KissMeData/066590/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3270	50	2	1.55	5509103160	1667382	148.84	3220	3370	3180	4185	2255	3220	3304.34	1.69	977	3353	3286	3223	3156	3093	3255	3125	195	965	500	2250	5	1	39073104	1278	12.53	1.55	12	4.27	261.00	2108.00	3760	20240626	-13.03	2120	20231024	54.25	3760	-13.03	20240626	2540	28.74	20240102	3760	-13.03	20240626	2120	54.25	20231024	2.43	N	066590	500	195 억	660429	N	N	10	N	N
3	20240628	150636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3300	80	2	2.48	5031503605	1521772	135.84	3220	3370	3180	4185	2255	3220	3306.36	1.69	-29665	3353	3286	3223	3156	3093	3255	3125	195	965	500	2250	5	1	39073104	1289	12.64	1.57	12	3.89	261.00	2108.00	3760	20240626	-12.23	2120	20231024	55.66	3760	-12.23	20240626	2540	29.92	20240102	3760	-12.23	20240626	2120	55.66	20231024	2.43	N	066590	500	195 억	660429	N	N	15	N	N
4	20240628	140634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3325	105	2	3.26	4586243810	1386869	123.80	3220	3370	3180	4185	2255	3220	3306.92	1.69	-47750	3353	3286	3223	3156	3093	3255	3125	195	965	500	2250	5	1	39073104	1299	12.74	1.58	12	3.55	261.00	2108.00	3760	20240626	-11.57	2120	20231024	56.84	3760	-11.57	20240626	2540	30.91	20240102	3760	-11.57	20240626	2120	56.84	20231024	2.43	N	066590	500	195 억	660429	N	N	15	N	N
5	20240628	130634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3320	100	2	3.11	4375108870	1323070	118.10	3220	3370	3180	4185	2255	3220	3306.80	1.69	-48813	3353	3286	3223	3156	3093	3255	3125	195	965	500	2250	5	1	39073104	1297	12.72	1.57	12	3.39	261.00	2108.00	3760	20240626	-11.70	2120	20231024	56.60	3760	-11.70	20240626	2540	30.71	20240102	3760	-11.70	20240626	2120	56.60	20231024	2.43	N	066590	500	195 억	660429	N	N	15	N	N
6	20240628	120634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3310	90	2	2.80	4108067665	1242806	110.94	3220	3370	3180	4185	2255	3220	3305.50	1.69	-44729	3353	3286	3223	3156	3093	3255	3125	195	965	500	2250	5	1	39073104	1293	12.68	1.57	12	3.18	261.00	2108.00	3760	20240626	-11.97	2120	20231024	56.13	3760	-11.97	20240626	2540	30.31	20240102	3760	-11.97	20240626	2120	56.13	20231024	2.43	N	066590	500	195 억	660429	N	N	15	N	N
7	20240628	110624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3330	110	2	3.42	3763003620	1138583	101.64	3220	3370	3180	4185	2255	3220	3305.01	1.69	-43200	3353	3286	3223	3156	3093	3255	3125	195	965	500	2250	5	1	39073104	1301	12.76	1.58	12	2.91	261.00	2108.00	3760	20240626	-11.44	2120	20231024	57.08	3760	-11.44	20240626	2540	31.10	20240102	3760	-11.44	20240626	2120	57.08	20231024	2.43	N	066590	500	195 억	660429	N	N	15	N	N
8	20240628	100621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3305	85	2	2.64	3225759840	976944	87.21	3220	3370	3180	4185	2255	3220	3301.91	1.69	-64866	3353	3286	3223	3156	3093	3255	3125	195	965	500	2250	5	1	39073104	1291	12.66	1.57	12	2.50	261.00	2108.00	3760	20240626	-12.10	2120	20231024	55.90	3760	-12.10	20240626	2540	30.12	20240102	3760	-12.10	20240626	2120	55.90	20231024	2.43	N	066590	500	195 억	660429	N	N	15	N	N
9	20240628	090622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3275	55	2	1.71	1424147200	432145	38.58	3220	3350	3180	4185	2255	3220	3295.58	1.69	-70089	3353	3286	3223	3156	3093	3255	3125	195	965	500	2250	5	1	39073104	1280	12.55	1.55	12	1.11	261.00	2108.00	3760	20240626	-12.90	2120	20231024	54.48	3760	-12.90	20240626	2540	28.94	20240102	3760	-12.90	20240626	2120	54.48	20231024	2.43	N	066590	500	195 억	660429	N	N	15	N	N
10	20240627	160616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3220	-25	5	-0.77	2969205265	919110	11.37	3235	3290	3160	4215	2275	3245	3230.54	1.65	17142	3935	3590	3415	3070	2895	3502	2982	195	970	500	2270	5	1	39073104	1258	12.34	1.53	12	2.35	261.00	2108.00	3760	20240626	-14.36	2120	20231024	51.89	3760	-14.36	20240626	2540	26.77	20240102	3760	-14.36	20240626	2120	51.89	20231024	2.37	N	066590	500	195 억	645913	N	N	15	N	N
11	20240627	150623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3230	-15	5	-0.46	2683737780	830833	10.28	3235	3290	3160	4215	2275	3245	3230.17	1.65	42977	3935	3590	3415	3070	2895	3502	2982	195	970	500	2270	5	1	39073104	1262	12.38	1.53	12	2.13	261.00	2108.00	3760	20240626	-14.10	2120	20231024	52.36	3760	-14.10	20240626	2540	27.17	20240102	3760	-14.10	20240626	2120	52.36	20231024	2.37	N	066590	500	195 억	645913	N	N	23	N	N
12	20240627	140620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3230	-15	5	-0.46	2406870920	744821	9.21	3235	3290	3160	4215	2275	3245	3231.47	1.65	46596	3935	3590	3415	3070	2895	3502	2982	195	970	500	2270	5	1	39073104	1262	12.38	1.53	12	1.91	261.00	2108.00	3760	20240626	-14.10	2120	20231024	52.36	3760	-14.10	20240626	2540	27.17	20240102	3760	-14.10	20240626	2120	52.36	20231024	2.37	N	066590	500	195 억	645913	N	N	23	N	N
13	20240627	130620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3225	-20	5	-0.62	2240360345	693031	8.57	3235	3290	3160	4215	2275	3245	3232.69	1.65	41665	3935	3590	3415	3070	2895	3502	2982	195	970	500	2270	5	1	39073104	1260	12.36	1.53	12	1.77	261.00	2108.00	3760	20240626	-14.23	2120	20231024	52.12	3760	-14.23	20240626	2540	26.97	20240102	3760	-14.23	20240626	2120	52.12	20231024	2.37	N	066590	500	195 억	645913	N	N	23	N	N
14	20240627	120622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3225	-20	5	-0.62	2085805440	645088	7.98	3235	3290	3160	4215	2275	3245	3233.36	1.65	46979	3935	3590	3415	3070	2895	3502	2982	195	970	500	2270	5	1	39073104	1260	12.36	1.53	12	1.65	261.00	2108.00	3760	20240626	-14.23	2120	20231024	52.12	3760	-14.23	20240626	2540	26.97	20240102	3760	-14.23	20240626	2120	52.12	20231024	2.37	N	066590	500	195 억	645913	N	N	23	N	N
15	20240627	110621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3230	-15	5	-0.46	1744870285	539351	6.67	3235	3290	3160	4215	2275	3245	3235.12	1.65	48616	3935	3590	3415	3070	2895	3502	2982	195	970	500	2270	5	1	39073104	1262	12.38	1.53	12	1.38	261.00	2108.00	3760	20240626	-14.10	2120	20231024	52.36	3760	-14.10	20240626	2540	27.17	20240102	3760	-14.10	20240626	2120	52.36	20231024	2.37	N	066590	500	195 억	645913	N	N	23	N	N
16	20240627	100621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3260	15	2	0.46	1413291715	437340	5.41	3235	3290	3160	4215	2275	3245	3231.55	1.65	48218	3935	3590	3415	3070	2895	3502	2982	195	970	500	2270	5	1	39073104	1274	12.49	1.55	12	1.12	261.00	2108.00	3760	20240626	-13.30	2120	20231024	53.77	3760	-13.30	20240626	2540	28.35	20240102	3760	-13.30	20240626	2120	53.77	20231024	2.37	N	066590	500	195 억	645913	N	N	23	N	N
17	20240627	090621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3190	-55	5	-1.69	373548745	115791	1.43	3235	3265	3185	4215	2275	3245	3225.97	1.65	14791	3935	3590	3415	3070	2895	3502	2982	195	970	500	2270	5	1	39073104	1246	12.22	1.51	12	0.30	261.00	2108.00	3760	20240626	-15.16	2120	20231024	50.47	3760	-15.16	20240626	2540	25.59	20240102	3760	-15.16	20240626	2120	50.47	20231024	2.37	N	066590	500	195 억	645913	N	N	23	N	N
18	20240626	160619	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	3245	-55	5	-1.67	28149140375	8013613	186.80	3595	3760	3240	4290	2310	3300	3512.69	2.92	-498361	3526	3412	3206	3092	2886	3470	3150	195	990	500	2310	5	1	39073104	1268	12.43	1.54	12	20.51	261.00	2108.00	3760	20240626	-13.70	2120	20231024	53.07	3760	-13.70	20240626	2540	27.76	20240102	3760	-13.70	20240626	2120	53.07	20231024	2.38	N	066590	500	195 억	1141063	N	N	23	N	N
19	20240626	150621	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	3285	-15	5	-0.45	27410431770	7786490	181.51	3595	3760	3260	4290	2310	3300	3520.26	2.92	-536214	3526	3412	3206	3092	2886	3470	3150	195	990	500	2310	5	1	39073104	1284	12.59	1.56	12	19.93	261.00	2108.00	3760	20240626	-12.63	2120	20231024	54.95	3760	-12.63	20240626	2540	29.33	20240102	3760	-12.63	20240626	2120	54.95	20231024	2.38	N	066590	500	195 억	1141063	N	N	34	N	N
20	20240626	140620	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	3325	25	2	0.76	26230501930	7428841	173.17	3595	3760	3305	4290	2310	3300	3530.90	2.92	-606064	3526	3412	3206	3092	2886	3470	3150	195	990	500	2310	5	1	39073104	1299	12.74	1.58	12	19.01	261.00	2108.00	3760	20240626	-11.57	2120	20231024	56.84	3760	-11.57	20240626	2540	30.91	20240102	3760	-11.57	20240626	2120	56.84	20231024	2.38	N	066590	500	195 억	1141063	N	N	34	N	N
21	20240626	130621	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	3350	50	2	1.52	25443695645	7193150	167.68	3595	3760	3330	4290	2310	3300	3537.21	2.92	-631697	3526	3412	3206	3092	2886	3470	3150	195	990	500	2310	5	1	39073104	1309	12.84	1.59	12	18.41	261.00	2108.00	3760	20240626	-10.90	2120	20231024	58.02	3760	-10.90	20240626	2540	31.89	20240102	3760	-10.90	20240626	2120	58.02	20231024	2.38	N	066590	500	195 억	1141063	N	N	34	N	N
22	20240626	120620	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	3380	80	2	2.42	25091552465	7088189	165.23	3595	3760	3330	4290	2310	3300	3539.91	2.92	-645076	3526	3412	3206	3092	2886	3470	3150	195	990	500	2310	5	1	39073104	1321	12.95	1.60	12	18.14	261.00	2108.00	3760	20240626	-10.11	2120	20231024	59.43	3760	-10.11	20240626	2540	33.07	20240102	3760	-10.11	20240626	2120	59.43	20231024	2.38	N	066590	500	195 억	1141063	N	N	34	N	N
23	20240626	110620	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	3370	70	2	2.12	23955507815	6750772	157.37	3595	3760	3350	4290	2310	3300	3548.56	2.92	-665762	3526	3412	3206	3092	2886	3470	3150	195	990	500	2310	5	1	39073104	1317	12.91	1.60	12	17.28	261.00	2108.00	3760	20240626	-10.37	2120	20231024	58.96	3760	-10.37	20240626	2540	32.68	20240102	3760	-10.37	20240626	2120	58.96	20231024	2.38	N	066590	500	195 억	1141063	N	N	34	N	N
24	20240626	100619	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	3385	85	2	2.58	22829418260	6417361	149.59	3595	3760	3355	4290	2310	3300	3557.45	2.92	-658601	3526	3412	3206	3092	2886	3470	3150	195	990	500	2310	5	1	39073104	1323	12.97	1.61	12	16.42	261.00	2108.00	3760	20240626	-9.97	2120	20231024	59.67	3760	-9.97	20240626	2540	33.27	20240102	3760	-9.97	20240626	2120	59.67	20231024	2.38	N	066590	500	195 억	1141063	N	N	34	N	N
25	20240626	090620	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	3530	230	2	6.97	13070818045	3588988	83.66	3595	3760	3520	4290	2310	3300	3641.92	2.92	-411806	3526	3412	3206	3092	2886	3470	3150	195	990	500	2310	5	1	39073104	1379	13.52	1.67	12	9.19	261.00	2108.00	3760	20240626	-6.12	2120	20231024	66.51	3760	-6.12	20240626	2540	38.98	20240102	3760	-6.12	20240626	2120	66.51	20231024	2.38	N	066590	500	195 억	1141063	N	N	34	N	N
26	20240625	160619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3300	350	2	11.86	10123198190	3141989	2220.35	3050	3320	3000	3835	2065	2950	3221.50	2.14	425022	3036	2992	2956	2912	2876	2975	2895	195	885	500	2060	5	1	39073104	1289	12.64	1.57	12	8.04	261.00	2108.00	3615	20240219	-8.71	2120	20231024	55.66	3615	-8.71	20240219	2540	29.92	20240102	3615	-8.71	20240219	2120	55.66	20231024	2.38	N	066590	500	195 억	837705	N	N	34	N	N
27	20240625	150615	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3270	320	2	10.85	9016065505	2805661	1982.67	3050	3310	3000	3835	2065	2950	3213.53	2.14	438216	3036	2992	2956	2912	2876	2975	2895	195	885	500	2060	5	1	39073104	1278	12.53	1.55	12	7.18	261.00	2108.00	3615	20240219	-9.54	2120	20231024	54.25	3615	-9.54	20240219	2540	28.74	20240102	3615	-9.54	20240219	2120	54.25	20231024	2.38	N	066590	500	195 억	837705	N	N	0	N	N
28	20240625	140619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3245	295	2	10.00	7995130345	2492316	1761.24	3050	3310	3000	3835	2065	2950	3207.91	2.14	382739	3036	2992	2956	2912	2876	2975	2895	195	885	500	2060	5	1	39073104	1268	12.43	1.54	12	6.38	261.00	2108.00	3615	20240219	-10.24	2120	20231024	53.07	3615	-10.24	20240219	2540	27.76	20240102	3615	-10.24	20240219	2120	53.07	20231024	2.38	N	066590	500	195 억	837705	N	N	0	N	N
29	20240625	130619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3170	220	2	7.46	6358538810	1989153	1405.67	3050	3310	3000	3835	2065	2950	3196.61	2.14	296348	3036	2992	2956	2912	2876	2975	2895	195	885	500	2060	5	1	39073104	1239	12.15	1.50	12	5.09	261.00	2108.00	3615	20240219	-12.31	2120	20231024	49.53	3615	-12.31	20240219	2540	24.80	20240102	3615	-12.31	20240219	2120	49.53	20231024	2.38	N	066590	500	195 억	837705	N	N	0	N	N
30	20240625	120622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3220	270	2	9.15	5480443150	1712702	1210.31	3050	3310	3000	3835	2065	2950	3199.88	2.14	217556	3036	2992	2956	2912	2876	2975	2895	195	885	500	2060	5	1	39073104	1258	12.34	1.53	12	4.38	261.00	2108.00	3615	20240219	-10.93	2120	20231024	51.89	3615	-10.93	20240219	2540	26.77	20240102	3615	-10.93	20240219	2120	51.89	20231024	2.38	N	066590	500	195 억	837705	N	N	0	N	N
31	20240625	110622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3240	290	2	9.83	2607926670	830563	586.93	3050	3240	3000	3835	2065	2950	3139.95	2.14	143237	3036	2992	2956	2912	2876	2975	2895	195	885	500	2060	5	1	39073104	1266	12.41	1.54	12	2.13	261.00	2108.00	3615	20240219	-10.37	2120	20231024	52.83	3615	-10.37	20240219	2540	27.56	20240102	3615	-10.37	20240219	2120	52.83	20231024	2.38	N	066590	500	195 억	837705	N	N	0	N	N
32	20240625	100618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3130	180	2	6.10	960721670	312417	220.78	3050	3135	3000	3835	2065	2950	3075.13	2.14	-24622	3036	2992	2956	2912	2876	2975	2895	195	885	500	2060	5	1	39073104	1223	11.99	1.48	12	0.80	261.00	2108.00	3615	20240219	-13.42	2120	20231024	47.64	3615	-13.42	20240219	2540	23.23	20240102	3615	-13.42	20240219	2120	47.64	20231024	2.38	N	066590	500	195 억	837705	N	N	0	N	N
33	20240625	090619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3025	75	2	2.54	252392480	82680	58.43	3050	3090	3000	3835	2065	2950	3052.64	2.14	-40493	3036	2992	2956	2912	2876	2975	2895	195	885	500	2060	5	1	39073104	1182	11.59	1.44	12	0.21	261.00	2108.00	3615	20240219	-16.32	2120	20231024	42.69	3615	-16.32	20240219	2540	19.09	20240102	3615	-16.32	20240219	2120	42.69	20231024	2.38	N	066590	500	195 억	837705	N	N	0	N	N
34	20240624	160616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2950	-40	5	-1.34	415719330	140727	96.00	2985	3000	2920	3885	2095	2990	2954.08	2.11	12202	3073	3031	3003	2961	2933	3017	2947	195	895	500	2090	5	1	39073104	1153	11.30	1.40	12	0.36	261.00	2108.00	3615	20240219	-18.40	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	3615	-18.40	20240219	2120	39.15	20231024	2.39	N	066590	500	195 억	825422	N	N	729	N	N
35	20240624	150618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2930	-60	5	-2.01	382145090	129348	88.24	2985	3000	2920	3885	2095	2990	2954.40	2.11	12650	3073	3031	3003	2961	2933	3017	2947	195	895	500	2090	5	1	39073104	1145	11.23	1.39	12	0.33	261.00	2108.00	3615	20240219	-18.95	2120	20231024	38.21	3615	-18.95	20240219	2540	15.35	20240102	3615	-18.95	20240219	2120	38.21	20231024	2.39	N	066590	500	195 억	825422	N	N	729	N	N
36	20240624	140618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2935	-55	5	-1.84	295916680	99932	68.17	2985	3000	2930	3885	2095	2990	2961.18	2.11	-3361	3073	3031	3003	2961	2933	3017	2947	195	895	500	2090	5	1	39073104	1147	11.25	1.39	12	0.26	261.00	2108.00	3615	20240219	-18.81	2120	20231024	38.44	3615	-18.81	20240219	2540	15.55	20240102	3615	-18.81	20240219	2120	38.44	20231024	2.39	N	066590	500	195 억	825422	N	N	729	N	N
37	20240624	130616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2955	-35	5	-1.17	272430495	91938	62.72	2985	3000	2940	3885	2095	2990	2963.20	2.11	-3934	3073	3031	3003	2961	2933	3017	2947	195	895	500	2090	5	1	39073104	1155	11.32	1.40	12	0.24	261.00	2108.00	3615	20240219	-18.26	2120	20231024	39.39	3615	-18.26	20240219	2540	16.34	20240102	3615	-18.26	20240219	2120	39.39	20231024	2.39	N	066590	500	195 억	825422	N	N	729	N	N
38	20240624	120617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2950	-40	5	-1.34	238736225	80511	54.92	2985	3000	2940	3885	2095	2990	2965.26	2.11	-4673	3073	3031	3003	2961	2933	3017	2947	195	895	500	2090	5	1	39073104	1153	11.30	1.40	12	0.21	261.00	2108.00	3615	20240219	-18.40	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	3615	-18.40	20240219	2120	39.15	20231024	2.39	N	066590	500	195 억	825422	N	N	729	N	N
39	20240624	110620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2965	-25	5	-0.84	123749940	41572	28.36	2985	3000	2965	3885	2095	2990	2976.76	2.11	-9492	3073	3031	3003	2961	2933	3017	2947	195	895	500	2090	5	1	39073104	1159	11.36	1.41	12	0.11	261.00	2108.00	3615	20240219	-17.98	2120	20231024	39.86	3615	-17.98	20240219	2540	16.73	20240102	3615	-17.98	20240219	2120	39.86	20231024	2.39	N	066590	500	195 억	825422	N	N	729	N	N
40	20240624	100617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2985	-5	5	-0.17	78346390	26287	17.93	2985	3000	2965	3885	2095	2990	2980.42	2.11	-344	3073	3031	3003	2961	2933	3017	2947	195	895	500	2090	5	1	39073104	1166	11.44	1.42	12	0.07	261.00	2108.00	3615	20240219	-17.43	2120	20231024	40.80	3615	-17.43	20240219	2540	17.52	20240102	3615	-17.43	20240219	2120	40.80	20231024	2.39	N	066590	500	195 억	825422	N	N	729	N	N
41	20240624	090617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2985	-5	5	-0.17	19695880	6620	4.52	2985	3000	2965	3885	2095	2990	2975.21	2.11	92	3073	3031	3003	2961	2933	3017	2947	195	895	500	2090	5	1	39073104	1166	11.44	1.42	12	0.02	261.00	2108.00	3615	20240219	-17.43	2120	20231024	40.80	3615	-17.43	20240219	2540	17.52	20240102	3615	-17.43	20240219	2120	40.80	20231024	2.39	N	066590	500	195 억	825422	N	N	729	N	N
42	20240621	160556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2990	-55	5	-1.81	439959780	146549	69.91	3020	3045	2975	3955	2135	3045	3002.14	2.10	6515	3135	3090	3050	3005	2965	3112	3027	195	910	500	2130	5	1	39073104	1168	11.46	1.42	12	0.38	261.00	2108.00	3615	20240219	-17.29	2120	20231024	41.04	3615	-17.29	20240219	2540	17.72	20240102	3615	-17.29	20240219	2120	41.04	20231024	2.38	N	066590	500	195 억	820408	N	N	729	N	N
43	20240621	150556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2990	-55	5	-1.81	411452265	137004	65.36	3020	3045	2975	3955	2135	3045	3003.21	2.10	5746	3135	3090	3050	3005	2965	3112	3027	195	910	500	2130	5	1	39073104	1168	11.46	1.42	12	0.35	261.00	2108.00	3615	20240219	-17.29	2120	20231024	41.04	3615	-17.29	20240219	2540	17.72	20240102	3615	-17.29	20240219	2120	41.04	20231024	2.38	N	066590	500	195 억	820408	N	N	0	N	N
44	20240621	140557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2990	-55	5	-1.81	343352230	114174	54.47	3020	3045	2985	3955	2135	3045	3007.27	2.10	5331	3135	3090	3050	3005	2965	3112	3027	195	910	500	2130	5	1	39073104	1168	11.46	1.42	12	0.29	261.00	2108.00	3615	20240219	-17.29	2120	20231024	41.04	3615	-17.29	20240219	2540	17.72	20240102	3615	-17.29	20240219	2120	41.04	20231024	2.38	N	066590	500	195 억	820408	N	N	0	N	N
45	20240621	130558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2995	-50	5	-1.64	323424205	107513	51.29	3020	3045	2985	3955	2135	3045	3008.23	2.10	5337	3135	3090	3050	3005	2965	3112	3027	195	910	500	2130	5	1	39073104	1170	11.48	1.42	12	0.28	261.00	2108.00	3615	20240219	-17.15	2120	20231024	41.27	3615	-17.15	20240219	2540	17.91	20240102	3615	-17.15	20240219	2120	41.27	20231024	2.38	N	066590	500	195 억	820408	N	N	0	N	N
46	20240621	120601	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3005	-40	5	-1.31	283824335	94314	44.99	3020	3045	2985	3955	2135	3045	3009.36	2.10	3452	3135	3090	3050	3005	2965	3112	3027	195	910	500	2130	5	1	39073104	1174	11.51	1.43	12	0.24	261.00	2108.00	3615	20240219	-16.87	2120	20231024	41.75	3615	-16.87	20240219	2540	18.31	20240102	3615	-16.87	20240219	2120	41.75	20231024	2.38	N	066590	500	195 억	820408	N	N	0	N	N
47	20240621	110559	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2995	-50	5	-1.64	253438725	84172	40.15	3020	3045	2985	3955	2135	3045	3010.96	2.10	3564	3135	3090	3050	3005	2965	3112	3027	195	910	500	2130	5	1	39073104	1170	11.48	1.42	12	0.22	261.00	2108.00	3615	20240219	-17.15	2120	20231024	41.27	3615	-17.15	20240219	2540	17.91	20240102	3615	-17.15	20240219	2120	41.27	20231024	2.38	N	066590	500	195 억	820408	N	N	0	N	N
48	20240621	100557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3020	-25	5	-0.82	208442780	69196	33.01	3020	3045	2985	3955	2135	3045	3012.35	2.10	2856	3135	3090	3050	3005	2965	3112	3027	195	910	500	2130	5	1	39073104	1180	11.57	1.43	12	0.18	261.00	2108.00	3615	20240219	-16.46	2120	20231024	42.45	3615	-16.46	20240219	2540	18.90	20240102	3615	-16.46	20240219	2120	42.45	20231024	2.38	N	066590	500	195 억	820408	N	N	0	N	N
49	20240621	090600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3040	-5	5	-0.16	30846455	10203	4.87	3020	3045	3015	3955	2135	3045	3023.27	2.10	5679	3135	3090	3050	3005	2965	3112	3027	195	910	500	2130	5	1	39073104	1188	11.65	1.44	12	0.03	261.00	2108.00	3615	20240219	-15.91	2120	20231024	43.40	3615	-15.91	20240219	2540	19.69	20240102	3615	-15.91	20240219	2120	43.40	20231024	2.38	N	066590	500	195 억	820408	N	N	0	N	N
50	20240620	160554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3045	-20	5	-0.65	631510650	207418	90.13	3040	3095	3010	3980	2150	3065	3044.63	1.99	45307	3198	3131	3088	3021	2978	3110	3000	195	915	500	2140	5	1	39073104	1190	11.67	1.44	12	0.53	261.00	2108.00	3615	20240219	-15.77	2120	20231024	43.63	3615	-15.77	20240219	2540	19.88	20240102	3615	-15.77	20240219	2120	43.63	20231024	2.43	N	066590	500	195 억	775637	N	N	0	N	N
51	20240620	150556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3040	-25	5	-0.82	616444295	202471	87.98	3040	3095	3010	3980	2150	3065	3044.61	1.99	44525	3198	3131	3088	3021	2978	3110	3000	195	915	500	2140	5	1	39073104	1188	11.65	1.44	12	0.52	261.00	2108.00	3615	20240219	-15.91	2120	20231024	43.40	3615	-15.91	20240219	2540	19.69	20240102	3615	-15.91	20240219	2120	43.40	20231024	2.43	N	066590	500	195 억	775637	N	N	0	N	N
52	20240620	140556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3035	-30	5	-0.98	545393705	179129	77.84	3040	3095	3010	3980	2150	3065	3044.70	1.99	40600	3198	3131	3088	3021	2978	3110	3000	195	915	500	2140	5	1	39073104	1186	11.63	1.44	12	0.46	261.00	2108.00	3615	20240219	-16.04	2120	20231024	43.16	3615	-16.04	20240219	2540	19.49	20240102	3615	-16.04	20240219	2120	43.16	20231024	2.43	N	066590	500	195 억	775637	N	N	0	N	N
53	20240620	130557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3025	-40	5	-1.31	508329095	166897	72.52	3040	3095	3010	3980	2150	3065	3045.77	1.99	32191	3198	3131	3088	3021	2978	3110	3000	195	915	500	2140	5	1	39073104	1182	11.59	1.44	12	0.43	261.00	2108.00	3615	20240219	-16.32	2120	20231024	42.69	3615	-16.32	20240219	2540	19.09	20240102	3615	-16.32	20240219	2120	42.69	20231024	2.43	N	066590	500	195 억	775637	N	N	0	N	N
54	20240620	120555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3055	-10	5	-0.33	355759800	116566	50.65	3040	3095	3030	3980	2150	3065	3052.00	1.99	24280	3198	3131	3088	3021	2978	3110	3000	195	915	500	2140	5	1	39073104	1194	11.70	1.45	12	0.30	261.00	2108.00	3615	20240219	-15.49	2120	20231024	44.10	3615	-15.49	20240219	2540	20.28	20240102	3615	-15.49	20240219	2120	44.10	20231024	2.43	N	066590	500	195 억	775637	N	N	0	N	N
55	20240620	110557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3030	-35	5	-1.14	291121855	95387	41.45	3040	3095	3030	3980	2150	3065	3052.01	1.99	21889	3198	3131	3088	3021	2978	3110	3000	195	915	500	2140	5	1	39073104	1184	11.61	1.44	12	0.24	261.00	2108.00	3615	20240219	-16.18	2120	20231024	42.92	3615	-16.18	20240219	2540	19.29	20240102	3615	-16.18	20240219	2120	42.92	20231024	2.43	N	066590	500	195 억	775637	N	N	0	N	N
56	20240620	100557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3070	5	2	0.16	180046860	58902	25.59	3040	3095	3035	3980	2150	3065	3056.72	1.99	15468	3198	3131	3088	3021	2978	3110	3000	195	915	500	2140	5	1	39073104	1200	11.76	1.46	12	0.15	261.00	2108.00	3615	20240219	-15.08	2120	20231024	44.81	3615	-15.08	20240219	2540	20.87	20240102	3615	-15.08	20240219	2120	44.81	20231024	2.43	N	066590	500	195 억	775637	N	N	0	N	N
57	20240620	090602	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3055	-10	5	-0.33	19097085	6277	2.73	3040	3055	3035	3980	2150	3065	3042.39	1.99	3576	3198	3131	3088	3021	2978	3110	3000	195	915	500	2140	5	1	39073104	1194	11.70	1.45	12	0.02	261.00	2108.00	3615	20240219	-15.49	2120	20231024	44.10	3615	-15.49	20240219	2540	20.28	20240102	3615	-15.49	20240219	2120	44.10	20231024	2.43	N	066590	500	195 억	775637	N	N	0	N	N
58	20240619	160554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3065	-15	5	-0.49	702337010	227582	69.42	3125	3155	3045	4000	2160	3080	3086.08	1.87	47047	3180	3130	3105	3055	3030	3117	3042	195	920	500	2150	5	1	39073104	1198	11.74	1.45	12	0.58	261.00	2108.00	3615	20240219	-15.21	2120	20231024	44.58	3615	-15.21	20240219	2540	20.67	20240102	3615	-15.21	20240219	2120	44.58	20231024	1.98	N	066590	500	195 억	731378	N	N	0	N	N
59	20240619	150552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3070	-10	5	-0.32	651763655	211041	64.37	3125	3155	3045	4000	2160	3080	3088.33	1.87	41262	3180	3130	3105	3055	3030	3117	3042	195	920	500	2150	5	1	39073104	1200	11.76	1.46	12	0.54	261.00	2108.00	3615	20240219	-15.08	2120	20231024	44.81	3615	-15.08	20240219	2540	20.87	20240102	3615	-15.08	20240219	2120	44.81	20231024	1.98	N	066590	500	195 억	731378	N	N	0	N	N
60	20240619	140557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3065	-15	5	-0.49	568986145	183973	56.12	3125	3155	3050	4000	2160	3080	3092.77	1.87	38564	3180	3130	3105	3055	3030	3117	3042	195	920	500	2150	5	1	39073104	1198	11.74	1.45	12	0.47	261.00	2108.00	3615	20240219	-15.21	2120	20231024	44.58	3615	-15.21	20240219	2540	20.67	20240102	3615	-15.21	20240219	2120	44.58	20231024	1.98	N	066590	500	195 억	731378	N	N	0	N	N
61	20240619	130553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3050	-30	5	-0.97	547906370	177094	54.02	3125	3155	3050	4000	2160	3080	3093.87	1.87	36897	3180	3130	3105	3055	3030	3117	3042	195	920	500	2150	5	1	39073104	1192	11.69	1.45	12	0.45	261.00	2108.00	3615	20240219	-15.63	2120	20231024	43.87	3615	-15.63	20240219	2540	20.08	20240102	3615	-15.63	20240219	2120	43.87	20231024	1.98	N	066590	500	195 억	731378	N	N	0	N	N
62	20240619	120553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3080	0	3	0.00	449531780	144968	44.22	3125	3155	3070	4000	2160	3080	3100.90	1.87	34665	3180	3130	3105	3055	3030	3117	3042	195	920	500	2150	5	1	39073104	1203	11.80	1.46	12	0.37	261.00	2108.00	3615	20240219	-14.80	2120	20231024	45.28	3615	-14.80	20240219	2540	21.26	20240102	3615	-14.80	20240219	2120	45.28	20231024	1.98	N	066590	500	195 억	731378	N	N	0	N	N
63	20240619	110553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3105	25	2	0.81	304709445	98303	29.99	3125	3155	3070	4000	2160	3080	3099.70	1.87	23969	3180	3130	3105	3055	3030	3117	3042	195	920	500	2150	5	1	39073104	1213	11.90	1.47	12	0.25	261.00	2108.00	3615	20240219	-14.11	2120	20231024	46.46	3615	-14.11	20240219	2540	22.24	20240102	3615	-14.11	20240219	2120	46.46	20231024	1.98	N	066590	500	195 억	731378	N	N	0	N	N
64	20240619	100556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3115	35	2	1.14	218764200	70658	21.55	3125	3155	3070	4000	2160	3080	3096.10	1.87	22290	3180	3130	3105	3055	3030	3117	3042	195	920	500	2150	5	1	39073104	1217	11.93	1.48	12	0.18	261.00	2108.00	3615	20240219	-13.83	2120	20231024	46.93	3615	-13.83	20240219	2540	22.64	20240102	3615	-13.83	20240219	2120	46.93	20231024	1.98	N	066590	500	195 억	731378	N	N	0	N	N
65	20240619	090602	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3095	15	2	0.49	63567315	20361	6.21	3125	3155	3090	4000	2160	3080	3122.01	1.87	-1740	3180	3130	3105	3055	3030	3117	3042	195	920	500	2150	5	1	39073104	1209	11.86	1.47	12	0.05	261.00	2108.00	3615	20240219	-14.38	2120	20231024	45.99	3615	-14.38	20240219	2540	21.85	20240102	3615	-14.38	20240219	2120	45.99	20231024	1.98	N	066590	500	195 억	731378	N	N	0	N	N
66	20240618	160549	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3080	-30	5	-0.96	1017937725	326824	14.93	3135	3155	3080	4040	2180	3110	3114.68	1.92	-20327	3403	3256	3123	2976	2843	3330	3050	195	930	500	2170	5	1	39073104	1203	11.80	1.46	12	0.84	261.00	2108.00	3615	20240219	-14.80	2120	20231024	45.28	3615	-14.80	20240219	2540	21.26	20240102	3615	-14.80	20240219	2120	45.28	20231024	1.98	N	066590	500	195 억	749931	N	N	0	N	N
67	20240618	150548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3090	-20	5	-0.64	943121780	302566	13.83	3135	3155	3080	4040	2180	3110	3117.12	1.92	-22602	3403	3256	3123	2976	2843	3330	3050	195	930	500	2170	5	1	39073104	1207	11.84	1.47	12	0.77	261.00	2108.00	3615	20240219	-14.52	2120	20231024	45.75	3615	-14.52	20240219	2540	21.65	20240102	3615	-14.52	20240219	2120	45.75	20231024	1.98	N	066590	500	195 억	749931	N	N	0	N	N
68	20240618	140551	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3090	-20	5	-0.64	912595015	292701	13.38	3135	3155	3080	4040	2180	3110	3117.89	1.92	-21146	3403	3256	3123	2976	2843	3330	3050	195	930	500	2170	5	1	39073104	1207	11.84	1.47	12	0.75	261.00	2108.00	3615	20240219	-14.52	2120	20231024	45.75	3615	-14.52	20240219	2540	21.65	20240102	3615	-14.52	20240219	2120	45.75	20231024	1.98	N	066590	500	195 억	749931	N	N	0	N	N
69	20240618	130554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3100	-10	5	-0.32	825135440	264498	12.09	3135	3155	3080	4040	2180	3110	3119.69	1.92	-24936	3403	3256	3123	2976	2843	3330	3050	195	930	500	2170	5	1	39073104	1211	11.88	1.47	12	0.68	261.00	2108.00	3615	20240219	-14.25	2120	20231024	46.23	3615	-14.25	20240219	2540	22.05	20240102	3615	-14.25	20240219	2120	46.23	20231024	1.98	N	066590	500	195 억	749931	N	N	0	N	N
70	20240618	120555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3110	0	3	0.00	784536245	251426	11.49	3135	3155	3080	4040	2180	3110	3120.42	1.92	-26380	3403	3256	3123	2976	2843	3330	3050	195	930	500	2170	5	1	39073104	1215	11.92	1.48	12	0.64	261.00	2108.00	3615	20240219	-13.97	2120	20231024	46.70	3615	-13.97	20240219	2540	22.44	20240102	3615	-13.97	20240219	2120	46.70	20231024	1.98	N	066590	500	195 억	749931	N	N	0	N	N
71	20240618	110551	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3090	-20	5	-0.64	743399345	238170	10.88	3135	3155	3080	4040	2180	3110	3121.38	1.92	-27606	3403	3256	3123	2976	2843	3330	3050	195	930	500	2170	5	1	39073104	1207	11.84	1.47	12	0.61	261.00	2108.00	3615	20240219	-14.52	2120	20231024	45.75	3615	-14.52	20240219	2540	21.65	20240102	3615	-14.52	20240219	2120	45.75	20231024	1.98	N	066590	500	195 억	749931	N	N	0	N	N
72	20240618	100552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3105	-5	5	-0.16	627794960	200956	9.18	3135	3155	3080	4040	2180	3110	3124.16	1.92	-23113	3403	3256	3123	2976	2843	3330	3050	195	930	500	2170	5	1	39073104	1213	11.90	1.47	12	0.51	261.00	2108.00	3615	20240219	-14.11	2120	20231024	46.46	3615	-14.11	20240219	2540	22.24	20240102	3615	-14.11	20240219	2120	46.46	20231024	1.98	N	066590	500	195 억	749931	N	N	0	N	N
73	20240618	090557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3140	30	2	0.96	269970510	86212	3.94	3135	3155	3110	4040	2180	3110	3131.89	1.92	-15577	3403	3256	3123	2976	2843	3330	3050	195	930	500	2170	5	1	39073104	1227	12.03	1.49	12	0.22	261.00	2108.00	3615	20240219	-13.14	2120	20231024	48.11	3615	-13.14	20240219	2540	23.62	20240102	3615	-13.14	20240219	2120	48.11	20231024	1.98	N	066590	500	195 억	749931	N	N	0	N	N
74	20240617	160547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3110	100	2	3.32	6901602775	2174379	2116.55	2990	3270	2990	3910	2110	3010	3174.22	2.01	-35818	3083	3046	3018	2981	2953	3042	2977	195	900	500	2100	5	1	39073104	1215	11.92	1.48	12	5.56	261.00	2108.00	3615	20240219	-13.97	2120	20231024	46.70	3615	-13.97	20240219	2540	22.44	20240102	3615	-13.97	20240219	2120	46.70	20231024	1.92	N	066590	500	195 억	787055	N	N	0	N	N
75	20240617	150550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3105	95	2	3.16	6663577635	2097567	2041.79	2990	3270	2990	3910	2110	3010	3176.82	2.01	-51528	3083	3046	3018	2981	2953	3042	2977	195	900	500	2100	5	1	39073104	1213	11.90	1.47	12	5.37	261.00	2108.00	3615	20240219	-14.11	2120	20231024	46.46	3615	-14.11	20240219	2540	22.24	20240102	3615	-14.11	20240219	2120	46.46	20231024	1.92	N	066590	500	195 억	787055	N	N	0	N	N
76	20240617	140544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3130	120	2	3.99	6374483675	2004678	1951.37	2990	3270	2990	3910	2110	3010	3179.81	2.01	-59015	3083	3046	3018	2981	2953	3042	2977	195	900	500	2100	5	1	39073104	1223	11.99	1.48	12	5.13	261.00	2108.00	3615	20240219	-13.42	2120	20231024	47.64	3615	-13.42	20240219	2540	23.23	20240102	3615	-13.42	20240219	2120	47.64	20231024	1.92	N	066590	500	195 억	787055	N	N	0	N	N
77	20240617	130545	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3170	160	2	5.32	5990012650	1882124	1832.07	2990	3270	2990	3910	2110	3010	3182.59	2.01	-64521	3083	3046	3018	2981	2953	3042	2977	195	900	500	2100	5	1	39073104	1239	12.15	1.50	12	4.82	261.00	2108.00	3615	20240219	-12.31	2120	20231024	49.53	3615	-12.31	20240219	2540	24.80	20240102	3615	-12.31	20240219	2120	49.53	20231024	1.92	N	066590	500	195 억	787055	N	N	0	N	N
78	20240617	120546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3195	185	2	6.15	5757205005	1808909	1760.80	2990	3270	2990	3910	2110	3010	3182.70	2.01	-71810	3083	3046	3018	2981	2953	3042	2977	195	900	500	2100	5	1	39073104	1248	12.24	1.52	12	4.63	261.00	2108.00	3615	20240219	-11.62	2120	20231024	50.71	3615	-11.62	20240219	2540	25.79	20240102	3615	-11.62	20240219	2120	50.71	20231024	1.92	N	066590	500	195 억	787055	N	N	0	N	N
79	20240617	110543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3200	190	2	6.31	4897057000	1537945	1497.05	2990	3270	2990	3910	2110	3010	3184.16	2.01	-102218	3083	3046	3018	2981	2953	3042	2977	195	900	500	2100	5	1	39073104	1250	12.26	1.52	12	3.94	261.00	2108.00	3615	20240219	-11.48	2120	20231024	50.94	3615	-11.48	20240219	2540	25.98	20240102	3615	-11.48	20240219	2120	50.94	20231024	1.92	N	066590	500	195 억	787055	N	N	0	N	N
80	20240617	100543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3165	155	2	5.15	2443364780	775816	755.18	2990	3200	2990	3910	2110	3010	3149.42	2.01	-76403	3083	3046	3018	2981	2953	3042	2977	195	900	500	2100	5	1	39073104	1237	12.13	1.50	12	1.99	261.00	2108.00	3615	20240219	-12.45	2120	20231024	49.29	3615	-12.45	20240219	2540	24.61	20240102	3615	-12.45	20240219	2120	49.29	20231024	1.92	N	066590	500	195 억	787055	N	N	0	N	N
81	20240617	090546	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3100	90	2	2.99	160634270	52302	50.91	2990	3120	2990	3910	2110	3010	3071.35	2.01	3785	3083	3046	3018	2981	2953	3042	2977	195	900	500	2100	5	1	39073104	1211	11.88	1.47	12	0.13	261.00	2108.00	3615	20240219	-14.25	2120	20231024	46.23	3615	-14.25	20240219	2540	22.05	20240102	3615	-14.25	20240219	2120	46.23	20231024	1.92	N	066590	500	195 억	787055	N	N	0	N	N
82	20240614	160458	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3010	-30	5	-0.99	309212725	102705	56.09	3010	3055	2990	3950	2130	3040	3010.69	2.00	4387	3110	3075	3045	3010	2980	3060	2995	195	910	500	2120	5	1	39073104	1176	11.53	1.43	12	0.26	261.00	2108.00	3615	20240219	-16.74	2120	20231024	41.98	3615	-16.74	20240219	2540	18.50	20240102	3615	-16.74	20240219	2120	41.98	20231024	1.88	N	066590	500	195 억	782668	N	N	0	N	N
83	20240614	150500	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2995	-45	5	-1.48	285835595	94913	51.84	3010	3055	2990	3950	2130	3040	3011.55	2.00	4847	3110	3075	3045	3010	2980	3060	2995	195	910	500	2120	5	1	39073104	1170	11.48	1.42	12	0.24	261.00	2108.00	3615	20240219	-17.15	2120	20231024	41.27	3615	-17.15	20240219	2540	17.91	20240102	3615	-17.15	20240219	2120	41.27	20231024	1.88	N	066590	500	195 억	782668	N	N	0	N	N
84	20240614	140459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3000	-40	5	-1.32	233470545	77451	42.30	3010	3055	2995	3950	2130	3040	3014.43	2.00	3309	3110	3075	3045	3010	2980	3060	2995	195	910	500	2120	5	1	39073104	1172	11.49	1.42	12	0.20	261.00	2108.00	3615	20240219	-17.01	2120	20231024	41.51	3615	-17.01	20240219	2540	18.11	20240102	3615	-17.01	20240219	2120	41.51	20231024	1.88	N	066590	500	195 억	782668	N	N	0	N	N
85	20240614	130459	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3015	-25	5	-0.82	152615595	50510	27.59	3010	3055	3005	3950	2130	3040	3021.49	2.00	6660	3110	3075	3045	3010	2980	3060	2995	195	910	500	2120	5	1	39073104	1178	11.55	1.43	12	0.13	261.00	2108.00	3615	20240219	-16.60	2120	20231024	42.22	3615	-16.60	20240219	2540	18.70	20240102	3615	-16.60	20240219	2120	42.22	20231024	1.88	N	066590	500	195 억	782668	N	N	0	N	N
86	20240614	120503	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3015	-25	5	-0.82	135000570	44661	24.39	3010	3055	3005	3950	2130	3040	3022.78	2.00	6736	3110	3075	3045	3010	2980	3060	2995	195	910	500	2120	5	1	39073104	1178	11.55	1.43	12	0.11	261.00	2108.00	3615	20240219	-16.60	2120	20231024	42.22	3615	-16.60	20240219	2540	18.70	20240102	3615	-16.60	20240219	2120	42.22	20231024	1.88	N	066590	500	195 억	782668	N	N	0	N	N
87	20240614	110537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3015	-25	5	-0.82	122995395	40683	22.22	3010	3055	3005	3950	2130	3040	3023.26	2.00	6142	3110	3075	3045	3010	2980	3060	2995	195	910	500	2120	5	1	39073104	1178	11.55	1.43	12	0.10	261.00	2108.00	3615	20240219	-16.60	2120	20231024	42.22	3615	-16.60	20240219	2540	18.70	20240102	3615	-16.60	20240219	2120	42.22	20231024	1.88	N	066590	500	195 억	782668	N	N	0	N	N
88	20240614	100536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3050	10	2	0.33	76477920	25291	13.81	3010	3055	3005	3950	2130	3040	3023.92	2.00	5650	3110	3075	3045	3010	2980	3060	2995	195	910	500	2120	5	1	39073104	1192	11.69	1.45	12	0.06	261.00	2108.00	3615	20240219	-15.63	2120	20231024	43.87	3615	-15.63	20240219	2540	20.08	20240102	3615	-15.63	20240219	2120	43.87	20231024	1.88	N	066590	500	195 억	782668	N	N	0	N	N
89	20240614	090538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3020	-20	5	-0.66	4654875	1545	0.84	3010	3020	3010	3950	2130	3040	3012.86	2.00	41	3110	3075	3045	3010	2980	3060	2995	195	910	500	2120	5	1	39073104	1180	11.57	1.43	12	0.00	261.00	2108.00	3615	20240219	-16.46	2120	20231024	42.45	3615	-16.46	20240219	2540	18.90	20240102	3615	-16.46	20240219	2120	42.45	20231024	1.88	N	066590	500	195 억	782668	N	N	0	N	N
90	20240613	160532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3040	-40	5	-1.30	555611595	182631	50.30	3060	3080	3015	4000	2160	3080	3042.27	1.96	-14967	3203	3141	3033	2971	2863	3172	3002	195	920	500	2150	5	1	39073104	1188	11.65	1.44	12	0.47	261.00	2108.00	3615	20240219	-15.91	2120	20231024	43.40	3615	-15.91	20240219	2540	19.69	20240102	3615	-15.91	20240219	2120	43.40	20231024	1.83	N	066590	500	195 억	765152	N	N	0	N	N
91	20240613	150541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3020	-60	5	-1.95	510302610	167712	46.19	3060	3080	3015	4000	2160	3080	3042.73	1.96	-16278	3203	3141	3033	2971	2863	3172	3002	195	920	500	2150	5	1	39073104	1180	11.57	1.43	12	0.43	261.00	2108.00	3615	20240219	-16.46	2120	20231024	42.45	3615	-16.46	20240219	2540	18.90	20240102	3615	-16.46	20240219	2120	42.45	20231024	1.83	N	066590	500	195 억	765152	N	N	0	N	N
92	20240613	140535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3030	-50	5	-1.62	462371860	151881	41.83	3060	3080	3015	4000	2160	3080	3044.30	1.96	-18196	3203	3141	3033	2971	2863	3172	3002	195	920	500	2150	5	1	39073104	1184	11.61	1.44	12	0.39	261.00	2108.00	3615	20240219	-16.18	2120	20231024	42.92	3615	-16.18	20240219	2540	19.29	20240102	3615	-16.18	20240219	2120	42.92	20231024	1.83	N	066590	500	195 억	765152	N	N	0	N	N
93	20240613	130535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3040	-40	5	-1.30	422575115	138730	38.21	3060	3080	3015	4000	2160	3080	3046.03	1.96	-23971	3203	3141	3033	2971	2863	3172	3002	195	920	500	2150	5	1	39073104	1188	11.65	1.44	12	0.36	261.00	2108.00	3615	20240219	-15.91	2120	20231024	43.40	3615	-15.91	20240219	2540	19.69	20240102	3615	-15.91	20240219	2120	43.40	20231024	1.83	N	066590	500	195 억	765152	N	N	0	N	N
94	20240613	120537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3060	-20	5	-0.65	364949815	119797	32.99	3060	3080	3015	4000	2160	3080	3046.40	1.96	-18507	3203	3141	3033	2971	2863	3172	3002	195	920	500	2150	5	1	39073104	1196	11.72	1.45	12	0.31	261.00	2108.00	3615	20240219	-15.35	2120	20231024	44.34	3615	-15.35	20240219	2540	20.47	20240102	3615	-15.35	20240219	2120	44.34	20231024	1.83	N	066590	500	195 억	765152	N	N	0	N	N
95	20240613	110530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3025	-55	5	-1.79	296356875	97251	26.78	3060	3080	3015	4000	2160	3080	3047.34	1.96	-10855	3203	3141	3033	2971	2863	3172	3002	195	920	500	2150	5	1	39073104	1182	11.59	1.44	12	0.25	261.00	2108.00	3615	20240219	-16.32	2120	20231024	42.69	3615	-16.32	20240219	2540	19.09	20240102	3615	-16.32	20240219	2120	42.69	20231024	1.83	N	066590	500	195 억	765152	N	N	0	N	N
96	20240613	100532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3040	-40	5	-1.30	271151150	88932	24.49	3060	3080	3015	4000	2160	3080	3048.97	1.96	-9181	3203	3141	3033	2971	2863	3172	3002	195	920	500	2150	5	1	39073104	1188	11.65	1.44	12	0.23	261.00	2108.00	3615	20240219	-15.91	2120	20231024	43.40	3615	-15.91	20240219	2540	19.69	20240102	3615	-15.91	20240219	2120	43.40	20231024	1.83	N	066590	500	195 억	765152	N	N	0	N	N
97	20240613	090537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3035	-45	5	-1.46	39081405	12840	3.54	3060	3065	3030	4000	2160	3080	3043.72	1.96	-771	3203	3141	3033	2971	2863	3172	3002	195	920	500	2150	5	1	39073104	1186	11.63	1.44	12	0.03	261.00	2108.00	3615	20240219	-16.04	2120	20231024	43.16	3615	-16.04	20240219	2540	19.49	20240102	3615	-16.04	20240219	2120	43.16	20231024	1.83	N	066590	500	195 억	765152	N	N	0	N	N
98	20240612	160527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3080	130	2	4.41	1079182990	358209	230.80	2960	3095	2925	3835	2065	2950	3012.64	1.73	88488	3013	2981	2953	2921	2893	2967	2907	195	885	500	2060	5	1	39073104	1203	11.80	1.46	12	0.92	261.00	2108.00	3640	20230605	-15.38	2120	20231024	45.28	3615	-14.80	20240219	2540	21.26	20240102	3615	-14.80	20240219	2120	45.28	20231024	1.77	N	066590	500	195 억	677764	N	N	0	N	N
99	20240612	150535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3050	100	2	3.39	814291385	271974	175.24	2960	3065	2925	3835	2065	2950	2994.00	1.73	77595	3013	2981	2953	2921	2893	2967	2907	195	885	500	2060	5	1	39073104	1192	11.69	1.45	12	0.70	261.00	2108.00	3640	20230605	-16.21	2120	20231024	43.87	3615	-15.63	20240219	2540	20.08	20240102	3615	-15.63	20240219	2120	43.87	20231024	1.77	N	066590	500	195 억	677764	N	N	0	N	N
100	20240612	140531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2960	10	2	0.34	552239615	185089	119.26	2960	3020	2925	3835	2065	2950	2983.64	1.73	51620	3013	2981	2953	2921	2893	2967	2907	195	885	500	2060	5	1	39073104	1157	11.34	1.40	12	0.47	261.00	2108.00	3640	20230605	-18.68	2120	20231024	39.62	3615	-18.12	20240219	2540	16.54	20240102	3615	-18.12	20240219	2120	39.62	20231024	1.77	N	066590	500	195 억	677764	N	N	0	N	N
101	20240612	130530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2980	30	2	1.02	507573460	170045	109.57	2960	3020	2925	3835	2065	2950	2984.94	1.73	47282	3013	2981	2953	2921	2893	2967	2907	195	885	500	2060	5	1	39073104	1164	11.42	1.41	12	0.44	261.00	2108.00	3640	20230605	-18.13	2120	20231024	40.57	3615	-17.57	20240219	2540	17.32	20240102	3615	-17.57	20240219	2120	40.57	20231024	1.77	N	066590	500	195 억	677764	N	N	0	N	N
102	20240612	120529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2980	30	2	1.02	479739320	160698	103.54	2960	3020	2925	3835	2065	2950	2985.35	1.73	46388	3013	2981	2953	2921	2893	2967	2907	195	885	500	2060	5	1	39073104	1164	11.42	1.41	12	0.41	261.00	2108.00	3640	20230605	-18.13	2120	20231024	40.57	3615	-17.57	20240219	2540	17.32	20240102	3615	-17.57	20240219	2120	40.57	20231024	1.77	N	066590	500	195 억	677764	N	N	0	N	N
103	20240612	110529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2995	45	2	1.53	448400660	150189	96.77	2960	3020	2925	3835	2065	2950	2985.58	1.73	49795	3013	2981	2953	2921	2893	2967	2907	195	885	500	2060	5	1	39073104	1170	11.48	1.42	12	0.38	261.00	2108.00	3640	20230605	-17.72	2120	20231024	41.27	3615	-17.15	20240219	2540	17.91	20240102	3615	-17.15	20240219	2120	41.27	20231024	1.77	N	066590	500	195 억	677764	N	N	0	N	N
104	20240612	100530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	3000	50	2	1.69	235562375	79216	51.04	2960	3005	2925	3835	2065	2950	2973.67	1.73	23969	3013	2981	2953	2921	2893	2967	2907	195	885	500	2060	5	1	39073104	1172	11.49	1.42	12	0.20	261.00	2108.00	3640	20230605	-17.58	2120	20231024	41.51	3615	-17.01	20240219	2540	18.11	20240102	3615	-17.01	20240219	2120	41.51	20231024	1.77	N	066590	500	195 억	677764	N	N	0	N	N
105	20240612	090530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2965	15	2	0.51	9798715	3318	2.14	2960	2970	2935	3835	2065	2950	2953.20	1.73	-2107	3013	2981	2953	2921	2893	2967	2907	195	885	500	2060	5	1	39073104	1159	11.36	1.41	12	0.01	261.00	2108.00	3640	20230605	-18.54	2120	20231024	39.86	3615	-17.98	20240219	2540	16.73	20240102	3615	-17.98	20240219	2120	39.86	20231024	1.77	N	066590	500	195 억	677764	N	N	0	N	N
106	20240610	160524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2930	65	2	2.27	464166205	160332	135.41	2900	2945	2840	3720	2010	2865	2894.97	1.72	1059	2961	2912	2841	2792	2721	2937	2817	195	855	500	2000	5	1	39073104	1145	11.23	1.39	12	0.41	261.00	2108.00	3640	20230605	-19.51	2120	20231024	38.21	3615	-18.95	20240219	2540	15.35	20240102	3615	-18.95	20240219	2120	38.21	20231024	1.66	N	066590	500	195 억	670114	N	N	0	N	N
107	20240610	150530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2915	50	2	1.75	409103170	141456	119.47	2900	2945	2840	3720	2010	2865	2892.09	1.72	10781	2961	2912	2841	2792	2721	2937	2817	195	855	500	2000	5	1	39073104	1139	11.17	1.38	12	0.36	261.00	2108.00	3640	20230605	-19.92	2120	20231024	37.50	3615	-19.36	20240219	2540	14.76	20240102	3615	-19.36	20240219	2120	37.50	20231024	1.66	N	066590	500	195 억	670114	N	N	0	N	N
108	20240610	140526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2905	40	2	1.40	383600170	132677	112.06	2900	2945	2840	3720	2010	2865	2891.23	1.72	11217	2961	2912	2841	2792	2721	2937	2817	195	855	500	2000	5	1	39073104	1135	11.13	1.38	12	0.34	261.00	2108.00	3640	20230605	-20.19	2120	20231024	37.03	3615	-19.64	20240219	2540	14.37	20240102	3615	-19.64	20240219	2120	37.03	20231024	1.66	N	066590	500	195 억	670114	N	N	0	N	N
109	20240610	130524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2895	30	2	1.05	263894620	91552	77.32	2900	2905	2840	3720	2010	2865	2882.46	1.72	-690	2961	2912	2841	2792	2721	2937	2817	195	855	500	2000	5	1	39073104	1131	11.09	1.37	12	0.23	261.00	2108.00	3640	20230605	-20.47	2120	20231024	36.56	3615	-19.92	20240219	2540	13.98	20240102	3615	-19.92	20240219	2120	36.56	20231024	1.66	N	066590	500	195 억	670114	N	N	0	N	N
110	20240610	120526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2890	25	2	0.87	255741950	88725	74.94	2900	2905	2840	3720	2010	2865	2882.41	1.72	-2313	2961	2912	2841	2792	2721	2937	2817	195	855	500	2000	5	1	39073104	1129	11.07	1.37	12	0.23	261.00	2108.00	3640	20230605	-20.60	2120	20231024	36.32	3615	-20.06	20240219	2540	13.78	20240102	3615	-20.06	20240219	2120	36.32	20231024	1.66	N	066590	500	195 억	670114	N	N	0	N	N
111	20240610	110529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2900	35	2	1.22	231391875	80283	67.81	2900	2905	2840	3720	2010	2865	2882.20	1.72	-5748	2961	2912	2841	2792	2721	2937	2817	195	855	500	2000	5	1	39073104	1133	11.11	1.38	12	0.21	261.00	2108.00	3640	20230605	-20.33	2120	20231024	36.79	3615	-19.78	20240219	2540	14.17	20240102	3615	-19.78	20240219	2120	36.79	20231024	1.66	N	066590	500	195 억	670114	N	N	0	N	N
112	20240610	100524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2885	20	2	0.70	180951870	62802	53.04	2900	2905	2840	3720	2010	2865	2881.31	1.72	-9279	2961	2912	2841	2792	2721	2937	2817	195	855	500	2000	5	1	39073104	1127	11.05	1.37	12	0.16	261.00	2108.00	3640	20230605	-20.74	2120	20231024	36.08	3615	-20.19	20240219	2540	13.58	20240102	3615	-20.19	20240219	2120	36.08	20231024	1.66	N	066590	500	195 억	670114	N	N	0	N	N
113	20240610	090531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2870	5	2	0.17	64316375	22263	18.80	2900	2900	2870	3720	2010	2865	2888.94	1.72	-16862	2961	2912	2841	2792	2721	2937	2817	195	855	500	2000	5	1	39073104	1121	11.00	1.36	12	0.06	261.00	2108.00	3640	20230605	-21.15	2120	20231024	35.38	3615	-20.61	20240219	2540	12.99	20240102	3615	-20.61	20240219	2120	35.38	20231024	1.66	N	066590	500	195 억	670114	N	N	0	N	N
114	20240607	160542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2865	60	2	2.14	332863070	118175	177.77	2770	2890	2770	3645	1965	2805	2816.69	1.76	-17612	2885	2845	2820	2780	2755	2832	2767	195	840	500	1960	5	1	39073104	1119	10.98	1.36	12	0.30	261.00	2108.00	3640	20230605	-21.29	2120	20231024	35.14	3615	-20.75	20240219	2540	12.80	20240102	3615	-20.75	20240219	2120	35.14	20231024	1.65	N	066590	500	195 억	687582	N	N	0	N	N
115	20240607	150547	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2820	15	2	0.53	234798530	83991	126.35	2770	2850	2770	3645	1965	2805	2795.52	1.76	-5775	2885	2845	2820	2780	2755	2832	2767	195	840	500	1960	5	1	39073104	1102	10.80	1.34	12	0.21	261.00	2108.00	3640	20230605	-22.53	2120	20231024	33.02	3615	-21.99	20240219	2540	11.02	20240102	3615	-21.99	20240219	2120	33.02	20231024	1.65	N	066590	500	195 억	687582	N	N	0	N	N
116	20240607	140544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	-10	5	-0.36	129958305	46708	70.26	2770	2805	2770	3645	1965	2805	2782.36	1.76	-3631	2885	2845	2820	2780	2755	2832	2767	195	840	500	1960	5	1	39073104	1092	10.71	1.33	12	0.12	261.00	2108.00	3640	20230605	-23.21	2120	20231024	31.84	3615	-22.68	20240219	2540	10.04	20240102	3615	-22.68	20240219	2120	31.84	20231024	1.65	N	066590	500	195 억	687582	N	N	0	N	N
117	20240607	130539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2790	-15	5	-0.53	103736570	37295	56.10	2770	2805	2770	3645	1965	2805	2781.51	1.76	-2146	2885	2845	2820	2780	2755	2832	2767	195	840	500	1960	5	1	39073104	1090	10.69	1.32	12	0.10	261.00	2108.00	3640	20230605	-23.35	2120	20231024	31.60	3615	-22.82	20240219	2540	9.84	20240102	3615	-22.82	20240219	2120	31.60	20231024	1.65	N	066590	500	195 억	687582	N	N	0	N	N
118	20240607	120543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2795	-10	5	-0.36	101165280	36373	54.72	2770	2805	2770	3645	1965	2805	2781.33	1.76	-1859	2885	2845	2820	2780	2755	2832	2767	195	840	500	1960	5	1	39073104	1092	10.71	1.33	12	0.09	261.00	2108.00	3640	20230605	-23.21	2120	20231024	31.84	3615	-22.68	20240219	2540	10.04	20240102	3615	-22.68	20240219	2120	31.84	20231024	1.65	N	066590	500	195 억	687582	N	N	0	N	N
119	20240607	110540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	-25	5	-0.89	66726460	24002	36.11	2770	2805	2770	3645	1965	2805	2780.04	1.76	-867	2885	2845	2820	2780	2755	2832	2767	195	840	500	1960	5	1	39073104	1086	10.65	1.32	12	0.06	261.00	2108.00	3640	20230605	-23.63	2120	20231024	31.13	3615	-23.10	20240219	2540	9.45	20240102	3615	-23.10	20240219	2120	31.13	20231024	1.65	N	066590	500	195 억	687582	N	N	0	N	N
120	20240607	100542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2785	-20	5	-0.71	44377465	15969	24.02	2770	2805	2770	3645	1965	2805	2778.98	1.76	1285	2885	2845	2820	2780	2755	2832	2767	195	840	500	1960	5	1	39073104	1088	10.67	1.32	12	0.04	261.00	2108.00	3640	20230605	-23.49	2120	20231024	31.37	3615	-22.96	20240219	2540	9.65	20240102	3615	-22.96	20240219	2120	31.37	20231024	1.65	N	066590	500	195 억	687582	N	N	0	N	N
121	20240607	090541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2780	-25	5	-0.89	17827570	6421	9.66	2770	2805	2770	3645	1965	2805	2776.45	1.76	2761	2885	2845	2820	2780	2755	2832	2767	195	840	500	1960	5	1	39073104	1086	10.65	1.32	12	0.02	261.00	2108.00	3640	20230605	-23.63	2120	20231024	31.13	3615	-23.10	20240219	2540	9.45	20240102	3615	-23.10	20240219	2120	31.13	20231024	1.65	N	066590	500	195 억	687582	N	N	0	N	N
122	20240605	160541	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2805	-55	5	-1.92	185577275	66106	104.91	2840	2860	2795	3715	2005	2860	2807.27	1.84	-32846	2923	2891	2848	2816	2773	2870	2795	195	855	500	2000	5	1	39073104	1096	10.75	1.33	12	0.17	261.00	2108.00	3640	20230605	-22.94	2120	20231024	32.31	3615	-22.41	20240219	2540	10.43	20240102	3640	-22.94	20230605	2120	32.31	20231024	1.64	N	066590	500	195 억	720420	N	N	0	N	N
123	20240605	150537	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2810	-50	5	-1.75	181396145	64616	102.54	2840	2860	2795	3715	2005	2860	2807.29	1.84	-32343	2923	2891	2848	2816	2773	2870	2795	195	855	500	2000	5	1	39073104	1098	10.77	1.33	12	0.17	261.00	2108.00	3640	20230605	-22.80	2120	20231024	32.55	3615	-22.27	20240219	2540	10.63	20240102	3640	-22.80	20230605	2120	32.55	20231024	1.64	N	066590	500	195 억	720420	N	N	0	N	N
124	20240605	140539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2805	-55	5	-1.92	163971140	58404	92.68	2840	2860	2795	3715	2005	2860	2807.53	1.84	-30370	2923	2891	2848	2816	2773	2870	2795	195	855	500	2000	5	1	39073104	1096	10.75	1.33	12	0.15	261.00	2108.00	3640	20230605	-22.94	2120	20231024	32.31	3615	-22.41	20240219	2540	10.43	20240102	3640	-22.94	20230605	2120	32.31	20231024	1.64	N	066590	500	195 억	720420	N	N	0	N	N
125	20240605	130540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2810	-50	5	-1.75	152054845	54149	85.93	2840	2860	2795	3715	2005	2860	2808.08	1.84	-27697	2923	2891	2848	2816	2773	2870	2795	195	855	500	2000	5	1	39073104	1098	10.77	1.33	12	0.14	261.00	2108.00	3640	20230605	-22.80	2120	20231024	32.55	3615	-22.27	20240219	2540	10.63	20240102	3640	-22.80	20230605	2120	32.55	20231024	1.64	N	066590	500	195 억	720420	N	N	0	N	N
126	20240605	120538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2800	-60	5	-2.10	129792190	46201	73.32	2840	2860	2795	3715	2005	2860	2809.29	1.84	-26757	2923	2891	2848	2816	2773	2870	2795	195	855	500	2000	5	1	39073104	1094	10.73	1.33	12	0.12	261.00	2108.00	3640	20230605	-23.08	2120	20231024	32.08	3615	-22.54	20240219	2540	10.24	20240102	3640	-23.08	20230605	2120	32.08	20231024	1.64	N	066590	500	195 억	720420	N	N	0	N	N
127	20240605	110540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2810	-50	5	-1.75	111799695	39783	63.13	2840	2860	2795	3715	2005	2860	2810.24	1.84	-24831	2923	2891	2848	2816	2773	2870	2795	195	855	500	2000	5	1	39073104	1098	10.77	1.33	12	0.10	261.00	2108.00	3640	20230605	-22.80	2120	20231024	32.55	3615	-22.27	20240219	2540	10.63	20240102	3640	-22.80	20230605	2120	32.55	20231024	1.64	N	066590	500	195 억	720420	N	N	0	N	N
128	20240605	100539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2805	-55	5	-1.92	93823905	33380	52.97	2840	2860	2795	3715	2005	2860	2810.78	1.84	-25639	2923	2891	2848	2816	2773	2870	2795	195	855	500	2000	5	1	39073104	1096	10.75	1.33	12	0.09	261.00	2108.00	3640	20230605	-22.94	2120	20231024	32.31	3615	-22.41	20240219	2540	10.43	20240102	3640	-22.94	20230605	2120	32.31	20231024	1.64	N	066590	500	195 억	720420	N	N	0	N	N
129	20240605	090538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2840	-20	5	-0.70	3598280	1267	2.01	2840	2840	2840	3715	2005	2860	2840.00	1.84	-6	2923	2891	2848	2816	2773	2870	2795	195	855	500	2000	5	1	39073104	1110	10.88	1.35	12	0.00	261.00	2108.00	3640	20230605	-21.98	2120	20231024	33.96	3615	-21.44	20240219	2540	11.81	20240102	3640	-21.98	20230605	2120	33.96	20231024	1.64	N	066590	500	195 억	720420	N	N	0	N	N
130	20240604	160534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2860	-10	5	-0.35	177046915	62614	103.44	2865	2880	2805	3730	2010	2870	2827.59	1.87	-8334	2906	2887	2856	2837	2806	2897	2847	195	860	500	2000	5	1	39073104	1117	10.96	1.36	12	0.16	261.00	2108.00	3640	20230605	-21.43	2120	20231024	34.91	3615	-20.89	20240219	2540	12.60	20240102	3640	-21.43	20230605	2120	34.91	20231024	1.64	N	066590	500	195 억	728742	N	N	0	N	N
131	20240604	150534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2825	-45	5	-1.57	167092280	59105	97.64	2865	2880	2805	3730	2010	2870	2827.04	1.87	-7837	2906	2887	2856	2837	2806	2897	2847	195	860	500	2000	5	1	39073104	1104	10.82	1.34	12	0.15	261.00	2108.00	3640	20230605	-22.39	2120	20231024	33.25	3615	-21.85	20240219	2540	11.22	20240102	3640	-22.39	20230605	2120	33.25	20231024	1.64	N	066590	500	195 억	728742	N	N	0	N	N
132	20240604	140536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2825	-45	5	-1.57	148337910	52456	86.66	2865	2880	2805	3730	2010	2870	2827.85	1.87	-6962	2906	2887	2856	2837	2806	2897	2847	195	860	500	2000	5	1	39073104	1104	10.82	1.34	12	0.13	261.00	2108.00	3640	20230605	-22.39	2120	20231024	33.25	3615	-21.85	20240219	2540	11.22	20240102	3640	-22.39	20230605	2120	33.25	20231024	1.64	N	066590	500	195 억	728742	N	N	0	N	N
133	20240604	130534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2820	-50	5	-1.74	133676445	47261	78.08	2865	2880	2805	3730	2010	2870	2828.47	1.87	-4708	2906	2887	2856	2837	2806	2897	2847	195	860	500	2000	5	1	39073104	1102	10.80	1.34	12	0.12	261.00	2108.00	3640	20230605	-22.53	2120	20231024	33.02	3615	-21.99	20240219	2540	11.02	20240102	3640	-22.53	20230605	2120	33.02	20231024	1.64	N	066590	500	195 억	728742	N	N	0	N	N
134	20240604	120533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2830	-40	5	-1.39	110293555	38961	64.37	2865	2880	2805	3730	2010	2870	2830.87	1.87	-2404	2906	2887	2856	2837	2806	2897	2847	195	860	500	2000	5	1	39073104	1106	10.84	1.34	12	0.10	261.00	2108.00	3640	20230605	-22.25	2120	20231024	33.49	3615	-21.72	20240219	2540	11.42	20240102	3640	-22.25	20230605	2120	33.49	20231024	1.64	N	066590	500	195 억	728742	N	N	0	N	N
135	20240604	110530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2835	-35	5	-1.22	103187625	36448	60.21	2865	2880	2805	3730	2010	2870	2831.09	1.87	-1781	2906	2887	2856	2837	2806	2897	2847	195	860	500	2000	5	1	39073104	1108	10.86	1.34	12	0.09	261.00	2108.00	3640	20230605	-22.12	2120	20231024	33.73	3615	-21.58	20240219	2540	11.61	20240102	3640	-22.12	20230605	2120	33.73	20231024	1.64	N	066590	500	195 억	728742	N	N	0	N	N
136	20240604	100533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2850	-20	5	-0.70	87259045	30845	50.96	2865	2870	2805	3730	2010	2870	2828.95	1.87	-413	2906	2887	2856	2837	2806	2897	2847	195	860	500	2000	5	1	39073104	1114	10.92	1.35	12	0.08	261.00	2108.00	3640	20230605	-21.70	2120	20231024	34.43	3615	-21.16	20240219	2540	12.20	20240102	3640	-21.70	20230605	2120	34.43	20231024	1.64	N	066590	500	195 억	728742	N	N	0	N	N
137	20240604	090534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2850	-20	5	-0.70	1745325	611	1.01	2865	2865	2850	3730	2010	2870	2856.51	1.87	-369	2906	2887	2856	2837	2806	2897	2847	195	860	500	2000	5	1	39073104	1114	10.92	1.35	12	0.00	261.00	2108.00	3640	20230605	-21.70	2120	20231024	34.43	3615	-21.16	20240219	2540	12.20	20240102	3640	-21.70	20230605	2120	34.43	20231024	1.64	N	066590	500	195 억	728742	N	N	0	N	N
138	20240603	160527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2870	40	2	1.41	168711350	59265	127.98	2830	2875	2825	3675	1985	2830	2846.73	1.83	12815	2893	2861	2833	2801	2773	2877	2817	195	845	500	1980	5	1	39073104	1121	11.00	1.36	12	0.15	261.00	2108.00	3640	20230605	-21.15	2120	20231024	35.38	3615	-20.61	20240219	2540	12.99	20240102	3640	-21.15	20230605	2120	35.38	20231024	1.65	N	066590	500	195 억	715934	N	N	0	N	N
139	20240603	150529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2850	20	2	0.71	148843750	52330	113.00	2830	2870	2825	3675	1985	2830	2844.33	1.83	12252	2893	2861	2833	2801	2773	2877	2817	195	845	500	1980	5	1	39073104	1114	10.92	1.35	12	0.13	261.00	2108.00	3640	20230605	-21.70	2120	20231024	34.43	3615	-21.16	20240219	2540	12.20	20240102	3640	-21.70	20230605	2120	34.43	20231024	1.65	N	066590	500	195 억	715934	N	N	0	N	N
140	20240603	140526	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2845	15	2	0.53	133360005	46884	101.24	2830	2870	2825	3675	1985	2830	2844.47	1.83	10820	2893	2861	2833	2801	2773	2877	2817	195	845	500	1980	5	1	39073104	1112	10.90	1.35	12	0.12	261.00	2108.00	3640	20230605	-21.84	2120	20231024	34.20	3615	-21.30	20240219	2540	12.01	20240102	3640	-21.84	20230605	2120	34.20	20231024	1.65	N	066590	500	195 억	715934	N	N	0	N	N
141	20240603	130527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2855	25	2	0.88	102705245	36082	77.92	2830	2870	2825	3675	1985	2830	2846.44	1.83	10028	2893	2861	2833	2801	2773	2877	2817	195	845	500	1980	5	1	39073104	1116	10.94	1.35	12	0.09	261.00	2108.00	3640	20230605	-21.57	2120	20231024	34.67	3615	-21.02	20240219	2540	12.40	20240102	3640	-21.57	20230605	2120	34.67	20231024	1.65	N	066590	500	195 억	715934	N	N	0	N	N
142	20240603	120528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2850	20	2	0.71	98101125	34467	74.43	2830	2870	2825	3675	1985	2830	2846.23	1.83	10469	2893	2861	2833	2801	2773	2877	2817	195	845	500	1980	5	1	39073104	1114	10.92	1.35	12	0.09	261.00	2108.00	3640	20230605	-21.70	2120	20231024	34.43	3615	-21.16	20240219	2540	12.20	20240102	3640	-21.70	20230605	2120	34.43	20231024	1.65	N	066590	500	195 억	715934	N	N	0	N	N
143	20240603	110524	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2840	10	2	0.35	87693345	30820	66.55	2830	2870	2825	3675	1985	2830	2845.34	1.83	11772	2893	2861	2833	2801	2773	2877	2817	195	845	500	1980	5	1	39073104	1110	10.88	1.35	12	0.08	261.00	2108.00	3640	20230605	-21.98	2120	20231024	33.96	3615	-21.44	20240219	2540	11.81	20240102	3640	-21.98	20230605	2120	33.96	20231024	1.65	N	066590	500	195 억	715934	N	N	0	N	N
144	20240603	100522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2860	30	2	1.06	60643975	21329	46.06	2830	2870	2825	3675	1985	2830	2843.26	1.83	14407	2893	2861	2833	2801	2773	2877	2817	195	845	500	1980	5	1	39073104	1117	10.96	1.36	12	0.05	261.00	2108.00	3640	20230605	-21.43	2120	20231024	34.91	3615	-20.89	20240219	2540	12.60	20240102	3640	-21.43	20230605	2120	34.91	20231024	1.65	N	066590	500	195 억	715934	N	N	0	N	N
145	20240603	090522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2845	15	2	0.53	44686805	15741	33.99	2830	2845	2825	3675	1985	2830	2838.88	1.83	13706	2893	2861	2833	2801	2773	2877	2817	195	845	500	1980	5	1	39073104	1112	10.90	1.35	12	0.04	261.00	2108.00	3640	20230605	-21.84	2120	20231024	34.20	3615	-21.30	20240219	2540	12.01	20240102	3640	-21.84	20230605	2120	34.20	20231024	1.65	N	066590	500	195 억	715934	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History