KissMeData/274090/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10420	230	2	2.26	480009880	46127	175.05	10260	10520	10220	13240	7140	10190	10406.27	28.25	-1256	10463	10326	10173	10036	9883	10395	10105	65	3050	500	7130	10	1	12913226	1346	-71.86	2.28	12	0.36	-145.00	4569.00	16010	20230630	-34.92	10000	20240621	4.20	15900	-34.47	20240118	10000	4.20	20240621	16010	-34.92	20230630	10000	4.20	20240621	0.98	N	274090	500	64 억	3647865	N	N	31	N	N
3	20240628	151137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10410	220	2	2.16	460683240	44271	168.01	10260	10520	10220	13240	7140	10190	10405.98	28.25	-1565	10463	10326	10173	10036	9883	10395	10105	65	3050	500	7130	10	1	12913226	1344	-71.79	2.28	12	0.34	-145.00	4569.00	16010	20230630	-34.98	10000	20240621	4.10	15900	-34.53	20240118	10000	4.10	20240621	16010	-34.98	20230630	10000	4.10	20240621	0.98	N	274090	500	64 억	3647865	N	N	17	N	N
4	20240628	141137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10420	230	2	2.26	392982330	37770	143.33	10260	10520	10220	13240	7140	10190	10404.62	28.25	-1666	10463	10326	10173	10036	9883	10395	10105	65	3050	500	7130	10	1	12913226	1346	-71.86	2.28	12	0.29	-145.00	4569.00	16010	20230630	-34.92	10000	20240621	4.20	15900	-34.47	20240118	10000	4.20	20240621	16010	-34.92	20230630	10000	4.20	20240621	0.98	N	274090	500	64 억	3647865	N	N	17	N	N
5	20240628	131135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10400	210	2	2.06	355362500	34154	129.61	10260	10520	10220	13240	7140	10190	10404.71	28.25	-714	10463	10326	10173	10036	9883	10395	10105	65	3050	500	7130	10	1	12913226	1343	-71.72	2.28	12	0.26	-145.00	4569.00	16010	20230630	-35.04	10000	20240621	4.00	15900	-34.59	20240118	10000	4.00	20240621	16010	-35.04	20230630	10000	4.00	20240621	0.98	N	274090	500	64 억	3647865	N	N	17	N	N
6	20240628	121132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10460	270	2	2.65	343067290	32974	125.13	10260	10520	10220	13240	7140	10190	10404.18	28.25	-350	10463	10326	10173	10036	9883	10395	10105	65	3050	500	7130	10	1	12913226	1351	-72.14	2.29	12	0.26	-145.00	4569.00	16010	20230630	-34.67	10000	20240621	4.60	15900	-34.21	20240118	10000	4.60	20240621	16010	-34.67	20230630	10000	4.60	20240621	0.98	N	274090	500	64 억	3647865	N	N	17	N	N
7	20240628	111114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10520	330	2	3.24	276719170	26627	101.05	10260	10520	10220	13240	7140	10190	10392.43	28.25	1548	10463	10326	10173	10036	9883	10395	10105	65	3050	500	7130	10	1	12913226	1358	-72.55	2.30	12	0.21	-145.00	4569.00	16010	20230630	-34.29	10000	20240621	5.20	15900	-33.84	20240118	10000	5.20	20240621	16010	-34.29	20230630	10000	5.20	20240621	0.98	N	274090	500	64 억	3647865	N	N	17	N	N
8	20240628	101111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10400	210	2	2.06	150163950	14518	55.09	10260	10430	10220	13240	7140	10190	10343.29	28.25	-168	10463	10326	10173	10036	9883	10395	10105	65	3050	500	7130	10	1	12913226	1343	-71.72	2.28	12	0.11	-145.00	4569.00	16010	20230630	-35.04	10000	20240621	4.00	15900	-34.59	20240118	10000	4.00	20240621	16010	-35.04	20230630	10000	4.00	20240621	0.98	N	274090	500	64 억	3647865	N	N	17	N	N
9	20240628	091114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10280	90	2	0.88	11634220	1132	4.30	10260	10280	10260	13240	7140	10190	10277.58	28.25	105	10463	10326	10173	10036	9883	10395	10105	65	3050	500	7130	10	1	12913226	1327	-70.90	2.25	12	0.01	-145.00	4569.00	16010	20230630	-35.79	10000	20240621	2.80	15900	-35.35	20240118	10000	2.80	20240621	16010	-35.79	20230630	10000	2.80	20240621	0.98	N	274090	500	64 억	3647865	N	N	17	N	N
10	20240627	161105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10190	150	2	1.49	267682900	26334	73.85	10100	10310	10020	13050	7030	10040	10164.87	28.22	3719	10260	10150	10080	9970	9900	10115	9935	65	3010	500	7020	10	1	12913226	1316	-70.28	2.23	12	0.20	-145.00	4569.00	16010	20230630	-36.35	10000	20240621	1.90	15900	-35.91	20240118	10000	1.90	20240621	16010	-36.35	20230630	10000	1.90	20240621	1.03	N	274090	500	64 억	3644365	N	N	17	N	N
11	20240627	151112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10200	160	2	1.59	257298480	25315	70.99	10100	10310	10020	13050	7030	10040	10163.87	28.22	3820	10260	10150	10080	9970	9900	10115	9935	65	3010	500	7020	10	1	12913226	1317	-70.34	2.23	12	0.20	-145.00	4569.00	16010	20230630	-36.29	10000	20240621	2.00	15900	-35.85	20240118	10000	2.00	20240621	16010	-36.29	20230630	10000	2.00	20240621	1.03	N	274090	500	64 억	3644365	N	N	20	N	N
12	20240627	141110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10180	140	2	1.39	188073520	18556	52.04	10100	10260	10020	13050	7030	10040	10135.46	28.22	1359	10260	10150	10080	9970	9900	10115	9935	65	3010	500	7020	10	1	12913226	1315	-70.21	2.23	12	0.14	-145.00	4569.00	16010	20230630	-36.41	10000	20240621	1.80	15900	-35.97	20240118	10000	1.80	20240621	16010	-36.41	20230630	10000	1.80	20240621	1.03	N	274090	500	64 억	3644365	N	N	20	N	N
13	20240627	131110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10170	130	2	1.29	162989910	16092	45.13	10100	10260	10020	13050	7030	10040	10128.63	28.22	1364	10260	10150	10080	9970	9900	10115	9935	65	3010	500	7020	10	1	12913226	1313	-70.14	2.23	12	0.12	-145.00	4569.00	16010	20230630	-36.48	10000	20240621	1.70	15900	-36.04	20240118	10000	1.70	20240621	16010	-36.48	20230630	10000	1.70	20240621	1.03	N	274090	500	64 억	3644365	N	N	20	N	N
14	20240627	121112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10120	80	2	0.80	144298480	14250	39.96	10100	10260	10020	13050	7030	10040	10126.21	28.22	1288	10260	10150	10080	9970	9900	10115	9935	65	3010	500	7020	10	1	12913226	1307	-69.79	2.21	12	0.11	-145.00	4569.00	16010	20230630	-36.79	10000	20240621	1.20	15900	-36.35	20240118	10000	1.20	20240621	16010	-36.79	20230630	10000	1.20	20240621	1.03	N	274090	500	64 억	3644365	N	N	20	N	N
15	20240627	111111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10180	140	2	1.39	128587810	12703	35.62	10100	10260	10020	13050	7030	10040	10122.63	28.22	1376	10260	10150	10080	9970	9900	10115	9935	65	3010	500	7020	10	1	12913226	1315	-70.21	2.23	12	0.10	-145.00	4569.00	16010	20230630	-36.41	10000	20240621	1.80	15900	-35.97	20240118	10000	1.80	20240621	16010	-36.41	20230630	10000	1.80	20240621	1.03	N	274090	500	64 억	3644365	N	N	20	N	N
16	20240627	101111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10050	10	2	0.10	49511300	4928	13.82	10100	10100	10020	13050	7030	10040	10046.94	28.22	-822	10260	10150	10080	9970	9900	10115	9935	65	3010	500	7020	10	1	12913226	1298	-69.31	2.20	12	0.04	-145.00	4569.00	16010	20230630	-37.23	10000	20240621	0.50	15900	-36.79	20240118	10000	0.50	20240621	16010	-37.23	20230630	10000	0.50	20240621	1.03	N	274090	500	64 억	3644365	N	N	20	N	N
17	20240627	091111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10100	60	2	0.60	14340440	1426	4.00	10100	10100	10040	13050	7030	10040	10056.41	28.22	-641	10260	10150	10080	9970	9900	10115	9935	65	3010	500	7020	10	1	12913226	1304	-69.66	2.21	12	0.01	-145.00	4569.00	16010	20230630	-36.91	10000	20240621	1.00	15900	-36.48	20240118	10000	1.00	20240621	16010	-36.91	20230630	10000	1.00	20240621	1.03	N	274090	500	64 억	3644365	N	N	20	N	N
18	20240626	161106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10040	-60	5	-0.59	359025940	35657	112.11	10190	10190	10010	13130	7070	10100	10068.96	28.32	-4454	10373	10236	10123	9986	9873	10305	10055	65	3030	500	7070	10	1	12913226	1296	-69.24	2.20	12	0.28	-145.00	4569.00	16010	20230630	-37.29	10000	20240621	0.40	15900	-36.86	20240118	10000	0.40	20240621	16010	-37.29	20230630	10000	0.40	20240621	0.98	N	274090	500	64 억	3656410	N	N	20	N	N
19	20240626	151111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10050	-50	5	-0.50	331429800	32908	103.46	10190	10190	10010	13130	7070	10100	10071.41	28.32	-4269	10373	10236	10123	9986	9873	10305	10055	65	3030	500	7070	10	1	12913226	1298	-69.31	2.20	12	0.25	-145.00	4569.00	16010	20230630	-37.23	10000	20240621	0.50	15900	-36.79	20240118	10000	0.50	20240621	16010	-37.23	20230630	10000	0.50	20240621	0.98	N	274090	500	64 억	3656410	N	N	26	N	N
20	20240626	141107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10070	-30	5	-0.30	288734480	28667	90.13	10190	10190	10010	13130	7070	10100	10072.02	28.32	-3906	10373	10236	10123	9986	9873	10305	10055	65	3030	500	7070	10	1	12913226	1300	-69.45	2.20	12	0.22	-145.00	4569.00	16010	20230630	-37.10	10000	20240621	0.70	15900	-36.67	20240118	10000	0.70	20240621	16010	-37.10	20230630	10000	0.70	20240621	0.98	N	274090	500	64 억	3656410	N	N	26	N	N
21	20240626	131109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10060	-40	5	-0.40	200880210	19911	62.60	10190	10190	10040	13130	7070	10100	10088.91	28.32	-3105	10373	10236	10123	9986	9873	10305	10055	65	3030	500	7070	10	1	12913226	1299	-69.38	2.20	12	0.15	-145.00	4569.00	16010	20230630	-37.16	10000	20240621	0.60	15900	-36.73	20240118	10000	0.60	20240621	16010	-37.16	20230630	10000	0.60	20240621	0.98	N	274090	500	64 억	3656410	N	N	26	N	N
22	20240626	121107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10050	-50	5	-0.50	152760330	15129	47.57	10190	10190	10040	13130	7070	10100	10097.19	28.32	-1829	10373	10236	10123	9986	9873	10305	10055	65	3030	500	7070	10	1	12913226	1298	-69.31	2.20	12	0.12	-145.00	4569.00	16010	20230630	-37.23	10000	20240621	0.50	15900	-36.79	20240118	10000	0.50	20240621	16010	-37.23	20230630	10000	0.50	20240621	0.98	N	274090	500	64 억	3656410	N	N	26	N	N
23	20240626	111108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10060	-40	5	-0.40	121074840	11979	37.66	10190	10190	10040	13130	7070	10100	10107.26	28.32	-1545	10373	10236	10123	9986	9873	10305	10055	65	3030	500	7070	10	1	12913226	1299	-69.38	2.20	12	0.09	-145.00	4569.00	16010	20230630	-37.16	10000	20240621	0.60	15900	-36.73	20240118	10000	0.60	20240621	16010	-37.16	20230630	10000	0.60	20240621	0.98	N	274090	500	64 억	3656410	N	N	26	N	N
24	20240626	101106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10150	50	2	0.50	48148780	4756	14.95	10190	10190	10070	13130	7070	10100	10123.80	28.32	-231	10373	10236	10123	9986	9873	10305	10055	65	3030	500	7070	10	1	12913226	1311	-70.00	2.22	12	0.04	-145.00	4569.00	16010	20230630	-36.60	10000	20240621	1.50	15900	-36.16	20240118	10000	1.50	20240621	16010	-36.60	20230630	10000	1.50	20240621	0.98	N	274090	500	64 억	3656410	N	N	26	N	N
25	20240626	091110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10080	-20	5	-0.20	6431100	635	2.00	10190	10190	10080	13130	7070	10100	10127.72	28.32	-85	10373	10236	10123	9986	9873	10305	10055	65	3030	500	7070	10	1	12913226	1302	-69.52	2.21	12	0.00	-145.00	4569.00	16010	20230630	-37.04	10000	20240621	0.80	15900	-36.60	20240118	10000	0.80	20240621	16010	-37.04	20230630	10000	0.80	20240621	0.98	N	274090	500	64 억	3656410	N	N	26	N	N
26	20240625	161105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10100	20	2	0.20	320656900	31745	63.97	10010	10260	10010	13100	7060	10080	10101.02	28.34	4301	10413	10246	10153	9986	9893	10200	9940	65	3020	500	7050	10	1	12913226	1304	-69.66	2.21	12	0.25	-145.00	4569.00	16010	20230630	-36.91	10000	20240621	1.00	15900	-36.48	20240118	10000	1.00	20240621	16010	-36.91	20230630	10000	1.00	20240621	0.93	N	274090	500	64 억	3659442	N	N	26	N	N
27	20240625	151103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10080	0	3	0.00	295719940	29273	58.99	10010	10260	10010	13100	7060	10080	10102.14	28.34	3824	10413	10246	10153	9986	9893	10200	9940	65	3020	500	7050	10	1	12913226	1302	-69.52	2.21	12	0.23	-145.00	4569.00	16010	20230630	-37.04	10000	20240621	0.80	15900	-36.60	20240118	10000	0.80	20240621	16010	-37.04	20230630	10000	0.80	20240621	0.93	N	274090	500	64 억	3659442	N	N	0	N	N
28	20240625	141107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10150	70	2	0.69	201436130	19919	40.14	10010	10260	10010	13100	7060	10080	10112.76	28.34	685	10413	10246	10153	9986	9893	10200	9940	65	3020	500	7050	10	1	12913226	1311	-70.00	2.22	12	0.15	-145.00	4569.00	16010	20230630	-36.60	10000	20240621	1.50	15900	-36.16	20240118	10000	1.50	20240621	16010	-36.60	20230630	10000	1.50	20240621	0.93	N	274090	500	64 억	3659442	N	N	0	N	N
29	20240625	131107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10150	70	2	0.69	159446950	15769	31.78	10010	10260	10010	13100	7060	10080	10111.42	28.34	1406	10413	10246	10153	9986	9893	10200	9940	65	3020	500	7050	10	1	12913226	1311	-70.00	2.22	12	0.12	-145.00	4569.00	16010	20230630	-36.60	10000	20240621	1.50	15900	-36.16	20240118	10000	1.50	20240621	16010	-36.60	20230630	10000	1.50	20240621	0.93	N	274090	500	64 억	3659442	N	N	0	N	N
30	20240625	121110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10150	70	2	0.69	147263760	14569	29.36	10010	10260	10010	13100	7060	10080	10108.02	28.34	1414	10413	10246	10153	9986	9893	10200	9940	65	3020	500	7050	10	1	12913226	1311	-70.00	2.22	12	0.11	-145.00	4569.00	16010	20230630	-36.60	10000	20240621	1.50	15900	-36.16	20240118	10000	1.50	20240621	16010	-36.60	20230630	10000	1.50	20240621	0.93	N	274090	500	64 억	3659442	N	N	0	N	N
31	20240625	111107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10130	50	2	0.50	121408340	12020	24.22	10010	10260	10010	13100	7060	10080	10100.53	28.34	-127	10413	10246	10153	9986	9893	10200	9940	65	3020	500	7050	10	1	12913226	1308	-69.86	2.22	12	0.09	-145.00	4569.00	16010	20230630	-36.73	10000	20240621	1.30	15900	-36.29	20240118	10000	1.30	20240621	16010	-36.73	20230630	10000	1.30	20240621	0.93	N	274090	500	64 억	3659442	N	N	0	N	N
32	20240625	101106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10070	-10	5	-0.10	74620260	7377	14.87	10010	10260	10010	13100	7060	10080	10115.26	28.34	-671	10413	10246	10153	9986	9893	10200	9940	65	3020	500	7050	10	1	12913226	1300	-69.45	2.20	12	0.06	-145.00	4569.00	16010	20230630	-37.10	10000	20240621	0.70	15900	-36.67	20240118	10000	0.70	20240621	16010	-37.10	20230630	10000	0.70	20240621	0.93	N	274090	500	64 억	3659442	N	N	0	N	N
33	20240625	091106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10250	170	2	1.69	23904070	2345	4.73	10010	10260	10010	13100	7060	10080	10193.63	28.34	-331	10413	10246	10153	9986	9893	10200	9940	65	3020	500	7050	10	1	12913226	1324	-70.69	2.24	12	0.02	-145.00	4569.00	16010	20230630	-35.98	10000	20240621	2.50	15900	-35.53	20240118	10000	2.50	20240621	16010	-35.98	20230630	10000	2.50	20240621	0.93	N	274090	500	64 억	3659442	N	N	0	N	N
34	20240624	161105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10080	-100	5	-0.98	502058060	49502	48.20	10180	10320	10060	13230	7130	10180	10142.19	28.38	7118	10740	10460	10230	9950	9720	10345	9835	65	3050	500	7120	10	1	12913226	1302	-69.52	2.21	12	0.38	-145.00	4569.00	16010	20230630	-37.04	10000	20240621	0.80	15900	-36.60	20240118	10000	0.80	20240621	16010	-37.04	20230630	10000	0.80	20240621	0.90	N	274090	500	64 억	3664320	N	N	34	N	N
35	20240624	151102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10100	-80	5	-0.79	452012070	44544	43.37	10180	10320	10060	13230	7130	10180	10147.54	28.38	4908	10740	10460	10230	9950	9720	10345	9835	65	3050	500	7120	10	1	12913226	1304	-69.66	2.21	12	0.34	-145.00	4569.00	16010	20230630	-36.91	10000	20240621	1.00	15900	-36.48	20240118	10000	1.00	20240621	16010	-36.91	20230630	10000	1.00	20240621	0.90	N	274090	500	64 억	3664320	N	N	34	N	N
36	20240624	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10100	-80	5	-0.79	387186650	38128	37.13	10180	10320	10060	13230	7130	10180	10154.92	28.38	1841	10740	10460	10230	9950	9720	10345	9835	65	3050	500	7120	10	1	12913226	1304	-69.66	2.21	12	0.30	-145.00	4569.00	16010	20230630	-36.91	10000	20240621	1.00	15900	-36.48	20240118	10000	1.00	20240621	16010	-36.91	20230630	10000	1.00	20240621	0.90	N	274090	500	64 억	3664320	N	N	34	N	N
37	20240624	131101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10120	-60	5	-0.59	324566380	31920	31.08	10180	10320	10070	13230	7130	10180	10168.12	28.38	1095	10740	10460	10230	9950	9720	10345	9835	65	3050	500	7120	10	1	12913226	1307	-69.79	2.21	12	0.25	-145.00	4569.00	16010	20230630	-36.79	10000	20240621	1.20	15900	-36.35	20240118	10000	1.20	20240621	16010	-36.79	20230630	10000	1.20	20240621	0.90	N	274090	500	64 억	3664320	N	N	34	N	N
38	20240624	121102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10160	-20	5	-0.20	294041580	28907	28.15	10180	10320	10070	13230	7130	10180	10171.99	28.38	422	10740	10460	10230	9950	9720	10345	9835	65	3050	500	7120	10	1	12913226	1312	-70.07	2.22	12	0.22	-145.00	4569.00	16010	20230630	-36.54	10000	20240621	1.60	15900	-36.10	20240118	10000	1.60	20240621	16010	-36.54	20230630	10000	1.60	20240621	0.90	N	274090	500	64 억	3664320	N	N	34	N	N
39	20240624	111105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10080	-100	5	-0.98	169084790	16564	16.13	10180	10320	10080	13230	7130	10180	10207.97	28.38	-2119	10740	10460	10230	9950	9720	10345	9835	65	3050	500	7120	10	1	12913226	1302	-69.52	2.21	12	0.13	-145.00	4569.00	16010	20230630	-37.04	10000	20240621	0.80	15900	-36.60	20240118	10000	0.80	20240621	16010	-37.04	20230630	10000	0.80	20240621	0.90	N	274090	500	64 억	3664320	N	N	34	N	N
40	20240624	101102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10300	120	2	1.18	104761720	10234	9.97	10180	10320	10110	13230	7130	10180	10236.63	28.38	-1395	10740	10460	10230	9950	9720	10345	9835	65	3050	500	7120	10	1	12913226	1330	-71.03	2.25	12	0.08	-145.00	4569.00	16010	20230630	-35.67	10000	20240621	3.00	15900	-35.22	20240118	10000	3.00	20240621	16010	-35.67	20230630	10000	3.00	20240621	0.90	N	274090	500	64 억	3664320	N	N	34	N	N
41	20240624	091103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10180	0	3	0.00	19187880	1891	1.84	10180	10180	10110	13230	7130	10180	10146.95	28.38	-216	10740	10460	10230	9950	9720	10345	9835	65	3050	500	7120	10	1	12913226	1315	-70.21	2.23	12	0.01	-145.00	4569.00	16010	20230630	-36.41	10000	20240621	1.80	15900	-35.97	20240118	10000	1.80	20240621	16010	-36.41	20230630	10000	1.80	20240621	0.90	N	274090	500	64 억	3664320	N	N	34	N	N
42	20240621	161026	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10180	-240	5	-2.30	1045184840	102686	150.56	10510	10510	10000	13540	7300	10420	10178.45	28.51	-7271	10726	10572	10466	10312	10206	10520	10260	65	3120	500	7290	10	1	12913226	1315	-70.21	2.23	12	0.80	-145.00	4569.00	16010	20230630	-36.41	10000	20240621	1.80	15900	-35.97	20240118	10000	1.80	20240621	16010	-36.41	20230630	10000	1.80	20240621	0.88	N	274090	500	64 억	3681524	N	N	34	N	N
43	20240621	151027	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10160	-260	5	-2.50	1026495890	100849	147.87	10510	10510	10000	13540	7300	10420	10178.54	28.51	-7353	10726	10572	10466	10312	10206	10520	10260	65	3120	500	7290	10	1	12913226	1312	-70.07	2.22	12	0.78	-145.00	4569.00	16010	20230630	-36.54	10000	20240621	1.60	15900	-36.10	20240118	10000	1.60	20240621	16010	-36.54	20230630	10000	1.60	20240621	0.88	N	274090	500	64 억	3681524	N	N	24	N	N
44	20240621	141025	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10130	-290	5	-2.78	948790670	93182	136.63	10510	10510	10000	13540	7300	10420	10182.12	28.51	-7584	10726	10572	10466	10312	10206	10520	10260	65	3120	500	7290	10	1	12913226	1308	-69.86	2.22	12	0.72	-145.00	4569.00	16010	20230630	-36.73	10000	20240621	1.30	15900	-36.29	20240118	10000	1.30	20240621	16010	-36.73	20230630	10000	1.30	20240621	0.88	N	274090	500	64 억	3681524	N	N	24	N	N
45	20240621	131027	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10050	-370	5	-3.55	837260580	82148	120.45	10510	10510	10000	13540	7300	10420	10192.10	28.51	-6911	10726	10572	10466	10312	10206	10520	10260	65	3120	500	7290	10	1	12913226	1298	-69.31	2.20	12	0.64	-145.00	4569.00	16010	20230630	-37.23	10000	20240621	0.50	15900	-36.79	20240118	10000	0.50	20240621	16010	-37.23	20230630	10000	0.50	20240621	0.88	N	274090	500	64 억	3681524	N	N	24	N	N
46	20240621	121029	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10140	-280	5	-2.69	628748910	61494	90.16	10510	10510	10140	13540	7300	10420	10224.56	28.51	-5203	10726	10572	10466	10312	10206	10520	10260	65	3120	500	7290	10	1	12913226	1309	-69.93	2.22	12	0.48	-145.00	4569.00	16010	20230630	-36.66	10140	20240621	0.00	15900	-36.23	20240118	10140	0.00	20240621	16010	-36.66	20230630	10140	0.00	20240621	0.88	N	274090	500	64 억	3681524	N	N	24	N	N
47	20240621	111027	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10180	-240	5	-2.30	473230610	46192	67.73	10510	10510	10160	13540	7300	10420	10244.86	28.51	-5104	10726	10572	10466	10312	10206	10520	10260	65	3120	500	7290	10	1	12913226	1315	-70.21	2.23	12	0.36	-145.00	4569.00	16010	20230630	-36.41	10160	20240621	0.20	15900	-35.97	20240118	10160	0.20	20240621	16010	-36.41	20230630	10160	0.20	20240621	0.88	N	274090	500	64 억	3681524	N	N	24	N	N
48	20240621	101023	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	10180	-240	5	-2.30	360157700	35098	51.46	10510	10510	10170	13540	7300	10420	10261.49	28.51	-6434	10726	10572	10466	10312	10206	10520	10260	65	3120	500	7290	10	1	12913226	1315	-70.21	2.23	12	0.27	-145.00	4569.00	16010	20230630	-36.41	10170	20240621	0.10	15900	-35.97	20240118	10170	0.10	20240621	16010	-36.41	20230630	10170	0.10	20240621	0.88	N	274090	500	64 억	3681524	N	N	24	N	N
49	20240621	091029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10360	-60	5	-0.58	29933520	2875	4.22	10510	10510	10350	13540	7300	10420	10411.66	28.51	-742	10726	10572	10466	10312	10206	10520	10260	65	3120	500	7290	10	1	12913226	1338	-71.45	2.27	12	0.02	-145.00	4569.00	16010	20230630	-35.29	10260	20231024	0.97	15900	-34.84	20240118	10350	0.10	20240621	16010	-35.29	20230630	10260	0.97	20231024	0.88	N	274090	500	64 억	3681524	N	N	24	N	N
50	20240620	161021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10420	-200	5	-1.88	708305520	67945	123.73	10620	10620	10360	13800	7440	10620	10424.69	28.65	-18020	10840	10730	10640	10530	10440	10685	10485	65	3180	500	7430	10	1	12913226	1346	-71.86	2.28	12	0.53	-145.00	4569.00	16010	20230630	-34.92	10260	20231024	1.56	15900	-34.47	20240118	10360	0.58	20240620	16010	-34.92	20230630	10260	1.56	20231024	0.94	N	274090	500	64 억	3699461	N	N	24	N	N
51	20240620	151023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10390	-230	5	-2.17	684020070	65612	119.48	10620	10620	10360	13800	7440	10620	10425.23	28.65	-17747	10840	10730	10640	10530	10440	10685	10485	65	3180	500	7430	10	1	12913226	1342	-71.66	2.27	12	0.51	-145.00	4569.00	16010	20230630	-35.10	10260	20231024	1.27	15900	-34.65	20240118	10360	0.29	20240620	16010	-35.10	20230630	10260	1.27	20231024	0.94	N	274090	500	64 억	3699461	N	N	54	N	N
52	20240620	141023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10420	-200	5	-1.88	532598230	51039	92.95	10620	10620	10360	13800	7440	10620	10435.12	28.65	-15806	10840	10730	10640	10530	10440	10685	10485	65	3180	500	7430	10	1	12913226	1346	-71.86	2.28	12	0.40	-145.00	4569.00	16010	20230630	-34.92	10260	20231024	1.56	15900	-34.47	20240118	10360	0.58	20240620	16010	-34.92	20230630	10260	1.56	20231024	0.94	N	274090	500	64 억	3699461	N	N	54	N	N
53	20240620	131023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10410	-210	5	-1.98	483713130	46342	84.39	10620	10620	10360	13800	7440	10620	10437.90	28.65	-13740	10840	10730	10640	10530	10440	10685	10485	65	3180	500	7430	10	1	12913226	1344	-71.79	2.28	12	0.36	-145.00	4569.00	16010	20230630	-34.98	10260	20231024	1.46	15900	-34.53	20240118	10360	0.48	20240620	16010	-34.98	20230630	10260	1.46	20231024	0.94	N	274090	500	64 억	3699461	N	N	54	N	N
54	20240620	121020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10410	-210	5	-1.98	429252090	41109	74.86	10620	10620	10360	13800	7440	10620	10441.80	28.65	-11673	10840	10730	10640	10530	10440	10685	10485	65	3180	500	7430	10	1	12913226	1344	-71.79	2.28	12	0.32	-145.00	4569.00	16010	20230630	-34.98	10260	20231024	1.46	15900	-34.53	20240118	10360	0.48	20240620	16010	-34.98	20230630	10260	1.46	20231024	0.94	N	274090	500	64 억	3699461	N	N	54	N	N
55	20240620	111023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10420	-200	5	-1.88	375457130	35943	65.45	10620	10620	10360	13800	7440	10620	10445.90	28.65	-9630	10840	10730	10640	10530	10440	10685	10485	65	3180	500	7430	10	1	12913226	1346	-71.86	2.28	12	0.28	-145.00	4569.00	16010	20230630	-34.92	10260	20231024	1.56	15900	-34.47	20240118	10360	0.58	20240620	16010	-34.92	20230630	10260	1.56	20231024	0.94	N	274090	500	64 억	3699461	N	N	54	N	N
56	20240620	101025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10390	-230	5	-2.17	314279160	30081	54.78	10620	10620	10360	13800	7440	10620	10447.76	28.65	-7577	10840	10730	10640	10530	10440	10685	10485	65	3180	500	7430	10	1	12913226	1342	-71.66	2.27	12	0.23	-145.00	4569.00	16010	20230630	-35.10	10260	20231024	1.27	15900	-34.65	20240118	10360	0.29	20240620	16010	-35.10	20230630	10260	1.27	20231024	0.94	N	274090	500	64 억	3699461	N	N	54	N	N
57	20240620	091028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10620	0	3	0.00	8193170	772	1.41	10620	10620	10600	13800	7440	10620	10612.91	28.65	-18	10840	10730	10640	10530	10440	10685	10485	65	3180	500	7430	10	1	12913226	1371	-73.24	2.32	12	0.01	-145.00	4569.00	16010	20230630	-33.67	10260	20231024	3.51	15900	-33.21	20240118	10530	0.85	20240416	16010	-33.67	20230630	10260	3.51	20231024	0.94	N	274090	500	64 억	3699461	N	N	54	N	N
58	20240619	161017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10620	-40	5	-0.38	580021030	54588	72.07	10660	10750	10550	13850	7470	10660	10625.44	28.72	-9003	10853	10756	10693	10596	10533	10725	10565	65	3190	500	7460	10	1	12913226	1371	-73.24	2.32	12	0.42	-145.00	4569.00	16010	20230630	-33.67	10260	20231024	3.51	15900	-33.21	20240118	10530	0.85	20240416	16010	-33.67	20230630	10260	3.51	20231024	0.94	N	274090	500	64 억	3708389	N	N	54	N	N
59	20240619	151017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10620	-40	5	-0.38	569120190	53561	70.72	10660	10750	10550	13850	7470	10660	10625.65	28.72	-8769	10853	10756	10693	10596	10533	10725	10565	65	3190	500	7460	10	1	12913226	1371	-73.24	2.32	12	0.41	-145.00	4569.00	16010	20230630	-33.67	10260	20231024	3.51	15900	-33.21	20240118	10530	0.85	20240416	16010	-33.67	20230630	10260	3.51	20231024	0.94	N	274090	500	64 억	3708389	N	N	20	N	N
60	20240619	141026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10590	-70	5	-0.66	483959200	45513	60.09	10660	10750	10550	13850	7470	10660	10633.43	28.72	-9584	10853	10756	10693	10596	10533	10725	10565	65	3190	500	7460	10	1	12913226	1368	-73.03	2.32	12	0.35	-145.00	4569.00	16010	20230630	-33.85	10260	20231024	3.22	15900	-33.40	20240118	10530	0.57	20240416	16010	-33.85	20230630	10260	3.22	20231024	0.94	N	274090	500	64 억	3708389	N	N	20	N	N
61	20240619	131014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10570	-90	5	-0.84	447405270	42054	55.52	10660	10750	10550	13850	7470	10660	10638.83	28.72	-7576	10853	10756	10693	10596	10533	10725	10565	65	3190	500	7460	10	1	12913226	1365	-72.90	2.31	12	0.33	-145.00	4569.00	16010	20230630	-33.98	10260	20231024	3.02	15900	-33.52	20240118	10530	0.38	20240416	16010	-33.98	20230630	10260	3.02	20231024	0.94	N	274090	500	64 억	3708389	N	N	20	N	N
62	20240619	121016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10590	-70	5	-0.66	344987270	32371	42.74	10660	10750	10580	13850	7470	10660	10657.29	28.72	-5461	10853	10756	10693	10596	10533	10725	10565	65	3190	500	7460	10	1	12913226	1368	-73.03	2.32	12	0.25	-145.00	4569.00	16010	20230630	-33.85	10260	20231024	3.22	15900	-33.40	20240118	10530	0.57	20240416	16010	-33.85	20230630	10260	3.22	20231024	0.94	N	274090	500	64 억	3708389	N	N	20	N	N
63	20240619	111019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10620	-40	5	-0.38	250637100	23477	31.00	10660	10750	10610	13850	7470	10660	10675.86	28.72	-2590	10853	10756	10693	10596	10533	10725	10565	65	3190	500	7460	10	1	12913226	1371	-73.24	2.32	12	0.18	-145.00	4569.00	16010	20230630	-33.67	10260	20231024	3.51	15900	-33.21	20240118	10530	0.85	20240416	16010	-33.67	20230630	10260	3.51	20231024	0.94	N	274090	500	64 억	3708389	N	N	20	N	N
64	20240619	101022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10660	0	3	0.00	148073220	13836	18.27	10660	10750	10650	13850	7470	10660	10702.03	28.72	1541	10853	10756	10693	10596	10533	10725	10565	65	3190	500	7460	10	1	12913226	1377	-73.52	2.33	12	0.11	-145.00	4569.00	16010	20230630	-33.42	10260	20231024	3.90	15900	-32.96	20240118	10530	1.23	20240416	16010	-33.42	20230630	10260	3.90	20231024	0.94	N	274090	500	64 억	3708389	N	N	20	N	N
65	20240619	091025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10680	20	2	0.19	11437910	1072	1.42	10660	10710	10650	13850	7470	10660	10669.69	28.72	-249	10853	10756	10693	10596	10533	10725	10565	65	3190	500	7460	10	1	12913226	1379	-73.66	2.34	12	0.01	-145.00	4569.00	16010	20230630	-33.29	10260	20231024	4.09	15900	-32.83	20240118	10530	1.42	20240416	16010	-33.29	20230630	10260	4.09	20231024	0.94	N	274090	500	64 억	3708389	N	N	20	N	N
66	20240618	161013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10660	-70	5	-0.65	808588580	75494	140.98	10730	10790	10630	13940	7520	10730	10710.64	28.81	3023	10870	10800	10700	10630	10530	10835	10665	65	3210	500	7510	10	1	12913226	1377	-73.52	2.33	12	0.58	-145.00	4569.00	16010	20230630	-33.42	10260	20231024	3.90	15900	-32.96	20240118	10530	1.23	20240416	16010	-33.42	20230630	10260	3.90	20231024	0.93	N	274090	500	64 억	3720299	N	N	20	N	N
67	20240618	151012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10640	-90	5	-0.84	789145950	73668	137.57	10730	10790	10630	13940	7520	10730	10712.19	28.81	3112	10870	10800	10700	10630	10530	10835	10665	65	3210	500	7510	10	1	12913226	1374	-73.38	2.33	12	0.57	-145.00	4569.00	16010	20230630	-33.54	10260	20231024	3.70	15900	-33.08	20240118	10530	1.04	20240416	16010	-33.54	20230630	10260	3.70	20231024	0.93	N	274090	500	64 억	3720299	N	N	102	N	N
68	20240618	141016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10660	-70	5	-0.65	716290500	66826	124.79	10730	10790	10660	13940	7520	10730	10718.74	28.81	4110	10870	10800	10700	10630	10530	10835	10665	65	3210	500	7510	10	1	12913226	1377	-73.52	2.33	12	0.52	-145.00	4569.00	16010	20230630	-33.42	10260	20231024	3.90	15900	-32.96	20240118	10530	1.23	20240416	16010	-33.42	20230630	10260	3.90	20231024	0.93	N	274090	500	64 억	3720299	N	N	102	N	N
69	20240618	131017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10690	-40	5	-0.37	617637970	57583	107.53	10730	10790	10680	13940	7520	10730	10726.05	28.81	4328	10870	10800	10700	10630	10530	10835	10665	65	3210	500	7510	10	1	12913226	1380	-73.72	2.34	12	0.45	-145.00	4569.00	16010	20230630	-33.23	10260	20231024	4.19	15900	-32.77	20240118	10530	1.52	20240416	16010	-33.23	20230630	10260	4.19	20231024	0.93	N	274090	500	64 억	3720299	N	N	102	N	N
70	20240618	121013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10700	-30	5	-0.28	515373340	48026	89.68	10730	10790	10690	13940	7520	10730	10731.13	28.81	4423	10870	10800	10700	10630	10530	10835	10665	65	3210	500	7510	10	1	12913226	1382	-73.79	2.34	12	0.37	-145.00	4569.00	16010	20230630	-33.17	10260	20231024	4.29	15900	-32.70	20240118	10530	1.61	20240416	16010	-33.17	20230630	10260	4.29	20231024	0.93	N	274090	500	64 억	3720299	N	N	102	N	N
71	20240618	111014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10740	10	2	0.09	436314190	40646	75.90	10730	10790	10690	13940	7520	10730	10734.49	28.81	4311	10870	10800	10700	10630	10530	10835	10665	65	3210	500	7510	10	1	12913226	1387	-74.07	2.35	12	0.31	-145.00	4569.00	16010	20230630	-32.92	10260	20231024	4.68	15900	-32.45	20240118	10530	1.99	20240416	16010	-32.92	20230630	10260	4.68	20231024	0.93	N	274090	500	64 억	3720299	N	N	102	N	N
72	20240618	101012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10730	0	3	0.00	238955600	22261	41.57	10730	10780	10690	13940	7520	10730	10734.27	28.81	5920	10870	10800	10700	10630	10530	10835	10665	65	3210	500	7510	10	1	12913226	1386	-74.00	2.35	12	0.17	-145.00	4569.00	16010	20230630	-32.98	10260	20231024	4.58	15900	-32.52	20240118	10530	1.90	20240416	16010	-32.98	20230630	10260	4.58	20231024	0.93	N	274090	500	64 억	3720299	N	N	102	N	N
73	20240618	091022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10720	-10	5	-0.09	31288400	2916	5.45	10730	10730	10710	13940	7520	10730	10729.90	28.81	179	10870	10800	10700	10630	10530	10835	10665	65	3210	500	7510	10	1	12913226	1384	-73.93	2.35	12	0.02	-145.00	4569.00	16010	20230630	-33.04	10260	20231024	4.48	15900	-32.58	20240118	10530	1.80	20240416	16010	-33.04	20230630	10260	4.48	20231024	0.93	N	274090	500	64 억	3720299	N	N	102	N	N
74	20240617	161005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10730	110	2	1.04	568719670	53341	97.20	10620	10770	10600	13800	7440	10620	10661.82	28.85	8671	10860	10740	10680	10560	10500	10710	10530	65	3180	500	7430	10	1	12913226	1386	-74.00	2.35	12	0.41	-145.00	4569.00	16010	20230630	-32.98	10260	20231024	4.58	15900	-32.52	20240118	10530	1.90	20240416	16010	-32.98	20230630	10260	4.58	20231024	0.92	N	274090	500	64 억	3724876	N	N	102	N	N
75	20240617	151013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10730	110	2	1.04	548268190	51435	93.73	10620	10770	10600	13800	7440	10620	10659.44	28.85	8538	10860	10740	10680	10560	10500	10710	10530	65	3180	500	7430	10	1	12913226	1386	-74.00	2.35	12	0.40	-145.00	4569.00	16010	20230630	-32.98	10260	20231024	4.58	15900	-32.52	20240118	10530	1.90	20240416	16010	-32.98	20230630	10260	4.58	20231024	0.92	N	274090	500	64 억	3724876	N	N	321	N	N
76	20240617	141003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10670	50	2	0.47	440650980	41372	75.39	10620	10770	10600	13800	7440	10620	10650.95	28.85	3620	10860	10740	10680	10560	10500	10710	10530	65	3180	500	7430	10	1	12913226	1378	-73.59	2.34	12	0.32	-145.00	4569.00	16010	20230630	-33.35	10260	20231024	4.00	15900	-32.89	20240118	10530	1.33	20240416	16010	-33.35	20230630	10260	4.00	20231024	0.92	N	274090	500	64 억	3724876	N	N	321	N	N
77	20240617	131002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10630	10	2	0.09	383898820	36053	65.70	10620	10770	10600	13800	7440	10620	10648.18	28.85	2140	10860	10740	10680	10560	10500	10710	10530	65	3180	500	7430	10	1	12913226	1373	-73.31	2.33	12	0.28	-145.00	4569.00	16010	20230630	-33.60	10260	20231024	3.61	15900	-33.14	20240118	10530	0.95	20240416	16010	-33.60	20230630	10260	3.61	20231024	0.92	N	274090	500	64 억	3724876	N	N	321	N	N
78	20240617	121003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10660	40	2	0.38	313935310	29478	53.72	10620	10770	10600	13800	7440	10620	10649.82	28.85	1771	10860	10740	10680	10560	10500	10710	10530	65	3180	500	7430	10	1	12913226	1377	-73.52	2.33	12	0.23	-145.00	4569.00	16010	20230630	-33.42	10260	20231024	3.90	15900	-32.96	20240118	10530	1.23	20240416	16010	-33.42	20230630	10260	3.90	20231024	0.92	N	274090	500	64 억	3724876	N	N	321	N	N
79	20240617	110956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10630	10	2	0.09	242281460	22731	41.42	10620	10770	10600	13800	7440	10620	10658.64	28.85	2171	10860	10740	10680	10560	10500	10710	10530	65	3180	500	7430	10	1	12913226	1373	-73.31	2.33	12	0.18	-145.00	4569.00	16010	20230630	-33.60	10260	20231024	3.61	15900	-33.14	20240118	10530	0.95	20240416	16010	-33.60	20230630	10260	3.61	20231024	0.92	N	274090	500	64 억	3724876	N	N	321	N	N
80	20240617	100956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10710	90	2	0.85	154487750	14487	26.40	10620	10770	10600	13800	7440	10620	10663.89	28.85	2569	10860	10740	10680	10560	10500	10710	10530	65	3180	500	7430	10	1	12913226	1383	-73.86	2.34	12	0.11	-145.00	4569.00	16010	20230630	-33.10	10260	20231024	4.39	15900	-32.64	20240118	10530	1.71	20240416	16010	-33.10	20230630	10260	4.39	20231024	0.92	N	274090	500	64 억	3724876	N	N	321	N	N
81	20240617	090958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10660	40	2	0.38	22583950	2126	3.87	10620	10690	10620	13800	7440	10620	10622.74	28.85	-339	10860	10740	10680	10560	10500	10710	10530	65	3180	500	7430	10	1	12913226	1377	-73.52	2.33	12	0.02	-145.00	4569.00	16010	20230630	-33.42	10260	20231024	3.90	15900	-32.96	20240118	10530	1.23	20240416	16010	-33.42	20230630	10260	3.90	20231024	0.92	N	274090	500	64 억	3724876	N	N	321	N	N
82	20240614	160833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10620	-100	5	-0.93	576590490	53965	86.22	10780	10800	10620	13930	7510	10720	10684.54	28.90	-19272	11093	10906	10813	10626	10533	10860	10580	65	3210	500	7500	10	1	12913226	1371	-73.24	2.32	12	0.42	-145.00	4569.00	16010	20230630	-33.67	10260	20231024	3.51	15900	-33.21	20240118	10530	0.85	20240416	16010	-33.67	20230630	10260	3.51	20231024	0.93	N	274090	500	64 억	3731737	N	N	321	N	N
83	20240614	150836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10700	-20	5	-0.19	437555000	40893	65.33	10780	10800	10650	13930	7510	10720	10700.00	28.90	-11045	11093	10906	10813	10626	10533	10860	10580	65	3210	500	7500	10	1	12913226	1382	-73.79	2.34	12	0.32	-145.00	4569.00	16010	20230630	-33.17	10260	20231024	4.29	15900	-32.70	20240118	10530	1.61	20240416	16010	-33.17	20230630	10260	4.29	20231024	0.93	N	274090	500	64 억	3731737	N	N	287	N	N
84	20240614	140835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10660	-60	5	-0.56	349336630	32624	52.12	10780	10800	10660	13930	7510	10720	10707.96	28.90	-8785	11093	10906	10813	10626	10533	10860	10580	65	3210	500	7500	10	1	12913226	1377	-73.52	2.33	12	0.25	-145.00	4569.00	16010	20230630	-33.42	10260	20231024	3.90	15900	-32.96	20240118	10530	1.23	20240416	16010	-33.42	20230630	10260	3.90	20231024	0.93	N	274090	500	64 억	3731737	N	N	287	N	N
85	20240614	130837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10670	-50	5	-0.47	263795890	24606	39.31	10780	10800	10670	13930	7510	10720	10720.80	28.90	-6832	11093	10906	10813	10626	10533	10860	10580	65	3210	500	7500	10	1	12913226	1378	-73.59	2.34	12	0.19	-145.00	4569.00	16010	20230630	-33.35	10260	20231024	4.00	15900	-32.89	20240118	10530	1.33	20240416	16010	-33.35	20230630	10260	4.00	20231024	0.93	N	274090	500	64 억	3731737	N	N	287	N	N
86	20240614	120840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10710	-10	5	-0.09	217369590	20263	32.37	10780	10800	10670	13930	7510	10720	10727.41	28.90	-4645	11093	10906	10813	10626	10533	10860	10580	65	3210	500	7500	10	1	12913226	1383	-73.86	2.34	12	0.16	-145.00	4569.00	16010	20230630	-33.10	10260	20231024	4.39	15900	-32.64	20240118	10530	1.71	20240416	16010	-33.10	20230630	10260	4.39	20231024	0.93	N	274090	500	64 억	3731737	N	N	287	N	N
87	20240614	110946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10680	-40	5	-0.37	189593820	17664	28.22	10780	10800	10670	13930	7510	10720	10733.35	28.90	-4781	11093	10906	10813	10626	10533	10860	10580	65	3210	500	7500	10	1	12913226	1379	-73.66	2.34	12	0.14	-145.00	4569.00	16010	20230630	-33.29	10260	20231024	4.09	15900	-32.83	20240118	10530	1.42	20240416	16010	-33.29	20230630	10260	4.09	20231024	0.93	N	274090	500	64 억	3731737	N	N	287	N	N
88	20240614	100944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10730	10	2	0.09	128115900	11921	19.05	10780	10800	10720	13930	7510	10720	10747.08	28.90	-2680	11093	10906	10813	10626	10533	10860	10580	65	3210	500	7500	10	1	12913226	1386	-74.00	2.35	12	0.09	-145.00	4569.00	16010	20230630	-32.98	10260	20231024	4.58	15900	-32.52	20240118	10530	1.90	20240416	16010	-32.98	20230630	10260	4.58	20231024	0.93	N	274090	500	64 억	3731737	N	N	287	N	N
89	20240614	090950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10730	10	2	0.09	53154980	4941	7.89	10780	10800	10730	13930	7510	10720	10757.94	28.90	69	11093	10906	10813	10626	10533	10860	10580	65	3210	500	7500	10	1	12913226	1386	-74.00	2.35	12	0.04	-145.00	4569.00	16010	20230630	-32.98	10260	20231024	4.58	15900	-32.52	20240118	10530	1.90	20240416	16010	-32.98	20230630	10260	4.58	20231024	0.93	N	274090	500	64 억	3731737	N	N	287	N	N
90	20240613	160935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10720	0	3	0.00	671174730	62017	201.27	10820	11000	10720	13930	7510	10720	10822.44	28.95	-2347	10926	10822	10756	10652	10586	10790	10620	65	3210	500	7500	10	1	12913226	1384	-73.93	2.35	12	0.48	-145.00	4569.00	16010	20230630	-33.04	10260	20231024	4.48	15900	-32.58	20240118	10530	1.80	20240416	16010	-33.04	20230630	10260	4.48	20231024	1.00	N	274090	500	64 억	3737966	N	N	287	N	N
91	20240613	150952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10790	70	2	0.65	618945830	57147	185.46	10820	11000	10720	13930	7510	10720	10830.77	28.95	-368	10926	10822	10756	10652	10586	10790	10620	65	3210	500	7500	10	1	12913226	1393	-74.41	2.36	12	0.44	-145.00	4569.00	16010	20230630	-32.60	10260	20231024	5.17	15900	-32.14	20240118	10530	2.47	20240416	16010	-32.60	20230630	10260	5.17	20231024	1.00	N	274090	500	64 억	3737966	N	N	119	N	N
92	20240613	140941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10730	10	2	0.09	507335840	46774	151.80	10820	11000	10720	13930	7510	10720	10846.54	28.95	-2248	10926	10822	10756	10652	10586	10790	10620	65	3210	500	7500	10	1	12913226	1386	-74.00	2.35	12	0.36	-145.00	4569.00	16010	20230630	-32.98	10260	20231024	4.58	15900	-32.52	20240118	10530	1.90	20240416	16010	-32.98	20230630	10260	4.58	20231024	1.00	N	274090	500	64 억	3737966	N	N	119	N	N
93	20240613	130939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10790	70	2	0.65	379750450	34924	113.34	10820	11000	10780	13930	7510	10720	10873.62	28.95	-1516	10926	10822	10756	10652	10586	10790	10620	65	3210	500	7500	10	1	12913226	1393	-74.41	2.36	12	0.27	-145.00	4569.00	16010	20230630	-32.60	10260	20231024	5.17	15900	-32.14	20240118	10530	2.47	20240416	16010	-32.60	20230630	10260	5.17	20231024	1.00	N	274090	500	64 억	3737966	N	N	119	N	N
94	20240613	120943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10820	100	2	0.93	321863490	29562	95.94	10820	11000	10780	13930	7510	10720	10887.74	28.95	-210	10926	10822	10756	10652	10586	10790	10620	65	3210	500	7500	10	1	12913226	1397	-74.62	2.37	12	0.23	-145.00	4569.00	16010	20230630	-32.42	10260	20231024	5.46	15900	-31.95	20240118	10530	2.75	20240416	16010	-32.42	20230630	10260	5.46	20231024	1.00	N	274090	500	64 억	3737966	N	N	119	N	N
95	20240613	110935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10890	170	2	1.59	275532070	25292	82.08	10820	11000	10780	13930	7510	10720	10894.04	28.95	-336	10926	10822	10756	10652	10586	10790	10620	65	3210	500	7500	10	1	12913226	1406	-75.10	2.38	12	0.20	-145.00	4569.00	16010	20230630	-31.98	10260	20231024	6.14	15900	-31.51	20240118	10530	3.42	20240416	16010	-31.98	20230630	10260	6.14	20231024	1.00	N	274090	500	64 억	3737966	N	N	119	N	N
96	20240613	100935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10910	190	2	1.77	175609490	16101	52.25	10820	11000	10820	13930	7510	10720	10906.74	28.95	1782	10926	10822	10756	10652	10586	10790	10620	65	3210	500	7500	10	1	12913226	1409	-75.24	2.39	12	0.12	-145.00	4569.00	16010	20230630	-31.86	10260	20231024	6.34	15900	-31.38	20240118	10530	3.61	20240416	16010	-31.86	20230630	10260	6.34	20231024	1.00	N	274090	500	64 억	3737966	N	N	119	N	N
97	20240613	090943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10870	150	2	1.40	60793620	5581	18.11	10820	11000	10820	13930	7510	10720	10892.96	28.95	-1079	10926	10822	10756	10652	10586	10790	10620	65	3210	500	7500	10	1	12913226	1404	-74.97	2.38	12	0.04	-145.00	4569.00	16010	20230630	-32.10	10260	20231024	5.95	15900	-31.64	20240118	10530	3.23	20240416	16010	-32.10	20230630	10260	5.95	20231024	1.00	N	274090	500	64 억	3737966	N	N	119	N	N
98	20240612	160927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10720	-20	5	-0.19	330456960	30709	61.54	10750	10860	10690	13960	7520	10740	10760.92	29.03	1296	11046	10892	10796	10642	10546	10845	10595	65	3220	500	7510	10	1	12913226	1384	-73.93	2.35	12	0.24	-145.00	4569.00	16010	20230630	-33.04	10260	20231024	4.48	15900	-32.58	20240118	10530	1.80	20240416	16010	-33.04	20230630	10260	4.48	20231024	1.01	N	274090	500	64 억	3748815	N	N	119	N	N
99	20240612	150937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10730	-10	5	-0.09	310139420	28814	57.74	10750	10860	10690	13960	7520	10740	10763.50	29.03	1276	11046	10892	10796	10642	10546	10845	10595	65	3220	500	7510	10	1	12913226	1386	-74.00	2.35	12	0.22	-145.00	4569.00	16010	20230630	-32.98	10260	20231024	4.58	15900	-32.52	20240118	10530	1.90	20240416	16010	-32.98	20230630	10260	4.58	20231024	1.01	N	274090	500	64 억	3748815	N	N	468	N	N
100	20240612	140932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10740	0	3	0.00	252099660	23409	46.91	10750	10860	10690	13960	7520	10740	10769.35	29.03	1109	11046	10892	10796	10642	10546	10845	10595	65	3220	500	7510	10	1	12913226	1387	-74.07	2.35	12	0.18	-145.00	4569.00	16010	20230630	-32.92	10260	20231024	4.68	15900	-32.45	20240118	10530	1.99	20240416	16010	-32.92	20230630	10260	4.68	20231024	1.01	N	274090	500	64 억	3748815	N	N	468	N	N
101	20240612	130933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10740	0	3	0.00	215010300	19957	39.99	10750	10860	10690	13960	7520	10740	10773.68	29.03	985	11046	10892	10796	10642	10546	10845	10595	65	3220	500	7510	10	1	12913226	1387	-74.07	2.35	12	0.15	-145.00	4569.00	16010	20230630	-32.92	10260	20231024	4.68	15900	-32.45	20240118	10530	1.99	20240416	16010	-32.92	20230630	10260	4.68	20231024	1.01	N	274090	500	64 억	3748815	N	N	468	N	N
102	20240612	120930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10740	0	3	0.00	178697620	16576	33.22	10750	10860	10690	13960	7520	10740	10780.50	29.03	817	11046	10892	10796	10642	10546	10845	10595	65	3220	500	7510	10	1	12913226	1387	-74.07	2.35	12	0.13	-145.00	4569.00	16010	20230630	-32.92	10260	20231024	4.68	15900	-32.45	20240118	10530	1.99	20240416	16010	-32.92	20230630	10260	4.68	20231024	1.01	N	274090	500	64 억	3748815	N	N	468	N	N
103	20240612	110930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10760	20	2	0.19	142440840	13202	26.46	10750	10860	10690	13960	7520	10740	10789.34	29.03	644	11046	10892	10796	10642	10546	10845	10595	65	3220	500	7510	10	1	12913226	1389	-74.21	2.36	12	0.10	-145.00	4569.00	16010	20230630	-32.79	10260	20231024	4.87	15900	-32.33	20240118	10530	2.18	20240416	16010	-32.79	20230630	10260	4.87	20231024	1.01	N	274090	500	64 억	3748815	N	N	468	N	N
104	20240612	100932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10840	100	2	0.93	74859010	6942	13.91	10750	10860	10690	13960	7520	10740	10783.49	29.03	906	11046	10892	10796	10642	10546	10845	10595	65	3220	500	7510	10	1	12913226	1400	-74.76	2.37	12	0.05	-145.00	4569.00	16010	20230630	-32.29	10260	20231024	5.65	15900	-31.82	20240118	10530	2.94	20240416	16010	-32.29	20230630	10260	5.65	20231024	1.01	N	274090	500	64 억	3748815	N	N	468	N	N
105	20240612	090934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10700	-40	5	-0.37	9733450	907	1.82	10750	10800	10700	13960	7520	10740	10731.48	29.03	-224	11046	10892	10796	10642	10546	10845	10595	65	3220	500	7510	10	1	12913226	1382	-73.79	2.34	12	0.01	-145.00	4569.00	16010	20230630	-33.17	10260	20231024	4.29	15900	-32.70	20240118	10530	1.61	20240416	16010	-33.17	20230630	10260	4.29	20231024	1.01	N	274090	500	64 억	3748815	N	N	468	N	N
106	20240610	160924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10890	-20	5	-0.18	551621180	51257	115.64	10910	10910	10550	14180	7640	10910	10761.43	29.20	4633	11296	11102	10816	10622	10336	11200	10720	65	3270	500	7630	10	1	12913226	1406	-75.10	2.38	12	0.40	-145.00	4569.00	16010	20230630	-31.98	10260	20231024	6.14	15900	-31.51	20240118	10530	3.42	20240416	16010	-31.98	20230630	10260	6.14	20231024	1.02	N	274090	500	64 억	3770183	N	N	504	N	N
107	20240610	150932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10840	-70	5	-0.64	518734390	48235	108.82	10910	10910	10550	14180	7640	10910	10754.32	29.20	4667	11296	11102	10816	10622	10336	11200	10720	65	3270	500	7630	10	1	12913226	1400	-74.76	2.37	12	0.37	-145.00	4569.00	16010	20230630	-32.29	10260	20231024	5.65	15900	-31.82	20240118	10530	2.94	20240416	16010	-32.29	20230630	10260	5.65	20231024	1.02	N	274090	500	64 억	3770183	N	N	0	N	N
108	20240610	140928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10840	-70	5	-0.64	417690130	38929	87.82	10910	10910	10550	14180	7640	10910	10729.54	29.20	3654	11296	11102	10816	10622	10336	11200	10720	65	3270	500	7630	10	1	12913226	1400	-74.76	2.37	12	0.30	-145.00	4569.00	16010	20230630	-32.29	10260	20231024	5.65	15900	-31.82	20240118	10530	2.94	20240416	16010	-32.29	20230630	10260	5.65	20231024	1.02	N	274090	500	64 억	3770183	N	N	0	N	N
109	20240610	130924	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10770	-140	5	-1.28	357715590	33393	75.34	10910	10910	10550	14180	7640	10910	10712.29	29.20	1617	11296	11102	10816	10622	10336	11200	10720	65	3270	500	7630	10	1	12913226	1391	-74.28	2.36	12	0.26	-145.00	4569.00	16010	20230630	-32.73	10260	20231024	4.97	15900	-32.26	20240118	10530	2.28	20240416	16010	-32.73	20230630	10260	4.97	20231024	1.02	N	274090	500	64 억	3770183	N	N	0	N	N
110	20240610	120927	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10760	-150	5	-1.37	288128180	26933	60.76	10910	10910	10550	14180	7640	10910	10697.96	29.20	830	11296	11102	10816	10622	10336	11200	10720	65	3270	500	7630	10	1	12913226	1389	-74.21	2.36	12	0.21	-145.00	4569.00	16010	20230630	-32.79	10260	20231024	4.87	15900	-32.33	20240118	10530	2.18	20240416	16010	-32.79	20230630	10260	4.87	20231024	1.02	N	274090	500	64 억	3770183	N	N	0	N	N
111	20240610	110928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10740	-170	5	-1.56	242936150	22734	51.29	10910	10910	10550	14180	7640	10910	10686.03	29.20	24	11296	11102	10816	10622	10336	11200	10720	65	3270	500	7630	10	1	12913226	1387	-74.07	2.35	12	0.18	-145.00	4569.00	16010	20230630	-32.92	10260	20231024	4.68	15900	-32.45	20240118	10530	1.99	20240416	16010	-32.92	20230630	10260	4.68	20231024	1.02	N	274090	500	64 억	3770183	N	N	0	N	N
112	20240610	100926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10670	-240	5	-2.20	214132300	20043	45.22	10910	10910	10550	14180	7640	10910	10683.65	29.20	165	11296	11102	10816	10622	10336	11200	10720	65	3270	500	7630	10	1	12913226	1378	-73.59	2.34	12	0.16	-145.00	4569.00	16010	20230630	-33.35	10260	20231024	4.00	15900	-32.89	20240118	10530	1.33	20240416	16010	-33.35	20230630	10260	4.00	20231024	1.02	N	274090	500	64 억	3770183	N	N	0	N	N
113	20240610	090932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10720	-190	5	-1.74	78443590	7339	16.56	10910	10910	10550	14180	7640	10910	10688.59	29.20	1964	11296	11102	10816	10622	10336	11200	10720	65	3270	500	7630	10	1	12913226	1384	-73.93	2.35	12	0.06	-145.00	4569.00	16010	20230630	-33.04	10260	20231024	4.48	15900	-32.58	20240118	10530	1.80	20240416	16010	-33.04	20230630	10260	4.48	20231024	1.02	N	274090	500	64 억	3770183	N	N	0	N	N
114	20240607	160957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10910	90	2	0.83	475188450	43858	50.13	10900	11010	10530	14060	7580	10820	10834.67	29.17	4667	11226	11022	10886	10682	10546	10955	10615	65	3240	500	7570	10	1	12913226	1409	-75.24	2.39	12	0.34	-145.00	4569.00	16010	20230630	-31.86	10260	20231024	6.34	15900	-31.38	20240118	10530	3.61	20240607	16010	-31.86	20230630	10260	6.34	20231024	1.01	N	274090	500	64 억	3766513	N	N	0	N	N
115	20240607	151004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10900	80	2	0.74	451462900	41676	47.64	10900	11010	10530	14060	7580	10820	10832.68	29.17	4842	11226	11022	10886	10682	10546	10955	10615	65	3240	500	7570	10	1	12913226	1408	-75.17	2.39	12	0.32	-145.00	4569.00	16010	20230630	-31.92	10260	20231024	6.24	15900	-31.45	20240118	10530	3.51	20240607	16010	-31.92	20230630	10260	6.24	20231024	1.01	N	274090	500	64 억	3766513	N	N	0	N	N
116	20240607	140959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10920	100	2	0.92	415520490	38380	43.87	10900	11010	10530	14060	7580	10820	10826.48	29.17	4487	11226	11022	10886	10682	10546	10955	10615	65	3240	500	7570	10	1	12913226	1410	-75.31	2.39	12	0.30	-145.00	4569.00	16010	20230630	-31.79	10260	20231024	6.43	15900	-31.32	20240118	10530	3.70	20240607	16010	-31.79	20230630	10260	6.43	20231024	1.01	N	274090	500	64 억	3766513	N	N	0	N	N
117	20240607	130954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10900	80	2	0.74	337969350	31290	35.77	10900	10900	10530	14060	7580	10820	10801.19	29.17	4724	11226	11022	10886	10682	10546	10955	10615	65	3240	500	7570	10	1	12913226	1408	-75.17	2.39	12	0.24	-145.00	4569.00	16010	20230630	-31.92	10260	20231024	6.24	15900	-31.45	20240118	10530	3.51	20240607	16010	-31.92	20230630	10260	6.24	20231024	1.01	N	274090	500	64 억	3766513	N	N	0	N	N
118	20240607	120959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10800	-20	5	-0.18	266854140	24730	28.27	10900	10900	10530	14060	7580	10820	10790.71	29.17	2899	11226	11022	10886	10682	10546	10955	10615	65	3240	500	7570	10	1	12913226	1395	-74.48	2.36	12	0.19	-145.00	4569.00	16010	20230630	-32.54	10260	20231024	5.26	15900	-32.08	20240118	10530	2.56	20240607	16010	-32.54	20230630	10260	5.26	20231024	1.01	N	274090	500	64 억	3766513	N	N	0	N	N
119	20240607	110943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10790	-30	5	-0.28	243080000	22528	25.75	10900	10900	10530	14060	7580	10820	10790.13	29.17	2395	11226	11022	10886	10682	10546	10955	10615	65	3240	500	7570	10	1	12913226	1393	-74.41	2.36	12	0.17	-145.00	4569.00	16010	20230630	-32.60	10260	20231024	5.17	15900	-32.14	20240118	10530	2.47	20240607	16010	-32.60	20230630	10260	5.17	20231024	1.01	N	274090	500	64 억	3766513	N	N	0	N	N
120	20240607	100958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10800	-20	5	-0.18	200944050	18619	21.28	10900	10900	10530	14060	7580	10820	10792.42	29.17	2412	11226	11022	10886	10682	10546	10955	10615	65	3240	500	7570	10	1	12913226	1395	-74.48	2.36	12	0.14	-145.00	4569.00	16010	20230630	-32.54	10260	20231024	5.26	15900	-32.08	20240118	10530	2.56	20240607	16010	-32.54	20230630	10260	5.26	20231024	1.01	N	274090	500	64 억	3766513	N	N	0	N	N
121	20240607	090957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10810	-10	5	-0.09	88998790	8265	9.45	10900	10900	10530	14060	7580	10820	10768.15	29.17	1371	11226	11022	10886	10682	10546	10955	10615	65	3240	500	7570	10	1	12913226	1396	-74.55	2.37	12	0.06	-145.00	4569.00	16010	20230630	-32.48	10260	20231024	5.36	15900	-32.01	20240118	10530	2.66	20240607	16010	-32.48	20230630	10260	5.36	20231024	1.01	N	274090	500	64 억	3766513	N	N	0	N	N
122	20240605	160955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10820	-180	5	-1.64	945563290	87303	142.11	11000	11090	10750	14300	7700	11000	10830.85	29.31	-6796	11220	11110	11040	10930	10860	11075	10895	65	3300	500	7700	10	1	12913226	1397	-74.62	2.37	12	0.68	-145.00	4569.00	16010	20230630	-32.42	10260	20231024	5.46	15900	-31.95	20240118	10530	2.75	20240416	16010	-32.42	20230630	10260	5.46	20231024	1.02	N	274090	500	64 억	3784278	N	N	4	N	N
123	20240605	150952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10800	-200	5	-1.82	920032280	84940	138.26	11000	11090	10750	14300	7700	11000	10831.55	29.31	-6641	11220	11110	11040	10930	10860	11075	10895	65	3300	500	7700	10	1	12913226	1395	-74.48	2.36	12	0.66	-145.00	4569.00	16010	20230630	-32.54	10260	20231024	5.26	15900	-32.08	20240118	10530	2.56	20240416	16010	-32.54	20230630	10260	5.26	20231024	1.02	N	274090	500	64 억	3784278	N	N	4	N	N
124	20240605	140953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10770	-230	5	-2.09	759318870	70015	113.97	11000	11090	10760	14300	7700	11000	10845.09	29.31	-3807	11220	11110	11040	10930	10860	11075	10895	65	3300	500	7700	10	1	12913226	1391	-74.28	2.36	12	0.54	-145.00	4569.00	16010	20230630	-32.73	10260	20231024	4.97	15900	-32.26	20240118	10530	2.28	20240416	16010	-32.73	20230630	10260	4.97	20231024	1.02	N	274090	500	64 억	3784278	N	N	4	N	N
125	20240605	130952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10810	-190	5	-1.73	628209640	57868	94.19	11000	11090	10760	14300	7700	11000	10855.91	29.31	-3060	11220	11110	11040	10930	10860	11075	10895	65	3300	500	7700	10	1	12913226	1396	-74.55	2.37	12	0.45	-145.00	4569.00	16010	20230630	-32.48	10260	20231024	5.36	15900	-32.01	20240118	10530	2.66	20240416	16010	-32.48	20230630	10260	5.36	20231024	1.02	N	274090	500	64 억	3784278	N	N	4	N	N
126	20240605	120950	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10820	-180	5	-1.64	525978070	48409	78.80	11000	11090	10760	14300	7700	11000	10865.30	29.31	-3235	11220	11110	11040	10930	10860	11075	10895	65	3300	500	7700	10	1	12913226	1397	-74.62	2.37	12	0.37	-145.00	4569.00	16010	20230630	-32.42	10260	20231024	5.46	15900	-31.95	20240118	10530	2.75	20240416	16010	-32.42	20230630	10260	5.46	20231024	1.02	N	274090	500	64 억	3784278	N	N	4	N	N
127	20240605	110951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10860	-140	5	-1.27	257130590	23566	38.36	11000	11090	10850	14300	7700	11000	10911.08	29.31	-1050	11220	11110	11040	10930	10860	11075	10895	65	3300	500	7700	10	1	12913226	1402	-74.90	2.38	12	0.18	-145.00	4569.00	16010	20230630	-32.17	10260	20231024	5.85	15900	-31.70	20240118	10530	3.13	20240416	16010	-32.17	20230630	10260	5.85	20231024	1.02	N	274090	500	64 억	3784278	N	N	4	N	N
128	20240605	100949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10900	-100	5	-0.91	157923310	14452	23.52	11000	11090	10870	14300	7700	11000	10927.44	29.31	-603	11220	11110	11040	10930	10860	11075	10895	65	3300	500	7700	10	1	12913226	1408	-75.17	2.39	12	0.11	-145.00	4569.00	16010	20230630	-31.92	10260	20231024	6.24	15900	-31.45	20240118	10530	3.51	20240416	16010	-31.92	20230630	10260	6.24	20231024	1.02	N	274090	500	64 억	3784278	N	N	4	N	N
129	20240605	090948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11040	40	2	0.36	10507300	953	1.55	11000	11090	11000	14300	7700	11000	11025.50	29.31	-245	11220	11110	11040	10930	10860	11075	10895	65	3300	500	7700	10	1	12913226	1426	-76.14	2.42	12	0.01	-145.00	4569.00	16010	20230630	-31.04	10260	20231024	7.60	15900	-30.57	20240118	10530	4.84	20240416	16010	-31.04	20230630	10260	7.60	20231024	1.02	N	274090	500	64 억	3784278	N	N	4	N	N
130	20240604	160941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11000	-170	5	-1.52	673517130	61107	74.99	11150	11150	10970	14520	7820	11170	11021.93	29.46	-2847	11430	11300	11180	11050	10930	11240	10990	65	3350	500	7810	10	1	12913226	1420	-75.86	2.41	12	0.47	-145.00	4569.00	16600	20230526	-33.73	10260	20231024	7.21	15900	-30.82	20240118	10530	4.46	20240416	16010	-31.29	20230630	10260	7.21	20231024	0.96	N	274090	500	64 억	3803894	N	N	4	N	N
131	20240604	150941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10990	-180	5	-1.61	653668910	59301	72.78	11150	11150	10970	14520	7820	11170	11022.90	29.46	-2759	11430	11300	11180	11050	10930	11240	10990	65	3350	500	7810	10	1	12913226	1419	-75.79	2.41	12	0.46	-145.00	4569.00	16600	20230526	-33.80	10260	20231024	7.12	15900	-30.88	20240118	10530	4.37	20240416	16010	-31.36	20230630	10260	7.12	20231024	0.96	N	274090	500	64 억	3803894	N	N	0	N	N
132	20240604	140944	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10990	-180	5	-1.61	567637360	51467	63.16	11150	11150	10970	14520	7820	11170	11029.15	29.46	-4046	11430	11300	11180	11050	10930	11240	10990	65	3350	500	7810	10	1	12913226	1419	-75.79	2.41	12	0.40	-145.00	4569.00	16600	20230526	-33.80	10260	20231024	7.12	15900	-30.88	20240118	10530	4.37	20240416	16010	-31.36	20230630	10260	7.12	20231024	0.96	N	274090	500	64 억	3803894	N	N	0	N	N
133	20240604	130940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	10980	-190	5	-1.70	507047400	45954	56.40	11150	11150	10970	14520	7820	11170	11033.80	29.46	-4538	11430	11300	11180	11050	10930	11240	10990	65	3350	500	7810	10	1	12913226	1418	-75.72	2.40	12	0.36	-145.00	4569.00	16600	20230526	-33.86	10260	20231024	7.02	15900	-30.94	20240118	10530	4.27	20240416	16010	-31.42	20230630	10260	7.02	20231024	0.96	N	274090	500	64 억	3803894	N	N	0	N	N
134	20240604	120939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11020	-150	5	-1.34	416433520	37709	46.28	11150	11150	11000	14520	7820	11170	11043.35	29.46	-4481	11430	11300	11180	11050	10930	11240	10990	65	3350	500	7810	10	1	12913226	1423	-76.00	2.41	12	0.29	-145.00	4569.00	16600	20230526	-33.61	10260	20231024	7.41	15900	-30.69	20240118	10530	4.65	20240416	16010	-31.17	20230630	10260	7.41	20231024	0.96	N	274090	500	64 억	3803894	N	N	0	N	N
135	20240604	110936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11040	-130	5	-1.16	330567680	29910	36.71	11150	11150	11010	14520	7820	11170	11052.08	29.46	-4382	11430	11300	11180	11050	10930	11240	10990	65	3350	500	7810	10	1	12913226	1426	-76.14	2.42	12	0.23	-145.00	4569.00	16600	20230526	-33.49	10260	20231024	7.60	15900	-30.57	20240118	10530	4.84	20240416	16010	-31.04	20230630	10260	7.60	20231024	0.96	N	274090	500	64 억	3803894	N	N	0	N	N
136	20240604	100938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11100	-70	5	-0.63	139170940	12566	15.42	11150	11150	11040	14520	7820	11170	11075.20	29.46	-54	11430	11300	11180	11050	10930	11240	10990	65	3350	500	7810	10	1	12913226	1433	-76.55	2.43	12	0.10	-145.00	4569.00	16600	20230526	-33.13	10260	20231024	8.19	15900	-30.19	20240118	10530	5.41	20240416	16010	-30.67	20230630	10260	8.19	20231024	0.96	N	274090	500	64 억	3803894	N	N	0	N	N
137	20240604	090938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11060	-110	5	-0.98	54073200	4883	5.99	11150	11150	11050	14520	7820	11170	11073.77	29.46	747	11430	11300	11180	11050	10930	11240	10990	65	3350	500	7810	10	1	12913226	1428	-76.28	2.42	12	0.04	-145.00	4569.00	16600	20230526	-33.37	10260	20231024	7.80	15900	-30.44	20240118	10530	5.03	20240416	16010	-30.92	20230630	10260	7.80	20231024	0.96	N	274090	500	64 억	3803894	N	N	0	N	N
138	20240603	160928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11170	120	2	1.09	906296910	81232	16.82	11180	11310	11060	14360	7740	11050	11156.89	29.65	-9276	12630	11840	11440	10650	10250	11640	10450	65	3310	500	7730	10	1	12913226	1442	-77.03	2.44	12	0.63	-145.00	4569.00	16600	20230526	-32.71	10260	20231024	8.87	15900	-29.75	20240118	10530	6.08	20240416	16010	-30.23	20230630	10260	8.87	20231024	0.99	N	274090	500	64 억	3828808	N	N	0	N	N
139	20240603	150929	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11150	100	2	0.90	876955110	78594	16.28	11180	11310	11060	14360	7740	11050	11158.04	29.65	-9303	12630	11840	11440	10650	10250	11640	10450	65	3310	500	7730	10	1	12913226	1440	-76.90	2.44	12	0.61	-145.00	4569.00	16600	20230526	-32.83	10260	20231024	8.67	15900	-29.87	20240118	10530	5.89	20240416	16010	-30.36	20230630	10260	8.67	20231024	0.99	N	274090	500	64 억	3828808	N	N	0	N	N
140	20240603	140928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11160	110	2	1.00	812877050	72865	15.09	11180	11310	11060	14360	7740	11050	11155.93	29.65	-8254	12630	11840	11440	10650	10250	11640	10450	65	3310	500	7730	10	1	12913226	1441	-76.97	2.44	12	0.56	-145.00	4569.00	16600	20230526	-32.77	10260	20231024	8.77	15900	-29.81	20240118	10530	5.98	20240416	16010	-30.29	20230630	10260	8.77	20231024	0.99	N	274090	500	64 억	3828808	N	N	0	N	N
141	20240603	130928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11090	40	2	0.36	786095640	70456	14.59	11180	11310	11060	14360	7740	11050	11157.26	29.65	-8387	12630	11840	11440	10650	10250	11640	10450	65	3310	500	7730	10	1	12913226	1432	-76.48	2.43	12	0.55	-145.00	4569.00	16600	20230526	-33.19	10260	20231024	8.09	15900	-30.25	20240118	10530	5.32	20240416	16010	-30.73	20230630	10260	8.09	20231024	0.99	N	274090	500	64 억	3828808	N	N	0	N	N
142	20240603	120928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11060	10	2	0.09	745336870	66778	13.83	11180	11310	11060	14360	7740	11050	11161.41	29.65	-8311	12630	11840	11440	10650	10250	11640	10450	65	3310	500	7730	10	1	12913226	1428	-76.28	2.42	12	0.52	-145.00	4569.00	16600	20230526	-33.37	10260	20231024	7.80	15900	-30.44	20240118	10530	5.03	20240416	16010	-30.92	20230630	10260	7.80	20231024	0.99	N	274090	500	64 억	3828808	N	N	0	N	N
143	20240603	110922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11130	80	2	0.72	611724170	54721	11.33	11180	11310	11060	14360	7740	11050	11178.97	29.65	-7675	12630	11840	11440	10650	10250	11640	10450	65	3310	500	7730	10	1	12913226	1437	-76.76	2.44	12	0.42	-145.00	4569.00	16600	20230526	-32.95	10260	20231024	8.48	15900	-30.00	20240118	10530	5.70	20240416	16010	-30.48	20230630	10260	8.48	20231024	0.99	N	274090	500	64 억	3828808	N	N	0	N	N
144	20240603	100917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11170	120	2	1.09	431310560	38539	7.98	11180	11310	11060	14360	7740	11050	11191.53	29.65	-5236	12630	11840	11440	10650	10250	11640	10450	65	3310	500	7730	10	1	12913226	1442	-77.03	2.44	12	0.30	-145.00	4569.00	16600	20230526	-32.71	10260	20231024	8.87	15900	-29.75	20240118	10530	6.08	20240416	16010	-30.23	20230630	10260	8.87	20231024	0.99	N	274090	500	64 억	3828808	N	N	0	N	N
145	20240603	090917	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	11210	160	2	1.45	104541090	9411	1.95	11180	11210	11060	14360	7740	11050	11108.39	29.65	1833	12630	11840	11440	10650	10250	11640	10450	65	3310	500	7730	10	1	12913226	1448	-77.31	2.45	12	0.07	-145.00	4569.00	16600	20230526	-32.47	10260	20231024	9.26	15900	-29.50	20240118	10530	6.46	20240416	16010	-29.98	20230630	10260	9.26	20231024	0.99	N	274090	500	64 억	3828808	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History