	5790	5680	5560	5450	5330	5620	5390	155	1670	500	3890	10	1	30901728	1672	6.87	0.76	12	0.15	787.00	7155.00	6500	20240514	-16.77	3800	20230825	42.37	6500	-16.77	20240514	4005	35.08	20240117	6500	-16.77	20240514	3800	42.37	20230825	1.03	N	064820	500	154 억	498082	N	N	0	N	N
136	20240604	100525	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5480	-90	5	-1.62	171474110	31318	22.75	5570	5610	5420	7240	3900	5570	5475.16	1.61	-6950	5790	5680	5560	5450	5330	5620	5390	155	1670	500	3890	10	1	30901728	1693	6.96	0.77	12	0.10	787.00	7155.00	6500	20240514	-15.69	3800	20230825	44.21	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3800	44.21	20230825	1.03	N	064820	500	154 억	498082	N	N	0	N	N
137	20240604	090526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5520	-50	5	-0.90	31093590	5615	4.08	5570	5610	5500	7240	3900	5570	5537.41	1.61	-4455	5790	5680	5560	5450	5330	5620	5390	155	1670	500	3890	10	1	30901728	1706	7.01	0.77	12	0.02	787.00	7155.00	6500	20240514	-15.08	3800	20230825	45.26	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3800	45.26	20230825	1.03	N	064820	500	154 억	498082	N	N	0	N	N
138	20240603	160520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5570	-10	5	-0.18	761252920	137346	73.64	5580	5670	5440	7250	3910	5580	5542.59	1.59	7643	6026	5802	5576	5352	5126	5915	5465	155	1670	500	3900	10	1	30901728	1721	7.08	0.78	12	0.44	787.00	7155.00	6500	20240514	-14.31	3800	20230825	46.58	6500	-14.31	20240514	4005	39.08	20240117	6500	-14.31	20240514	3800	46.58	20230825	1.03	N	064820	500	154 억	490413	N	N	0	N	N
139	20240603	150522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5560	-20	5	-0.36	753506860	135951	72.90	5580	5670	5440	7250	3910	5580	5542.49	1.59	8006	6026	5802	5576	5352	5126	5915	5465	155	1670	500	3900	10	1	30901728	1718	7.06	0.78	12	0.44	787.00	7155.00	6500	20240514	-14.46	3800	20230825	46.32	6500	-14.46	20240514	4005	38.83	20240117	6500	-14.46	20240514	3800	46.32	20230825	1.03	N	064820	500	154 억	490413	N	N	0	N	N
140	20240603	140519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5500	-80	5	-1.43	730978640	131879	70.71	5580	5670	5440	7250	3910	5580	5542.80	1.59	9251	6026	5802	5576	5352	5126	5915	5465	155	1670	500	3900	10	1	30901728	1700	6.99	0.77	12	0.43	787.00	7155.00	6500	20240514	-15.38	3800	20230825	44.74	6500	-15.38	20240514	4005	37.33	20240117	6500	-15.38	20240514	3800	44.74	20230825	1.03	N	064820	500	154 억	490413	N	N	0	N	N
141	20240603	130520	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5630	50	2	0.90	682817130	123203	66.06	5580	5670	5440	7250	3910	5580	5542.21	1.59	12555	6026	5802	5576	5352	5126	5915	5465	155	1670	500	3900	10	1	30901728	1740	7.15	0.79	12	0.40	787.00	7155.00	6500	20240514	-13.38	3800	20230825	48.16	6500	-13.38	20240514	4005	40.57	20240117	6500	-13.38	20240514	3800	48.16	20230825	1.03	N	064820	500	154 억	490413	N	N	0	N	N
142	20240603	120521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5570	-10	5	-0.18	650013130	117301	62.90	5580	5670	5440	7250	3910	5580	5541.41	1.59	11476	6026	5802	5576	5352	5126	5915	5465	155	1670	500	3900	10	1	30901728	1721	7.08	0.78	12	0.38	787.00	7155.00	6500	20240514	-14.31	3800	20230825	46.58	6500	-14.31	20240514	4005	39.08	20240117	6500	-14.31	20240514	3800	46.58	20230825	1.03	N	064820	500	154 억	490413	N	N	0	N	N
143	20240603	110517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5600	20	2	0.36	523039760	94749	50.80	5580	5640	5440	7250	3910	5580	5520.27	1.59	19722	6026	5802	5576	5352	5126	5915	5465	155	1670	500	3900	10	1	30901728	1730	7.12	0.78	12	0.31	787.00	7155.00	6500	20240514	-13.85	3800	20230825	47.37	6500	-13.85	20240514	4005	39.83	20240117	6500	-13.85	20240514	3800	47.37	20230825	1.03	N	064820	500	154 억	490413	N	N	0	N	N
144	20240603	100515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5480	-100	5	-1.79	398311130	72351	38.79	5580	5640	5440	7250	3910	5580	5505.26	1.59	23832	6026	5802	5576	5352	5126	5915	5465	155	1670	500	3900	10	1	30901728	1693	6.96	0.77	12	0.23	787.00	7155.00	6500	20240514	-15.69	3800	20230825	44.21	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3800	44.21	20230825	1.03	N	064820	500	154 억	490413	N	N	0	N	N
145	20240603	090515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5580	0	3	0.00	19798260	3554	1.91	5580	5630	5520	7250	3910	5580	5570.70	1.59	-2696	6026	5802	5576	5352	5126	5915	5465	155	1670	500	3900	10	1	30901728	1724	7.09	0.78	12	0.01	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.03	N	064820	500	154 억	490413	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History