KissMeData/013720/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	investmentCareful	shortOverheated
2	20240628	160317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1217	-3	5	-0.25	200293558	164194	90.33	1220	1229	1215	1586	854	1220	1219.86	0.35	39821	1261	1240	1225	1204	1189	1233	1197	446	366	1000	820	1	1	44628136	543	-3.07	1.11	12	0.37	-396.00	1094.00	2775	20230703	-56.14	1210	20240627	0.58	2360	-48.43	20240104	1210	0.58	20240627	2775	-56.14	20230703	1210	0.58	20240627	1.17	N	013720	1000	446 억	155192	N	N	N	N
3	20240628	150317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1225	5	2	0.41	184082706	150914	83.03	1220	1229	1215	1586	854	1220	1219.79	0.35	36321	1261	1240	1225	1204	1189	1233	1197	446	366	1000	820	1	1	44628136	547	-3.09	1.12	12	0.34	-396.00	1094.00	2775	20230703	-55.86	1210	20240627	1.24	2360	-48.09	20240104	1210	1.24	20240627	2775	-55.86	20230703	1210	1.24	20240627	1.17	N	013720	1000	446 억	155192	N	N	N	N
4	20240628	140316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1217	-3	5	-0.25	163891006	134394	73.94	1220	1229	1215	1586	854	1220	1219.48	0.35	33910	1261	1240	1225	1204	1189	1233	1197	446	366	1000	820	1	1	44628136	543	-3.07	1.11	12	0.30	-396.00	1094.00	2775	20230703	-56.14	1210	20240627	0.58	2360	-48.43	20240104	1210	0.58	20240627	2775	-56.14	20230703	1210	0.58	20240627	1.17	N	013720	1000	446 억	155192	N	N	N	N
5	20240628	130317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1219	-1	5	-0.08	141842951	116308	63.99	1220	1229	1215	1586	854	1220	1219.55	0.35	30750	1261	1240	1225	1204	1189	1233	1197	446	366	1000	820	1	1	44628136	544	-3.08	1.11	12	0.26	-396.00	1094.00	2775	20230703	-56.07	1210	20240627	0.74	2360	-48.35	20240104	1210	0.74	20240627	2775	-56.07	20230703	1210	0.74	20240627	1.17	N	013720	1000	446 억	155192	N	N	N	N
6	20240628	120315	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1218	-2	5	-0.16	128356453	105232	57.89	1220	1229	1215	1586	854	1220	1219.75	0.35	27515	1261	1240	1225	1204	1189	1233	1197	446	366	1000	820	1	1	44628136	544	-3.08	1.11	12	0.24	-396.00	1094.00	2775	20230703	-56.11	1210	20240627	0.66	2360	-48.39	20240104	1210	0.66	20240627	2775	-56.11	20230703	1210	0.66	20240627	1.17	N	013720	1000	446 억	155192	N	N	N	N
7	20240628	110313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1224	4	2	0.33	122386214	100346	55.21	1220	1229	1215	1586	854	1220	1219.64	0.35	30448	1261	1240	1225	1204	1189	1233	1197	446	366	1000	820	1	1	44628136	546	-3.09	1.12	12	0.22	-396.00	1094.00	2775	20230703	-55.89	1210	20240627	1.16	2360	-48.14	20240104	1210	1.16	20240627	2775	-55.89	20230703	1210	1.16	20240627	1.17	N	013720	1000	446 억	155192	N	N	N	N
8	20240628	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1217	-3	5	-0.25	93962957	77013	42.37	1220	1229	1215	1586	854	1220	1220.09	0.35	22492	1261	1240	1225	1204	1189	1233	1197	446	366	1000	820	1	1	44628136	543	-3.07	1.11	12	0.17	-396.00	1094.00	2775	20230703	-56.14	1210	20240627	0.58	2360	-48.43	20240104	1210	0.58	20240627	2775	-56.14	20230703	1210	0.58	20240627	1.17	N	013720	1000	446 억	155192	N	N	N	N
9	20240628	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1225	5	2	0.41	13586826	11129	6.12	1220	1225	1220	1586	854	1220	1220.85	0.35	7143	1261	1240	1225	1204	1189	1233	1197	446	366	1000	820	1	1	44628136	547	-3.09	1.12	12	0.02	-396.00	1094.00	2775	20230703	-55.86	1210	20240627	1.24	2360	-48.09	20240104	1210	1.24	20240627	2775	-55.86	20230703	1210	1.24	20240627	1.17	N	013720	1000	446 억	155192	N	N	N	N
10	20240627	160306	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1220	-27	5	-2.17	221426821	181693	49.58	1246	1246	1210	1621	873	1247	1218.68	0.32	12281	1321	1284	1248	1211	1175	1266	1193	446	374	1000	840	1	1	44628136	544	-3.08	1.12	12	0.41	-396.00	1094.00	2775	20230703	-56.04	1210	20240627	0.83	2360	-48.31	20240104	1210	0.83	20240627	2775	-56.04	20230703	1210	0.83	20240627	1.16	N	013720	1000	446 억	143055	N	N	N	N
11	20240627	150313	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1227	-20	5	-1.60	205755344	168891	46.09	1246	1246	1210	1621	873	1247	1218.27	0.32	20076	1321	1284	1248	1211	1175	1266	1193	446	374	1000	840	1	1	44628136	548	-3.10	1.12	12	0.38	-396.00	1094.00	2775	20230703	-55.78	1210	20240627	1.40	2360	-48.01	20240104	1210	1.40	20240627	2775	-55.78	20230703	1210	1.40	20240627	1.16	N	013720	1000	446 억	143055	N	N	N	N
12	20240627	140310	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1219	-28	5	-2.25	189112044	155207	42.36	1246	1246	1210	1621	873	1247	1218.45	0.32	24223	1321	1284	1248	1211	1175	1266	1193	446	374	1000	840	1	1	44628136	544	-3.08	1.11	12	0.35	-396.00	1094.00	2775	20230703	-56.07	1210	20240627	0.74	2360	-48.35	20240104	1210	0.74	20240627	2775	-56.07	20230703	1210	0.74	20240627	1.16	N	013720	1000	446 억	143055	N	N	N	N
13	20240627	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1227	-20	5	-1.60	146064181	119744	32.68	1246	1246	1214	1621	873	1247	1219.80	0.32	18282	1321	1284	1248	1211	1175	1266	1193	446	374	1000	840	1	1	44628136	548	-3.10	1.12	12	0.27	-396.00	1094.00	2775	20230703	-55.78	1212	20240626	1.24	2360	-48.01	20240104	1212	1.24	20240626	2775	-55.78	20230703	1212	1.24	20240626	1.16	N	013720	1000	446 억	143055	N	N	N	N
14	20240627	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1221	-26	5	-2.09	112982801	92592	25.27	1246	1246	1214	1621	873	1247	1220.22	0.32	3862	1321	1284	1248	1211	1175	1266	1193	446	374	1000	840	1	1	44628136	545	-3.08	1.12	12	0.21	-396.00	1094.00	2775	20230703	-56.00	1212	20240626	0.74	2360	-48.26	20240104	1212	0.74	20240626	2775	-56.00	20230703	1212	0.74	20240626	1.16	N	013720	1000	446 억	143055	N	N	N	N
15	20240627	110312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1218	-29	5	-2.33	91026756	74553	20.35	1246	1246	1214	1621	873	1247	1220.97	0.32	4206	1321	1284	1248	1211	1175	1266	1193	446	374	1000	840	1	1	44628136	544	-3.08	1.11	12	0.17	-396.00	1094.00	2775	20230703	-56.11	1212	20240626	0.50	2360	-48.39	20240104	1212	0.50	20240626	2775	-56.11	20230703	1212	0.50	20240626	1.16	N	013720	1000	446 억	143055	N	N	N	N
16	20240627	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1219	-28	5	-2.25	67854283	55609	15.18	1246	1246	1214	1621	873	1247	1220.20	0.32	6316	1321	1284	1248	1211	1175	1266	1193	446	374	1000	840	1	1	44628136	544	-3.08	1.11	12	0.12	-396.00	1094.00	2775	20230703	-56.07	1212	20240626	0.58	2360	-48.35	20240104	1212	0.58	20240626	2775	-56.07	20230703	1212	0.58	20240626	1.16	N	013720	1000	446 억	143055	N	N	N	N
17	20240627	090311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1239	-8	5	-0.64	1597759	1283	0.35	1246	1246	1239	1621	873	1247	1245.33	0.32	-23	1321	1284	1248	1211	1175	1266	1193	446	374	1000	840	1	1	44628136	553	-3.13	1.13	12	0.00	-396.00	1094.00	2775	20230703	-55.35	1212	20240626	2.23	2360	-47.50	20240104	1212	2.23	20240626	2775	-55.35	20230703	1212	2.23	20240626	1.16	N	013720	1000	446 억	143055	N	N	N	N
18	20240626	160311	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1247	-18	5	-1.42	449719970	364932	400.65	1280	1285	1212	1644	886	1265	1232.34	0.28	17200	1307	1285	1275	1253	1243	1281	1249	446	379	1000	860	1	1	44628136	557	-3.15	1.14	12	0.82	-396.00	1094.00	2870	20230620	-56.55	1212	20240626	2.89	2360	-47.16	20240104	1212	2.89	20240626	2775	-55.06	20230703	1212	2.89	20240626	1.15	N	013720	1000	446 억	123927	N	N	N	N
19	20240626	150311	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1219	-46	5	-3.64	404651302	328294	360.42	1280	1285	1212	1644	886	1265	1232.59	0.28	10928	1307	1285	1275	1253	1243	1281	1249	446	379	1000	860	1	1	44628136	544	-3.08	1.11	12	0.74	-396.00	1094.00	2870	20230620	-57.53	1212	20240626	0.58	2360	-48.35	20240104	1212	0.58	20240626	2775	-56.07	20230703	1212	0.58	20240626	1.15	N	013720	1000	446 억	123927	N	N	N	N
20	20240626	140310	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1222	-43	5	-3.40	350055338	283504	311.25	1280	1285	1212	1644	886	1265	1234.75	0.28	16366	1307	1285	1275	1253	1243	1281	1249	446	379	1000	860	1	1	44628136	545	-3.09	1.12	12	0.64	-396.00	1094.00	2870	20230620	-57.42	1212	20240626	0.83	2360	-48.22	20240104	1212	0.83	20240626	2775	-55.96	20230703	1212	0.83	20240626	1.15	N	013720	1000	446 억	123927	N	N	N	N
21	20240626	130312	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1234	-31	5	-2.45	311230828	251740	276.38	1280	1285	1212	1644	886	1265	1236.32	0.28	16004	1307	1285	1275	1253	1243	1281	1249	446	379	1000	860	1	1	44628136	551	-3.12	1.13	12	0.56	-396.00	1094.00	2870	20230620	-57.00	1212	20240626	1.82	2360	-47.71	20240104	1212	1.82	20240626	2775	-55.53	20230703	1212	1.82	20240626	1.15	N	013720	1000	446 억	123927	N	N	N	N
22	20240626	120311	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1219	-46	5	-3.64	245733149	198107	217.49	1280	1285	1213	1644	886	1265	1240.41	0.28	6136	1307	1285	1275	1253	1243	1281	1249	446	379	1000	860	1	1	44628136	544	-3.08	1.11	12	0.44	-396.00	1094.00	2870	20230620	-57.53	1213	20240626	0.49	2360	-48.35	20240104	1213	0.49	20240626	2775	-56.07	20230703	1213	0.49	20240626	1.15	N	013720	1000	446 억	123927	N	N	N	N
23	20240626	110310	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1250	-15	5	-1.19	126375280	100641	110.49	1280	1285	1240	1644	886	1265	1255.70	0.28	-250	1307	1285	1275	1253	1243	1281	1249	446	379	1000	860	1	1	44628136	558	-3.16	1.14	12	0.23	-396.00	1094.00	2870	20230620	-56.45	1240	20240626	0.81	2360	-47.03	20240104	1240	0.81	20240626	2775	-54.95	20230703	1240	0.81	20240626	1.15	N	013720	1000	446 억	123927	N	N	N	N
24	20240626	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1264	-1	5	-0.08	40935235	32304	35.47	1280	1285	1264	1644	886	1265	1267.19	0.28	-3386	1307	1285	1275	1253	1243	1281	1249	446	379	1000	860	1	1	44628136	564	-3.19	1.16	12	0.07	-396.00	1094.00	2870	20230620	-55.96	1250	20230822	1.12	2360	-46.44	20240104	1250	1.12	20240624	2775	-54.45	20230703	1250	1.12	20230822	1.15	N	013720	1000	446 억	123927	N	N	N	N
25	20240626	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1285	20	2	1.58	1105796	862	0.95	1280	1285	1279	1644	886	1265	1282.83	0.28	0	1307	1285	1275	1253	1243	1281	1249	446	379	1000	860	1	1	44628136	573	-3.24	1.17	12	0.00	-396.00	1094.00	2870	20230620	-55.23	1250	20230822	2.80	2360	-45.55	20240104	1250	2.80	20240624	2775	-53.69	20230703	1250	2.80	20230822	1.15	N	013720	1000	446 억	123927	N	N	N	N
26	20240625	160309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1265	-16	5	-1.25	114692121	89957	49.27	1281	1297	1265	1665	897	1281	1274.97	0.28	-1903	1360	1320	1285	1245	1210	1303	1228	446	384	1000	870	1	1	44628136	565	-3.19	1.16	12	0.20	-396.00	1094.00	3250	20230619	-61.08	1250	20230822	1.20	2360	-46.40	20240104	1250	1.20	20240624	2775	-54.41	20230703	1250	1.20	20230822	1.11	N	013720	1000	446 억	126169	N	N	N	N
27	20240625	150310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1267	-14	5	-1.09	108537464	85111	46.61	1281	1297	1266	1665	897	1281	1275.25	0.28	-1223	1360	1320	1285	1245	1210	1303	1228	446	384	1000	870	1	1	44628136	565	-3.20	1.16	12	0.19	-396.00	1094.00	3250	20230619	-61.02	1250	20230822	1.36	2360	-46.31	20240104	1250	1.36	20240624	2775	-54.34	20230703	1250	1.36	20230822	1.11	N	013720	1000	446 억	126169	N	N	N	N
28	20240625	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1269	-12	5	-0.94	89265063	69918	38.29	1281	1297	1266	1665	897	1281	1276.71	0.28	-38	1360	1320	1285	1245	1210	1303	1228	446	384	1000	870	1	1	44628136	566	-3.20	1.16	12	0.16	-396.00	1094.00	3250	20230619	-60.95	1250	20230822	1.52	2360	-46.23	20240104	1250	1.52	20240624	2775	-54.27	20230703	1250	1.52	20230822	1.11	N	013720	1000	446 억	126169	N	N	N	N
29	20240625	130310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1277	-4	5	-0.31	75545541	59099	32.37	1281	1297	1266	1665	897	1281	1278.29	0.28	-626	1360	1320	1285	1245	1210	1303	1228	446	384	1000	870	1	1	44628136	570	-3.22	1.17	12	0.13	-396.00	1094.00	3250	20230619	-60.71	1250	20230822	2.16	2360	-45.89	20240104	1250	2.16	20240624	2775	-53.98	20230703	1250	2.16	20230822	1.11	N	013720	1000	446 억	126169	N	N	N	N
30	20240625	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1278	-3	5	-0.23	58857395	45988	25.19	1281	1297	1266	1665	897	1281	1279.84	0.28	-404	1360	1320	1285	1245	1210	1303	1228	446	384	1000	870	1	1	44628136	570	-3.23	1.17	12	0.10	-396.00	1094.00	3250	20230619	-60.68	1250	20230822	2.24	2360	-45.85	20240104	1250	2.24	20240624	2775	-53.95	20230703	1250	2.24	20230822	1.11	N	013720	1000	446 억	126169	N	N	N	N
31	20240625	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1270	-11	5	-0.86	33889123	26362	14.44	1281	1297	1270	1665	897	1281	1285.53	0.28	-865	1360	1320	1285	1245	1210	1303	1228	446	384	1000	870	1	1	44628136	567	-3.21	1.16	12	0.06	-396.00	1094.00	3250	20230619	-60.92	1250	20230822	1.60	2360	-46.19	20240104	1250	1.60	20240624	2775	-54.23	20230703	1250	1.60	20230822	1.11	N	013720	1000	446 억	126169	N	N	N	N
32	20240625	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1290	9	2	0.70	19087617	14816	8.11	1281	1297	1281	1665	897	1281	1288.31	0.28	-893	1360	1320	1285	1245	1210	1303	1228	446	384	1000	870	1	1	44628136	576	-3.26	1.18	12	0.03	-396.00	1094.00	3250	20230619	-60.31	1250	20230822	3.20	2360	-45.34	20240104	1250	3.20	20240624	2775	-53.51	20230703	1250	3.20	20230822	1.11	N	013720	1000	446 억	126169	N	N	N	N
33	20240625	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1297	16	2	1.25	1548373	1207	0.66	1281	1297	1281	1665	897	1281	1282.83	0.28	500	1360	1320	1285	1245	1210	1303	1228	446	384	1000	870	1	1	44628136	579	-3.28	1.19	12	0.00	-396.00	1094.00	3250	20230619	-60.09	1250	20230822	3.76	2360	-45.04	20240104	1250	3.76	20240624	2775	-53.26	20230703	1250	3.76	20230822	1.11	N	013720	1000	446 억	126169	N	N	N	N
34	20240624	160309	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1281	-22	5	-1.69	236485665	182571	139.09	1303	1325	1250	1693	913	1303	1295.31	0.29	-6425	1367	1335	1318	1286	1269	1327	1278	446	390	1000	880	1	1	44628136	572	-3.23	1.17	12	0.41	-396.00	1094.00	3250	20230619	-60.58	1250	20240624	2.48	2360	-45.72	20240104	1250	2.48	20240624	2775	-53.84	20230703	1250	2.48	20240624	1.11	N	013720	1000	446 억	130137	N	N	N	N
35	20240624	150310	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1288	-15	5	-1.15	213937856	164966	125.68	1303	1325	1250	1693	913	1303	1296.86	0.29	-6344	1367	1335	1318	1286	1269	1327	1278	446	390	1000	880	1	1	44628136	575	-3.25	1.18	12	0.37	-396.00	1094.00	3250	20230619	-60.37	1250	20240624	3.04	2360	-45.42	20240104	1250	3.04	20240624	2775	-53.59	20230703	1250	3.04	20240624	1.11	N	013720	1000	446 억	130137	N	N	N	N
36	20240624	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1300	-3	5	-0.23	114007827	87372	66.56	1303	1325	1299	1693	913	1303	1304.86	0.29	105	1367	1335	1318	1286	1269	1327	1278	446	390	1000	880	1	1	44628136	580	-3.28	1.19	12	0.20	-396.00	1094.00	3250	20230619	-60.00	1250	20230822	4.00	2360	-44.92	20240104	1290	0.78	20240619	2775	-53.15	20230703	1250	4.00	20230822	1.11	N	013720	1000	446 억	130137	N	N	N	N
37	20240624	130309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1307	4	2	0.31	91159357	69823	53.19	1303	1325	1299	1693	913	1303	1305.58	0.29	-2492	1367	1335	1318	1286	1269	1327	1278	446	390	1000	880	1	1	44628136	583	-3.30	1.19	12	0.16	-396.00	1094.00	3250	20230619	-59.78	1250	20230822	4.56	2360	-44.62	20240104	1290	1.32	20240619	2775	-52.90	20230703	1250	4.56	20230822	1.11	N	013720	1000	446 억	130137	N	N	N	N
38	20240624	120310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1302	-1	5	-0.08	82335063	63051	48.03	1303	1325	1299	1693	913	1303	1305.85	0.29	-1838	1367	1335	1318	1286	1269	1327	1278	446	390	1000	880	1	1	44628136	581	-3.29	1.19	12	0.14	-396.00	1094.00	3250	20230619	-59.94	1250	20230822	4.16	2360	-44.83	20240104	1290	0.93	20240619	2775	-53.08	20230703	1250	4.16	20230822	1.11	N	013720	1000	446 억	130137	N	N	N	N
39	20240624	110310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1304	1	2	0.08	58177732	44511	33.91	1303	1325	1303	1693	913	1303	1307.04	0.29	-886	1367	1335	1318	1286	1269	1327	1278	446	390	1000	880	1	1	44628136	582	-3.29	1.19	12	0.10	-396.00	1094.00	3250	20230619	-59.88	1250	20230822	4.32	2360	-44.75	20240104	1290	1.09	20240619	2775	-53.01	20230703	1250	4.32	20230822	1.11	N	013720	1000	446 억	130137	N	N	N	N
40	20240624	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1307	4	2	0.31	34121286	26092	19.88	1303	1325	1303	1693	913	1303	1307.73	0.29	694	1367	1335	1318	1286	1269	1327	1278	446	390	1000	880	1	1	44628136	583	-3.30	1.19	12	0.06	-396.00	1094.00	3250	20230619	-59.78	1250	20230822	4.56	2360	-44.62	20240104	1290	1.32	20240619	2775	-52.90	20230703	1250	4.56	20230822	1.11	N	013720	1000	446 억	130137	N	N	N	N
41	20240624	090310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1314	11	2	0.84	4502664	3452	2.63	1303	1314	1303	1693	913	1303	1304.36	0.29	-250	1367	1335	1318	1286	1269	1327	1278	446	390	1000	880	1	1	44628136	586	-3.32	1.20	12	0.01	-396.00	1094.00	3250	20230619	-59.57	1250	20230822	5.12	2360	-44.32	20240104	1290	1.86	20240619	2775	-52.65	20230703	1250	5.12	20230822	1.11	N	013720	1000	446 억	130137	N	N	N	N
42	20240621	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1303	2	2	0.15	171875432	131002	70.56	1303	1350	1301	1691	911	1301	1312.10	0.25	18197	1355	1327	1314	1286	1273	1321	1280	446	390	1000	880	1	1	44628136	582	-3.29	1.19	12	0.29	-396.00	1094.00	3250	20230619	-59.91	1250	20230822	4.24	2360	-44.79	20240104	1290	1.01	20240619	2775	-53.05	20230703	1250	4.24	20230822	1.10	N	013720	1000	446 억	111940	N	N	N	N
43	20240621	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1309	8	2	0.61	154878356	117976	63.54	1303	1350	1301	1691	911	1301	1312.80	0.25	19348	1355	1327	1314	1286	1273	1321	1280	446	390	1000	880	1	1	44628136	584	-3.31	1.20	12	0.26	-396.00	1094.00	3250	20230619	-59.72	1250	20230822	4.72	2360	-44.53	20240104	1290	1.47	20240619	2775	-52.83	20230703	1250	4.72	20230822	1.10	N	013720	1000	446 억	111940	N	N	N	N
44	20240621	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1318	17	2	1.31	133096308	101294	54.56	1303	1350	1301	1691	911	1301	1313.96	0.25	16083	1355	1327	1314	1286	1273	1321	1280	446	390	1000	880	1	1	44628136	588	-3.33	1.20	12	0.23	-396.00	1094.00	3250	20230619	-59.45	1250	20230822	5.44	2360	-44.15	20240104	1290	2.17	20240619	2775	-52.50	20230703	1250	5.44	20230822	1.10	N	013720	1000	446 억	111940	N	N	N	N
45	20240621	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1315	14	2	1.08	115431003	87871	47.33	1303	1350	1301	1691	911	1301	1313.64	0.25	6310	1355	1327	1314	1286	1273	1321	1280	446	390	1000	880	1	1	44628136	587	-3.32	1.20	12	0.20	-396.00	1094.00	3250	20230619	-59.54	1250	20230822	5.20	2360	-44.28	20240104	1290	1.94	20240619	2775	-52.61	20230703	1250	5.20	20230822	1.10	N	013720	1000	446 억	111940	N	N	N	N
46	20240621	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1310	9	2	0.69	93128046	70836	38.15	1303	1350	1301	1691	911	1301	1314.70	0.25	6177	1355	1327	1314	1286	1273	1321	1280	446	390	1000	880	1	1	44628136	585	-3.31	1.20	12	0.16	-396.00	1094.00	3250	20230619	-59.69	1250	20230822	4.80	2360	-44.49	20240104	1290	1.55	20240619	2775	-52.79	20230703	1250	4.80	20230822	1.10	N	013720	1000	446 억	111940	N	N	N	N
47	20240621	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1311	10	2	0.77	54633157	41379	22.29	1303	1350	1302	1691	911	1301	1320.31	0.25	4608	1355	1327	1314	1286	1273	1321	1280	446	390	1000	880	1	1	44628136	585	-3.31	1.20	12	0.09	-396.00	1094.00	3250	20230619	-59.66	1250	20230822	4.88	2360	-44.45	20240104	1290	1.63	20240619	2775	-52.76	20230703	1250	4.88	20230822	1.10	N	013720	1000	446 억	111940	N	N	N	N
48	20240621	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1321	20	2	1.54	40686474	30755	16.56	1303	1350	1302	1691	911	1301	1322.92	0.25	5348	1355	1327	1314	1286	1273	1321	1280	446	390	1000	880	1	1	44628136	590	-3.34	1.21	12	0.07	-396.00	1094.00	3250	20230619	-59.35	1250	20230822	5.68	2360	-44.03	20240104	1290	2.40	20240619	2775	-52.40	20230703	1250	5.68	20230822	1.10	N	013720	1000	446 억	111940	N	N	N	N
49	20240621	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1303	2	2	0.15	2630746	2019	1.09	1303	1304	1302	1691	911	1301	1302.99	0.25	-80	1355	1327	1314	1286	1273	1321	1280	446	390	1000	880	1	1	44628136	582	-3.29	1.19	12	0.00	-396.00	1094.00	3250	20230619	-59.91	1250	20230822	4.24	2360	-44.79	20240104	1290	1.01	20240619	2775	-53.05	20230703	1250	4.24	20230822	1.10	N	013720	1000	446 억	111940	N	N	N	N
50	20240620	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1301	10	2	0.77	244016006	185619	75.23	1332	1342	1301	1678	904	1291	1314.63	0.23	11460	1345	1318	1304	1277	1263	1311	1270	446	387	1000	870	1	1	44628136	581	-3.29	1.19	12	0.42	-396.00	1094.00	3250	20230619	-59.97	1250	20230822	4.08	2360	-44.87	20240104	1290	0.85	20240619	2870	-54.67	20230620	1250	4.08	20230822	1.14	N	013720	1000	446 억	100951	N	N	N	N
51	20240620	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1309	18	2	1.39	219851567	167064	67.71	1332	1342	1301	1678	904	1291	1315.97	0.23	9820	1345	1318	1304	1277	1263	1311	1270	446	387	1000	870	1	1	44628136	584	-3.31	1.20	12	0.37	-396.00	1094.00	3250	20230619	-59.72	1250	20230822	4.72	2360	-44.53	20240104	1290	1.47	20240619	2870	-54.39	20230620	1250	4.72	20230822	1.14	N	013720	1000	446 억	100951	N	N	N	N
52	20240620	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1314	23	2	1.78	186784885	141736	57.44	1332	1342	1301	1678	904	1291	1317.84	0.23	7275	1345	1318	1304	1277	1263	1311	1270	446	387	1000	870	1	1	44628136	586	-3.32	1.20	12	0.32	-396.00	1094.00	3250	20230619	-59.57	1250	20230822	5.12	2360	-44.32	20240104	1290	1.86	20240619	2870	-54.22	20230620	1250	5.12	20230822	1.14	N	013720	1000	446 억	100951	N	N	N	N
53	20240620	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1309	18	2	1.39	182727802	138635	56.18	1332	1342	1301	1678	904	1291	1318.05	0.23	6675	1345	1318	1304	1277	1263	1311	1270	446	387	1000	870	1	1	44628136	584	-3.31	1.20	12	0.31	-396.00	1094.00	3250	20230619	-59.72	1250	20230822	4.72	2360	-44.53	20240104	1290	1.47	20240619	2870	-54.39	20230620	1250	4.72	20230822	1.14	N	013720	1000	446 억	100951	N	N	N	N
54	20240620	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1311	20	2	1.55	168303628	127636	51.73	1332	1342	1301	1678	904	1291	1318.62	0.23	-577	1345	1318	1304	1277	1263	1311	1270	446	387	1000	870	1	1	44628136	585	-3.31	1.20	12	0.29	-396.00	1094.00	3250	20230619	-59.66	1250	20230822	4.88	2360	-44.45	20240104	1290	1.63	20240619	2870	-54.32	20230620	1250	4.88	20230822	1.14	N	013720	1000	446 억	100951	N	N	N	N
55	20240620	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1303	12	2	0.93	158671496	120301	48.75	1332	1342	1301	1678	904	1291	1318.95	0.23	-253	1345	1318	1304	1277	1263	1311	1270	446	387	1000	870	1	1	44628136	582	-3.29	1.19	12	0.27	-396.00	1094.00	3250	20230619	-59.91	1250	20230822	4.24	2360	-44.79	20240104	1290	1.01	20240619	2870	-54.60	20230620	1250	4.24	20230822	1.14	N	013720	1000	446 억	100951	N	N	N	N
56	20240620	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1326	35	2	2.71	119882200	90645	36.74	1332	1342	1312	1678	904	1291	1322.55	0.23	1657	1345	1318	1304	1277	1263	1311	1270	446	387	1000	870	1	1	44628136	592	-3.35	1.21	12	0.20	-396.00	1094.00	3250	20230619	-59.20	1250	20230822	6.08	2360	-43.81	20240104	1290	2.79	20240619	2870	-53.80	20230620	1250	6.08	20230822	1.14	N	013720	1000	446 억	100951	N	N	N	N
57	20240620	090303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1315	24	2	1.86	33969838	25694	10.41	1332	1342	1314	1678	904	1291	1322.09	0.23	-63	1345	1318	1304	1277	1263	1311	1270	446	387	1000	870	1	1	44628136	587	-3.32	1.20	12	0.06	-396.00	1094.00	3250	20230619	-59.54	1250	20230822	5.20	2360	-44.28	20240104	1290	1.94	20240619	2870	-54.18	20230620	1250	5.20	20230822	1.14	N	013720	1000	446 억	100951	N	N	N	N
58	20240619	160300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1291	-26	5	-1.97	314292164	241348	84.17	1316	1331	1290	1712	922	1317	1302.24	0.29	-29636	1414	1365	1340	1291	1266	1353	1279	446	395	1000	890	1	1	44628136	576	-3.26	1.18	12	0.54	-396.00	1094.00	3250	20230619	-60.28	1250	20230822	3.28	2360	-45.30	20240104	1290	0.08	20240619	3250	-60.28	20230619	1250	3.28	20230822	1.15	N	013720	1000	446 억	130699	N	N	N	N
59	20240619	150259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1299	-18	5	-1.37	291303373	223583	77.97	1316	1331	1290	1712	922	1317	1302.89	0.29	-31216	1414	1365	1340	1291	1266	1353	1279	446	395	1000	890	1	1	44628136	580	-3.28	1.19	12	0.50	-396.00	1094.00	3250	20230619	-60.03	1250	20230822	3.92	2360	-44.96	20240104	1290	0.70	20240619	3250	-60.03	20230619	1250	3.92	20230822	1.15	N	013720	1000	446 억	130699	N	N	N	N
60	20240619	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1295	-22	5	-1.67	277890347	213231	74.36	1316	1331	1290	1712	922	1317	1303.24	0.29	-29571	1414	1365	1340	1291	1266	1353	1279	446	395	1000	890	1	1	44628136	578	-3.27	1.18	12	0.48	-396.00	1094.00	3250	20230619	-60.15	1250	20230822	3.60	2360	-45.13	20240104	1290	0.39	20240619	3250	-60.15	20230619	1250	3.60	20230822	1.15	N	013720	1000	446 억	130699	N	N	N	N
61	20240619	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1298	-19	5	-1.44	258681204	198412	69.20	1316	1331	1290	1712	922	1317	1303.76	0.29	-29401	1414	1365	1340	1291	1266	1353	1279	446	395	1000	890	1	1	44628136	579	-3.28	1.19	12	0.44	-396.00	1094.00	3250	20230619	-60.06	1250	20230822	3.84	2360	-45.00	20240104	1290	0.62	20240619	3250	-60.06	20230619	1250	3.84	20230822	1.15	N	013720	1000	446 억	130699	N	N	N	N
62	20240619	120259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1295	-22	5	-1.67	250038912	191748	66.87	1316	1331	1290	1712	922	1317	1304.00	0.29	-29198	1414	1365	1340	1291	1266	1353	1279	446	395	1000	890	1	1	44628136	578	-3.27	1.18	12	0.43	-396.00	1094.00	3250	20230619	-60.15	1250	20230822	3.60	2360	-45.13	20240104	1290	0.39	20240619	3250	-60.15	20230619	1250	3.60	20230822	1.15	N	013720	1000	446 억	130699	N	N	N	N
63	20240619	110301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1300	-17	5	-1.29	202711790	155260	54.15	1316	1331	1298	1712	922	1317	1305.63	0.29	-28809	1414	1365	1340	1291	1266	1353	1279	446	395	1000	890	1	1	44628136	580	-3.28	1.19	12	0.35	-396.00	1094.00	3250	20230619	-60.00	1250	20230822	4.00	2360	-44.92	20240104	1298	0.15	20240619	3250	-60.00	20230619	1250	4.00	20230822	1.15	N	013720	1000	446 억	130699	N	N	N	N
64	20240619	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1306	-11	5	-0.84	69070851	52534	18.32	1316	1331	1305	1712	922	1317	1314.78	0.29	-14430	1414	1365	1340	1291	1266	1353	1279	446	395	1000	890	1	1	44628136	583	-3.30	1.19	12	0.12	-396.00	1094.00	3250	20230619	-59.82	1250	20230822	4.48	2360	-44.66	20240104	1304	0.15	20240305	3250	-59.82	20230619	1250	4.48	20230822	1.15	N	013720	1000	446 억	130699	N	N	N	N
65	20240619	090306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1319	2	2	0.15	227700	173	0.06	1316	1319	1316	1712	922	1317	1316.18	0.29	-23	1414	1365	1340	1291	1266	1353	1279	446	395	1000	890	1	1	44628136	589	-3.33	1.21	12	0.00	-396.00	1094.00	3250	20230619	-59.42	1250	20230822	5.52	2360	-44.11	20240104	1304	1.15	20240305	3250	-59.42	20230619	1250	5.52	20230822	1.15	N	013720	1000	446 억	130699	N	N	N	N
66	20240618	160259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1317	-41	5	-3.02	384184385	286464	98.89	1389	1389	1315	1765	951	1358	1341.13	0.35	-26396	1411	1384	1348	1321	1285	1398	1335	446	407	1000	920	1	1	44628136	588	-3.33	1.20	12	0.64	-396.00	1094.00	3250	20230619	-59.48	1250	20230822	5.36	2360	-44.19	20240104	1304	1.00	20240305	3250	-59.48	20230619	1250	5.36	20230822	1.13	N	013720	1000	446 억	157003	N	N	N	N
67	20240618	150257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1326	-32	5	-2.36	358427112	266924	92.14	1389	1389	1315	1765	951	1358	1342.81	0.35	-10745	1411	1384	1348	1321	1285	1398	1335	446	407	1000	920	1	1	44628136	592	-3.35	1.21	12	0.60	-396.00	1094.00	3250	20230619	-59.20	1250	20230822	6.08	2360	-43.81	20240104	1304	1.69	20240305	3250	-59.20	20230619	1250	6.08	20230822	1.13	N	013720	1000	446 억	157003	N	N	N	N
68	20240618	140258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1323	-35	5	-2.58	283111440	210143	72.54	1389	1389	1319	1765	951	1358	1347.23	0.35	-8550	1411	1384	1348	1321	1285	1398	1335	446	407	1000	920	1	1	44628136	590	-3.34	1.21	12	0.47	-396.00	1094.00	3250	20230619	-59.29	1250	20230822	5.84	2360	-43.94	20240104	1304	1.46	20240305	3250	-59.29	20230619	1250	5.84	20230822	1.13	N	013720	1000	446 억	157003	N	N	N	N
69	20240618	130300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1337	-21	5	-1.55	234964625	173933	60.04	1389	1389	1335	1765	951	1358	1350.89	0.35	-6363	1411	1384	1348	1321	1285	1398	1335	446	407	1000	920	1	1	44628136	597	-3.38	1.22	12	0.39	-396.00	1094.00	3250	20230619	-58.86	1250	20230822	6.96	2360	-43.35	20240104	1304	2.53	20240305	3250	-58.86	20230619	1250	6.96	20230822	1.13	N	013720	1000	446 억	157003	N	N	N	N
70	20240618	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1340	-18	5	-1.33	222292775	164472	56.78	1389	1389	1337	1765	951	1358	1351.55	0.35	-2626	1411	1384	1348	1321	1285	1398	1335	446	407	1000	920	1	1	44628136	598	-3.38	1.22	12	0.37	-396.00	1094.00	3250	20230619	-58.77	1250	20230822	7.20	2360	-43.22	20240104	1304	2.76	20240305	3250	-58.77	20230619	1250	7.20	20230822	1.13	N	013720	1000	446 억	157003	N	N	N	N
71	20240618	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1345	-13	5	-0.96	196674005	145370	50.18	1389	1389	1339	1765	951	1358	1352.92	0.35	5107	1411	1384	1348	1321	1285	1398	1335	446	407	1000	920	1	1	44628136	600	-3.40	1.23	12	0.33	-396.00	1094.00	3250	20230619	-58.62	1250	20230822	7.60	2360	-43.01	20240104	1304	3.14	20240305	3250	-58.62	20230619	1250	7.60	20230822	1.13	N	013720	1000	446 억	157003	N	N	N	N
72	20240618	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1348	-10	5	-0.74	67342695	49529	17.10	1389	1389	1341	1765	951	1358	1359.66	0.35	4880	1411	1384	1348	1321	1285	1398	1335	446	407	1000	920	1	1	44628136	602	-3.40	1.23	12	0.11	-396.00	1094.00	3250	20230619	-58.52	1250	20230822	7.84	2360	-42.88	20240104	1304	3.37	20240305	3250	-58.52	20230619	1250	7.84	20230822	1.13	N	013720	1000	446 억	157003	N	N	N	N
73	20240618	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	8	2	0.59	4167667	3047	1.05	1389	1389	1366	1765	951	1358	1367.79	0.35	2660	1411	1384	1348	1321	1285	1398	1335	446	407	1000	920	1	1	44628136	610	-3.45	1.25	12	0.01	-396.00	1094.00	3250	20230619	-57.97	1250	20230822	9.28	2360	-42.12	20240104	1304	4.75	20240305	3250	-57.97	20230619	1250	9.28	20230822	1.13	N	013720	1000	446 억	157003	N	N	N	N
74	20240617	160258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1358	38	2	2.88	389346132	289421	92.17	1322	1375	1312	1716	924	1320	1345.26	0.26	41078	1363	1341	1328	1306	1293	1335	1300	446	396	1000	890	1	1	44628136	606	-3.43	1.24	12	0.65	-396.00	1094.00	3250	20230619	-58.22	1250	20230822	8.64	2360	-42.46	20240104	1304	4.14	20240305	3250	-58.22	20230619	1250	8.64	20230822	1.17	N	013720	1000	446 억	117480	N	N	N	N
75	20240617	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1361	41	2	3.11	365098423	271601	86.50	1322	1375	1312	1716	924	1320	1344.25	0.26	37191	1363	1341	1328	1306	1293	1335	1300	446	396	1000	890	1	1	44628136	607	-3.44	1.24	12	0.61	-396.00	1094.00	3250	20230619	-58.12	1250	20230822	8.88	2360	-42.33	20240104	1304	4.37	20240305	3250	-58.12	20230619	1250	8.88	20230822	1.17	N	013720	1000	446 억	117480	N	N	N	N
76	20240617	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1350	30	2	2.27	312117613	232492	74.04	1322	1375	1312	1716	924	1320	1342.49	0.26	23203	1363	1341	1328	1306	1293	1335	1300	446	396	1000	890	1	1	44628136	602	-3.41	1.23	12	0.52	-396.00	1094.00	3250	20230619	-58.46	1250	20230822	8.00	2360	-42.80	20240104	1304	3.53	20240305	3250	-58.46	20230619	1250	8.00	20230822	1.17	N	013720	1000	446 억	117480	N	N	N	N
77	20240617	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1360	40	2	3.03	297963997	221995	70.70	1322	1375	1312	1716	924	1320	1342.21	0.26	23464	1363	1341	1328	1306	1293	1335	1300	446	396	1000	890	1	1	44628136	607	-3.43	1.24	12	0.50	-396.00	1094.00	3250	20230619	-58.15	1250	20230822	8.80	2360	-42.37	20240104	1304	4.29	20240305	3250	-58.15	20230619	1250	8.80	20230822	1.17	N	013720	1000	446 억	117480	N	N	N	N
78	20240617	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1363	43	2	3.26	289476441	215762	68.71	1322	1375	1312	1716	924	1320	1341.65	0.26	24446	1363	1341	1328	1306	1293	1335	1300	446	396	1000	890	1	1	44628136	608	-3.44	1.25	12	0.48	-396.00	1094.00	3250	20230619	-58.06	1250	20230822	9.04	2360	-42.25	20240104	1304	4.52	20240305	3250	-58.06	20230619	1250	9.04	20230822	1.17	N	013720	1000	446 억	117480	N	N	N	N
79	20240617	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1360	40	2	3.03	261821783	195362	62.22	1322	1375	1312	1716	924	1320	1340.19	0.26	23578	1363	1341	1328	1306	1293	1335	1300	446	396	1000	890	1	1	44628136	607	-3.43	1.24	12	0.44	-396.00	1094.00	3250	20230619	-58.15	1250	20230822	8.80	2360	-42.37	20240104	1304	4.29	20240305	3250	-58.15	20230619	1250	8.80	20230822	1.17	N	013720	1000	446 억	117480	N	N	N	N
80	20240617	100258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1322	2	2	0.15	121991360	92011	29.30	1322	1346	1312	1716	924	1320	1325.83	0.26	-16253	1363	1341	1328	1306	1293	1335	1300	446	396	1000	890	1	1	44628136	590	-3.34	1.21	12	0.21	-396.00	1094.00	3250	20230619	-59.32	1250	20230822	5.76	2360	-43.98	20240104	1304	1.38	20240305	3250	-59.32	20230619	1250	5.76	20230822	1.17	N	013720	1000	446 억	117480	N	N	N	N
81	20240617	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1322	2	2	0.15	19149901	14488	4.61	1322	1322	1319	1716	924	1320	1321.78	0.26	-3762	1363	1341	1328	1306	1293	1335	1300	446	396	1000	890	1	1	44628136	590	-3.34	1.21	12	0.03	-396.00	1094.00	3250	20230619	-59.32	1250	20230822	5.76	2360	-43.98	20240104	1304	1.38	20240305	3250	-59.32	20230619	1250	5.76	20230822	1.17	N	013720	1000	446 억	117480	N	N	N	N
82	20240614	160237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1320	-30	5	-2.22	415488297	313892	147.14	1350	1350	1315	1755	945	1350	1323.67	0.27	-4908	1398	1374	1356	1332	1314	1386	1344	446	405	1000	910	1	1	44628136	589	-3.33	1.21	12	0.70	-396.00	1094.00	3250	20230619	-59.38	1250	20230822	5.60	2360	-44.07	20240104	1304	1.23	20240305	3250	-59.38	20230619	236	459.32	20230614	1.14	N	013720	1000	446 억	122388	N	N	N	N
83	20240614	150238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1323	-27	5	-2.00	365290419	275948	129.35	1350	1350	1315	1755	945	1350	1323.77	0.27	-1662	1398	1374	1356	1332	1314	1386	1344	446	405	1000	910	1	1	44628136	590	-3.34	1.21	12	0.62	-396.00	1094.00	3250	20230619	-59.29	1250	20230822	5.84	2360	-43.94	20240104	1304	1.46	20240305	3250	-59.29	20230619	236	460.59	20230614	1.14	N	013720	1000	446 억	122388	N	N	N	N
84	20240614	140238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1321	-29	5	-2.15	284670462	214842	100.71	1350	1350	1315	1755	945	1350	1325.02	0.27	971	1398	1374	1356	1332	1314	1386	1344	446	405	1000	910	1	1	44628136	590	-3.34	1.21	12	0.48	-396.00	1094.00	3250	20230619	-59.35	1250	20230822	5.68	2360	-44.03	20240104	1304	1.30	20240305	3250	-59.35	20230619	236	459.75	20230614	1.14	N	013720	1000	446 억	122388	N	N	N	N
85	20240614	130237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1325	-25	5	-1.85	269478090	203339	95.32	1350	1350	1315	1755	945	1350	1325.27	0.27	969	1398	1374	1356	1332	1314	1386	1344	446	405	1000	910	1	1	44628136	591	-3.35	1.21	12	0.46	-396.00	1094.00	3250	20230619	-59.23	1250	20230822	6.00	2360	-43.86	20240104	1304	1.61	20240305	3250	-59.23	20230619	236	461.44	20230614	1.14	N	013720	1000	446 억	122388	N	N	N	N
86	20240614	120239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1324	-26	5	-1.93	233549713	176197	82.59	1350	1350	1315	1755	945	1350	1325.50	0.27	-475	1398	1374	1356	1332	1314	1386	1344	446	405	1000	910	1	1	44628136	591	-3.34	1.21	12	0.39	-396.00	1094.00	3250	20230619	-59.26	1250	20230822	5.92	2360	-43.90	20240104	1304	1.53	20240305	3250	-59.26	20230619	236	461.02	20230614	1.14	N	013720	1000	446 억	122388	N	N	N	N
87	20240614	110252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1320	-30	5	-2.22	211472379	159494	74.76	1350	1350	1315	1755	945	1350	1325.90	0.27	-3520	1398	1374	1356	1332	1314	1386	1344	446	405	1000	910	1	1	44628136	589	-3.33	1.21	12	0.36	-396.00	1094.00	3250	20230619	-59.38	1250	20230822	5.60	2360	-44.07	20240104	1304	1.23	20240305	3250	-59.38	20230619	236	459.32	20230614	1.14	N	013720	1000	446 억	122388	N	N	N	N
88	20240614	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1330	-20	5	-1.48	96268588	72350	33.91	1350	1350	1323	1755	945	1350	1330.60	0.27	-1775	1398	1374	1356	1332	1314	1386	1344	446	405	1000	910	1	1	44628136	594	-3.36	1.22	12	0.16	-396.00	1094.00	3250	20230619	-59.08	1250	20230822	6.40	2360	-43.64	20240104	1304	1.99	20240305	3250	-59.08	20230619	236	463.56	20230614	1.14	N	013720	1000	446 억	122388	N	N	N	N
89	20240614	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1335	-15	5	-1.11	10829488	8082	3.79	1350	1350	1335	1755	945	1350	1339.95	0.27	199	1398	1374	1356	1332	1314	1386	1344	446	405	1000	910	1	1	44628136	596	-3.37	1.22	12	0.02	-396.00	1094.00	3250	20230619	-58.92	1250	20230822	6.80	2360	-43.43	20240104	1304	2.38	20240305	3250	-58.92	20230619	236	465.68	20230614	1.14	N	013720	1000	446 억	122388	N	N	N	N
90	20240613	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1350	-2	5	-0.15	287288406	213074	110.15	1341	1380	1338	1757	947	1352	1348.30	0.34	-28929	1378	1364	1356	1342	1334	1361	1339	446	405	1000	910	1	1	44628136	602	-3.41	1.23	12	0.48	-396.00	1094.00	3250	20230619	-58.46	1250	20230822	8.00	2360	-42.80	20240104	1304	3.53	20240305	3250	-58.46	20230619	236	472.03	20230613	1.20	N	013720	1000	446 억	151317	N	N	N	N
91	20240613	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1348	-4	5	-0.30	276459721	205049	106.00	1341	1380	1338	1757	947	1352	1348.26	0.34	-27864	1378	1364	1356	1342	1334	1361	1339	446	405	1000	910	1	1	44628136	602	-3.40	1.23	12	0.46	-396.00	1094.00	3250	20230619	-58.52	1250	20230822	7.84	2360	-42.88	20240104	1304	3.37	20240305	3250	-58.52	20230619	236	471.19	20230613	1.20	N	013720	1000	446 억	151317	N	N	N	N
92	20240613	140252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1349	-3	5	-0.22	224935261	166659	86.16	1341	1380	1341	1757	947	1352	1349.67	0.34	-12573	1378	1364	1356	1342	1334	1361	1339	446	405	1000	910	1	1	44628136	602	-3.41	1.23	12	0.37	-396.00	1094.00	3250	20230619	-58.49	1250	20230822	7.92	2360	-42.84	20240104	1304	3.45	20240305	3250	-58.49	20230619	236	471.61	20230613	1.20	N	013720	1000	446 억	151317	N	N	N	N
93	20240613	130253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1350	-2	5	-0.15	168762708	124915	64.58	1341	1380	1341	1757	947	1352	1351.02	0.34	-1212	1378	1364	1356	1342	1334	1361	1339	446	405	1000	910	1	1	44628136	602	-3.41	1.23	12	0.28	-396.00	1094.00	3250	20230619	-58.46	1250	20230822	8.00	2360	-42.80	20240104	1304	3.53	20240305	3250	-58.46	20230619	236	472.03	20230613	1.20	N	013720	1000	446 억	151317	N	N	N	N
94	20240613	120253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1359	7	2	0.52	106403762	78614	40.64	1341	1380	1341	1757	947	1352	1353.50	0.34	-3559	1378	1364	1356	1342	1334	1361	1339	446	405	1000	910	1	1	44628136	606	-3.43	1.24	12	0.18	-396.00	1094.00	3250	20230619	-58.18	1250	20230822	8.72	2360	-42.42	20240104	1304	4.22	20240305	3250	-58.18	20230619	236	475.85	20230613	1.20	N	013720	1000	446 억	151317	N	N	N	N
95	20240613	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1360	8	2	0.59	80620154	59636	30.83	1341	1380	1341	1757	947	1352	1351.87	0.34	-2642	1378	1364	1356	1342	1334	1361	1339	446	405	1000	910	1	1	44628136	607	-3.43	1.24	12	0.13	-396.00	1094.00	3250	20230619	-58.15	1250	20230822	8.80	2360	-42.37	20240104	1304	4.29	20240305	3250	-58.15	20230619	236	476.27	20230613	1.20	N	013720	1000	446 억	151317	N	N	N	N
96	20240613	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1353	1	2	0.07	34083199	25286	13.07	1341	1380	1341	1757	947	1352	1347.91	0.34	4943	1378	1364	1356	1342	1334	1361	1339	446	405	1000	910	1	1	44628136	604	-3.42	1.24	12	0.06	-396.00	1094.00	3250	20230619	-58.37	1250	20230822	8.24	2360	-42.67	20240104	1304	3.76	20240305	3250	-58.37	20230619	236	473.31	20230613	1.20	N	013720	1000	446 억	151317	N	N	N	N
97	20240613	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1353	1	2	0.07	7071266	5263	2.72	1341	1380	1341	1757	947	1352	1343.58	0.34	350	1378	1364	1356	1342	1334	1361	1339	446	405	1000	910	1	1	44628136	604	-3.42	1.24	12	0.01	-396.00	1094.00	3250	20230619	-58.37	1250	20230822	8.24	2360	-42.67	20240104	1304	3.76	20240305	3250	-58.37	20230619	236	473.31	20230613	1.20	N	013720	1000	446 억	151317	N	N	N	N
98	20240612	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1352	-10	5	-0.73	261555934	192909	114.64	1362	1370	1348	1770	954	1362	1355.86	0.40	-29154	1435	1398	1378	1341	1321	1388	1331	446	408	1000	920	1	1	44628136	603	-3.41	1.24	12	0.43	-396.00	1094.00	3250	20230619	-58.40	1250	20230822	8.16	2360	-42.71	20240104	1304	3.68	20240305	3250	-58.40	20230619	236	472.88	20230612	1.24	N	013720	1000	446 억	180471	N	N	N	N
99	20240612	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1358	-4	5	-0.29	250003734	184373	109.57	1362	1370	1348	1770	954	1362	1355.97	0.40	-29821	1435	1398	1378	1341	1321	1388	1331	446	408	1000	920	1	1	44628136	606	-3.43	1.24	12	0.41	-396.00	1094.00	3250	20230619	-58.22	1250	20230822	8.64	2360	-42.46	20240104	1304	4.14	20240305	3250	-58.22	20230619	236	475.42	20230612	1.24	N	013720	1000	446 억	180471	N	N	N	N
100	20240612	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1358	-4	5	-0.29	243741506	179748	106.82	1362	1370	1348	1770	954	1362	1356.02	0.40	-27866	1435	1398	1378	1341	1321	1388	1331	446	408	1000	920	1	1	44628136	606	-3.43	1.24	12	0.40	-396.00	1094.00	3250	20230619	-58.22	1250	20230822	8.64	2360	-42.46	20240104	1304	4.14	20240305	3250	-58.22	20230619	236	475.42	20230612	1.24	N	013720	1000	446 억	180471	N	N	N	N
101	20240612	130251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1351	-11	5	-0.81	205834655	151711	90.16	1362	1370	1348	1770	954	1362	1356.75	0.40	-28197	1435	1398	1378	1341	1321	1388	1331	446	408	1000	920	1	1	44628136	603	-3.41	1.23	12	0.34	-396.00	1094.00	3250	20230619	-58.43	1250	20230822	8.08	2360	-42.75	20240104	1304	3.60	20240305	3250	-58.43	20230619	236	472.46	20230612	1.24	N	013720	1000	446 억	180471	N	N	N	N
102	20240612	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1351	-11	5	-0.81	180979156	133296	79.21	1362	1370	1350	1770	954	1362	1357.72	0.40	-24312	1435	1398	1378	1341	1321	1388	1331	446	408	1000	920	1	1	44628136	603	-3.41	1.23	12	0.30	-396.00	1094.00	3250	20230619	-58.43	1250	20230822	8.08	2360	-42.75	20240104	1304	3.60	20240305	3250	-58.43	20230619	236	472.46	20230612	1.24	N	013720	1000	446 억	180471	N	N	N	N
103	20240612	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1352	-10	5	-0.73	138194486	101657	60.41	1362	1370	1351	1770	954	1362	1359.42	0.40	-22522	1435	1398	1378	1341	1321	1388	1331	446	408	1000	920	1	1	44628136	603	-3.41	1.24	12	0.23	-396.00	1094.00	3250	20230619	-58.40	1250	20230822	8.16	2360	-42.71	20240104	1304	3.68	20240305	3250	-58.40	20230619	236	472.88	20230612	1.24	N	013720	1000	446 억	180471	N	N	N	N
104	20240612	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1356	-6	5	-0.44	99475199	73082	43.43	1362	1370	1354	1770	954	1362	1361.15	0.40	-13074	1435	1398	1378	1341	1321	1388	1331	446	408	1000	920	1	1	44628136	605	-3.42	1.24	12	0.16	-396.00	1094.00	3250	20230619	-58.28	1250	20230822	8.48	2360	-42.54	20240104	1304	3.99	20240305	3250	-58.28	20230619	236	474.58	20230612	1.24	N	013720	1000	446 억	180471	N	N	N	N
105	20240612	090251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1369	7	2	0.51	1409818	1035	0.62	1362	1370	1362	1770	954	1362	1362.14	0.40	-1012	1435	1398	1378	1341	1321	1388	1331	446	408	1000	920	1	1	44628136	611	-3.46	1.25	12	0.00	-396.00	1094.00	3250	20230619	-57.88	1250	20230822	9.52	2360	-41.99	20240104	1304	4.98	20240305	3250	-57.88	20230619	236	480.08	20230612	1.24	N	013720	1000	446 억	180471	N	N	N	N
106	20240610	160248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1383	21	2	1.54	422875865	308347	135.99	1350	1410	1350	1770	954	1362	1371.40	0.39	61768	1393	1377	1362	1346	1331	1385	1354	446	408	1000	920	1	1	44628136	617	-3.49	1.26	12	0.69	-396.00	1094.00	3250	20230619	-57.45	1250	20230822	10.64	2360	-41.40	20240104	1304	6.06	20240305	3250	-57.45	20230619	236	486.02	20230612	1.30	N	013720	1000	446 억	176251	N	N	N	N
107	20240610	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1389	27	2	1.98	394435944	287754	126.91	1350	1410	1350	1770	954	1362	1370.74	0.39	61329	1393	1377	1362	1346	1331	1385	1354	446	408	1000	920	1	1	44628136	620	-3.51	1.27	12	0.64	-396.00	1094.00	3250	20230619	-57.26	1250	20230822	11.12	2360	-41.14	20240104	1304	6.52	20240305	3250	-57.26	20230619	236	488.56	20230612	1.30	N	013720	1000	446 억	176251	N	N	N	N
108	20240610	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1362	0	3	0.00	229668347	168962	74.52	1350	1375	1350	1770	954	1362	1359.29	0.39	4470	1393	1377	1362	1346	1331	1385	1354	446	408	1000	920	1	1	44628136	608	-3.44	1.24	12	0.38	-396.00	1094.00	3250	20230619	-58.09	1250	20230822	8.96	2360	-42.29	20240104	1304	4.45	20240305	3250	-58.09	20230619	236	477.12	20230612	1.30	N	013720	1000	446 억	176251	N	N	N	N
109	20240610	130249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1360	-2	5	-0.15	190444875	140126	61.80	1350	1375	1350	1770	954	1362	1359.10	0.39	8168	1393	1377	1362	1346	1331	1385	1354	446	408	1000	920	1	1	44628136	607	-3.43	1.24	12	0.31	-396.00	1094.00	3250	20230619	-58.15	1250	20230822	8.80	2360	-42.37	20240104	1304	4.29	20240305	3250	-58.15	20230619	236	476.27	20230612	1.30	N	013720	1000	446 억	176251	N	N	N	N
110	20240610	120249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1355	-7	5	-0.51	181401741	133453	58.86	1350	1375	1350	1770	954	1362	1359.29	0.39	9856	1393	1377	1362	1346	1331	1385	1354	446	408	1000	920	1	1	44628136	605	-3.42	1.24	12	0.30	-396.00	1094.00	3250	20230619	-58.31	1250	20230822	8.40	2360	-42.58	20240104	1304	3.91	20240305	3250	-58.31	20230619	236	474.15	20230612	1.30	N	013720	1000	446 억	176251	N	N	N	N
111	20240610	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	4	2	0.29	156749823	115284	50.84	1350	1375	1350	1770	954	1362	1359.68	0.39	9481	1393	1377	1362	1346	1331	1385	1354	446	408	1000	920	1	1	44628136	610	-3.45	1.25	12	0.26	-396.00	1094.00	3250	20230619	-57.97	1250	20230822	9.28	2360	-42.12	20240104	1304	4.75	20240305	3250	-57.97	20230619	236	478.81	20230612	1.30	N	013720	1000	446 억	176251	N	N	N	N
112	20240610	100250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1362	0	3	0.00	123286980	90688	40.00	1350	1375	1350	1770	954	1362	1359.46	0.39	5518	1393	1377	1362	1346	1331	1385	1354	446	408	1000	920	1	1	44628136	608	-3.44	1.24	12	0.20	-396.00	1094.00	3250	20230619	-58.09	1250	20230822	8.96	2360	-42.29	20240104	1304	4.45	20240305	3250	-58.09	20230619	236	477.12	20230612	1.30	N	013720	1000	446 억	176251	N	N	N	N
113	20240610	090254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1350	-12	5	-0.88	24257958	17924	7.90	1350	1375	1350	1770	954	1362	1353.38	0.39	-1476	1393	1377	1362	1346	1331	1385	1354	446	408	1000	920	1	1	44628136	602	-3.41	1.23	12	0.04	-396.00	1094.00	3250	20230619	-58.46	1250	20230822	8.00	2360	-42.80	20240104	1304	3.53	20240305	3250	-58.46	20230619	236	472.03	20230612	1.30	N	013720	1000	446 억	176251	N	N	N	N
114	20240607	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1362	7	2	0.52	306472060	225011	70.45	1347	1378	1347	1761	949	1355	1362.03	0.42	1363	1427	1391	1369	1333	1311	1380	1322	446	406	1000	920	1	1	44628136	608	-3.44	1.24	12	0.50	-396.00	1094.00	3250	20230619	-58.09	1250	20230822	8.96	2360	-42.29	20240104	1304	4.45	20240305	3250	-58.09	20230619	236	477.12	20230607	1.39	N	013720	1000	446 억	185349	N	N	N	N
115	20240607	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1361	6	2	0.44	263986178	193698	60.64	1347	1378	1347	1761	949	1355	1362.88	0.42	2518	1427	1391	1369	1333	1311	1380	1322	446	406	1000	920	1	1	44628136	607	-3.44	1.24	12	0.43	-396.00	1094.00	3250	20230619	-58.12	1250	20230822	8.88	2360	-42.33	20240104	1304	4.37	20240305	3250	-58.12	20230619	236	476.69	20230607	1.39	N	013720	1000	446 억	185349	N	N	N	N
116	20240607	140256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1353	-2	5	-0.15	218507791	160123	50.13	1347	1378	1347	1761	949	1355	1364.62	0.42	3203	1427	1391	1369	1333	1311	1380	1322	446	406	1000	920	1	1	44628136	604	-3.42	1.24	12	0.36	-396.00	1094.00	3250	20230619	-58.37	1250	20230822	8.24	2360	-42.67	20240104	1304	3.76	20240305	3250	-58.37	20230619	236	473.31	20230607	1.39	N	013720	1000	446 억	185349	N	N	N	N
117	20240607	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1364	9	2	0.66	184998008	135474	42.42	1347	1378	1347	1761	949	1355	1365.56	0.42	2067	1427	1391	1369	1333	1311	1380	1322	446	406	1000	920	1	1	44628136	609	-3.44	1.25	12	0.30	-396.00	1094.00	3250	20230619	-58.03	1250	20230822	9.12	2360	-42.20	20240104	1304	4.60	20240305	3250	-58.03	20230619	236	477.97	20230607	1.39	N	013720	1000	446 억	185349	N	N	N	N
118	20240607	120256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1366	11	2	0.81	168658750	123475	38.66	1347	1378	1347	1761	949	1355	1365.93	0.42	544	1427	1391	1369	1333	1311	1380	1322	446	406	1000	920	1	1	44628136	610	-3.45	1.25	12	0.28	-396.00	1094.00	3250	20230619	-57.97	1250	20230822	9.28	2360	-42.12	20240104	1304	4.75	20240305	3250	-57.97	20230619	236	478.81	20230607	1.39	N	013720	1000	446 억	185349	N	N	N	N
119	20240607	110256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1365	10	2	0.74	152826946	111860	35.02	1347	1378	1347	1761	949	1355	1366.23	0.42	-855	1427	1391	1369	1333	1311	1380	1322	446	406	1000	920	1	1	44628136	609	-3.45	1.25	12	0.25	-396.00	1094.00	3250	20230619	-58.00	1250	20230822	9.20	2360	-42.16	20240104	1304	4.68	20240305	3250	-58.00	20230619	236	478.39	20230607	1.39	N	013720	1000	446 억	185349	N	N	N	N
120	20240607	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1368	13	2	0.96	106099840	77684	24.32	1347	1378	1347	1761	949	1355	1365.79	0.42	2964	1427	1391	1369	1333	1311	1380	1322	446	406	1000	920	1	1	44628136	611	-3.45	1.25	12	0.17	-396.00	1094.00	3250	20230619	-57.91	1250	20230822	9.44	2360	-42.03	20240104	1304	4.91	20240305	3250	-57.91	20230619	236	479.66	20230607	1.39	N	013720	1000	446 억	185349	N	N	N	N
121	20240607	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1353	-2	5	-0.15	14305442	10583	3.31	1347	1358	1347	1761	949	1355	1351.74	0.42	3665	1427	1391	1369	1333	1311	1380	1322	446	406	1000	920	1	1	44628136	604	-3.42	1.24	12	0.02	-396.00	1094.00	3250	20230619	-58.37	1250	20230822	8.24	2360	-42.67	20240104	1304	3.76	20240305	3250	-58.37	20230619	236	473.31	20230607	1.39	N	013720	1000	446 억	185349	N	N	N	N
122	20240605	160253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1355	-35	5	-2.52	427086730	314125	79.73	1390	1405	1347	1807	973	1390	1359.62	0.42	-3716	1438	1414	1396	1372	1354	1405	1363	446	417	1000	940	1	1	44628136	605	-3.42	1.24	12	0.70	-396.00	1094.00	3250	20230619	-58.31	1250	20230822	8.40	2360	-42.58	20240104	1304	3.91	20240305	3250	-58.31	20230619	236	474.15	20230605	1.40	N	013720	1000	446 억	189065	N	N	N	N
123	20240605	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1358	-32	5	-2.30	410528349	301909	76.63	1390	1405	1347	1807	973	1390	1359.78	0.42	-1936	1438	1414	1396	1372	1354	1405	1363	446	417	1000	940	1	1	44628136	606	-3.43	1.24	12	0.68	-396.00	1094.00	3250	20230619	-58.22	1250	20230822	8.64	2360	-42.46	20240104	1304	4.14	20240305	3250	-58.22	20230619	236	475.42	20230605	1.40	N	013720	1000	446 억	189065	N	N	N	N
124	20240605	140253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1357	-33	5	-2.37	367209078	269952	68.52	1390	1405	1347	1807	973	1390	1360.28	0.42	-937	1438	1414	1396	1372	1354	1405	1363	446	417	1000	940	1	1	44628136	606	-3.43	1.24	12	0.60	-396.00	1094.00	3250	20230619	-58.25	1250	20230822	8.56	2360	-42.50	20240104	1304	4.06	20240305	3250	-58.25	20230619	236	475.00	20230605	1.40	N	013720	1000	446 억	189065	N	N	N	N
125	20240605	130255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1356	-34	5	-2.45	337539893	248063	62.96	1390	1405	1347	1807	973	1390	1360.70	0.42	-5425	1438	1414	1396	1372	1354	1405	1363	446	417	1000	940	1	1	44628136	605	-3.42	1.24	12	0.56	-396.00	1094.00	3250	20230619	-58.28	1250	20230822	8.48	2360	-42.54	20240104	1304	3.99	20240305	3250	-58.28	20230619	236	474.58	20230605	1.40	N	013720	1000	446 억	189065	N	N	N	N
126	20240605	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1354	-36	5	-2.59	308400458	226518	57.49	1390	1405	1347	1807	973	1390	1361.48	0.42	-4531	1438	1414	1396	1372	1354	1405	1363	446	417	1000	940	1	1	44628136	604	-3.42	1.24	12	0.51	-396.00	1094.00	3250	20230619	-58.34	1250	20230822	8.32	2360	-42.63	20240104	1304	3.83	20240305	3250	-58.34	20230619	236	473.73	20230605	1.40	N	013720	1000	446 억	189065	N	N	N	N
127	20240605	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1361	-29	5	-2.09	200787318	146894	37.28	1390	1405	1350	1807	973	1390	1366.89	0.42	-2684	1438	1414	1396	1372	1354	1405	1363	446	417	1000	940	1	1	44628136	607	-3.44	1.24	12	0.33	-396.00	1094.00	3250	20230619	-58.12	1250	20230822	8.88	2360	-42.33	20240104	1304	4.37	20240305	3250	-58.12	20230619	236	476.69	20230605	1.40	N	013720	1000	446 억	189065	N	N	N	N
128	20240605	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1360	-30	5	-2.16	124138826	90402	22.95	1390	1405	1360	1807	973	1390	1373.19	0.42	-6993	1438	1414	1396	1372	1354	1405	1363	446	417	1000	940	1	1	44628136	607	-3.43	1.24	12	0.20	-396.00	1094.00	3250	20230619	-58.15	1250	20230822	8.80	2360	-42.37	20240104	1304	4.29	20240305	3250	-58.15	20230619	236	476.27	20230605	1.40	N	013720	1000	446 억	189065	N	N	N	N
129	20240605	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1400	10	2	0.72	1981221	1418	0.36	1390	1405	1390	1807	973	1390	1397.19	0.42	-86	1438	1414	1396	1372	1354	1405	1363	446	417	1000	940	1	1	44628136	625	-3.54	1.28	12	0.00	-396.00	1094.00	3250	20230619	-56.92	1250	20230822	12.00	2360	-40.68	20240104	1304	7.36	20240305	3250	-56.92	20230619	236	493.22	20230605	1.40	N	013720	1000	446 억	189065	N	N	N	N
130	20240604	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1390	-15	5	-1.07	546668774	392027	117.17	1420	1420	1378	1826	984	1405	1394.47	0.46	-16015	1444	1424	1412	1392	1380	1418	1386	446	421	1000	950	1	1	44628136	620	-3.51	1.27	12	0.88	-396.00	1094.00	3250	20230619	-57.23	1250	20230822	11.20	2360	-41.10	20240104	1304	6.60	20240305	3250	-57.23	20230619	236	488.98	20230605	1.32	N	013720	1000	446 억	205080	N	N	N	N
131	20240604	150252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1388	-17	5	-1.21	515999791	369887	110.56	1420	1420	1378	1826	984	1405	1395.02	0.46	-13489	1444	1424	1412	1392	1380	1418	1386	446	421	1000	950	1	1	44628136	619	-3.51	1.27	12	0.83	-396.00	1094.00	3250	20230619	-57.29	1250	20230822	11.04	2360	-41.19	20240104	1304	6.44	20240305	3250	-57.29	20230619	236	488.14	20230605	1.32	N	013720	1000	446 억	205080	N	N	N	N
132	20240604	140253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1390	-15	5	-1.07	434527260	310992	92.95	1420	1420	1382	1826	984	1405	1397.23	0.46	-11726	1444	1424	1412	1392	1380	1418	1386	446	421	1000	950	1	1	44628136	620	-3.51	1.27	12	0.70	-396.00	1094.00	3250	20230619	-57.23	1250	20230822	11.20	2360	-41.10	20240104	1304	6.60	20240305	3250	-57.23	20230619	236	488.98	20230605	1.32	N	013720	1000	446 억	205080	N	N	N	N
133	20240604	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1392	-13	5	-0.93	344244849	245915	73.50	1420	1420	1388	1826	984	1405	1399.85	0.46	-1075	1444	1424	1412	1392	1380	1418	1386	446	421	1000	950	1	1	44628136	621	-3.52	1.27	12	0.55	-396.00	1094.00	3250	20230619	-57.17	1250	20230822	11.36	2360	-41.02	20240104	1304	6.75	20240305	3250	-57.17	20230619	236	489.83	20230605	1.32	N	013720	1000	446 억	205080	N	N	N	N
134	20240604	120251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1406	1	2	0.07	274275431	195710	58.50	1420	1420	1394	1826	984	1405	1401.44	0.46	-3885	1444	1424	1412	1392	1380	1418	1386	446	421	1000	950	1	1	44628136	627	-3.55	1.29	12	0.44	-396.00	1094.00	3250	20230619	-56.74	1250	20230822	12.48	2360	-40.42	20240104	1304	7.82	20240305	3250	-56.74	20230619	236	495.76	20230605	1.32	N	013720	1000	446 억	205080	N	N	N	N
135	20240604	110251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1400	-5	5	-0.36	216364634	154320	46.13	1420	1420	1394	1826	984	1405	1402.05	0.46	-13597	1444	1424	1412	1392	1380	1418	1386	446	421	1000	950	1	1	44628136	625	-3.54	1.28	12	0.35	-396.00	1094.00	3250	20230619	-56.92	1250	20230822	12.00	2360	-40.68	20240104	1304	7.36	20240305	3250	-56.92	20230619	236	493.22	20230605	1.32	N	013720	1000	446 억	205080	N	N	N	N
136	20240604	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1407	2	2	0.14	119623427	85138	25.45	1420	1420	1394	1826	984	1405	1405.05	0.46	-15353	1444	1424	1412	1392	1380	1418	1386	446	421	1000	950	1	1	44628136	628	-3.55	1.29	12	0.19	-396.00	1094.00	3250	20230619	-56.71	1250	20230822	12.56	2360	-40.38	20240104	1304	7.90	20240305	3250	-56.71	20230619	236	496.19	20230605	1.32	N	013720	1000	446 억	205080	N	N	N	N
137	20240604	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1401	-4	5	-0.28	11433460	8160	2.44	1420	1420	1394	1826	984	1405	1401.16	0.46	-7032	1444	1424	1412	1392	1380	1418	1386	446	421	1000	950	1	1	44628136	625	-3.54	1.28	12	0.02	-396.00	1094.00	3250	20230619	-56.89	1250	20230822	12.08	2360	-40.64	20240104	1304	7.44	20240305	3250	-56.89	20230619	236	493.64	20230605	1.32	N	013720	1000	446 억	205080	N	N	N	N
138	20240603	160250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1405	-27	5	-1.89	466554289	331804	62.56	1432	1432	1400	1861	1003	1432	1406.12	0.47	-3092	1519	1475	1441	1397	1363	1458	1380	446	429	1000	970	1	1	44628136	627	-3.55	1.28	12	0.74	-396.00	1094.00	3250	20230619	-56.77	1250	20230822	12.40	2360	-40.47	20240104	1304	7.75	20240305	3250	-56.77	20230619	236	495.34	20230605	1.41	N	013720	1000	446 억	208172	N	N	N	N
139	20240603	150249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1401	-31	5	-2.16	353513709	251261	47.38	1432	1432	1400	1861	1003	1432	1406.96	0.47	-2640	1519	1475	1441	1397	1363	1458	1380	446	429	1000	970	1	1	44628136	625	-3.54	1.28	12	0.56	-396.00	1094.00	3250	20230619	-56.89	1250	20230822	12.08	2360	-40.64	20240104	1304	7.44	20240305	3250	-56.89	20230619	236	493.64	20230605	1.41	N	013720	1000	446 억	208172	N	N	N	N
140	20240603	140250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1413	-19	5	-1.33	255412011	181392	34.20	1432	1432	1403	1861	1003	1432	1408.07	0.47	5782	1519	1475	1441	1397	1363	1458	1380	446	429	1000	970	1	1	44628136	631	-3.57	1.29	12	0.41	-396.00	1094.00	3250	20230619	-56.52	1250	20230822	13.04	2360	-40.13	20240104	1304	8.36	20240305	3250	-56.52	20230619	236	498.73	20230605	1.41	N	013720	1000	446 억	208172	N	N	N	N
141	20240603	130250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1414	-18	5	-1.26	231936700	164772	31.07	1432	1432	1403	1861	1003	1432	1407.62	0.47	4438	1519	1475	1441	1397	1363	1458	1380	446	429	1000	970	1	1	44628136	631	-3.57	1.29	12	0.37	-396.00	1094.00	3250	20230619	-56.49	1250	20230822	13.12	2360	-40.08	20240104	1304	8.44	20240305	3250	-56.49	20230619	236	499.15	20230605	1.41	N	013720	1000	446 억	208172	N	N	N	N
142	20240603	120249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1405	-27	5	-1.89	185377790	131673	24.83	1432	1432	1404	1861	1003	1432	1407.86	0.47	1797	1519	1475	1441	1397	1363	1458	1380	446	429	1000	970	1	1	44628136	627	-3.55	1.28	12	0.30	-396.00	1094.00	3250	20230619	-56.77	1250	20230822	12.40	2360	-40.47	20240104	1304	7.75	20240305	3250	-56.77	20230619	236	495.34	20230605	1.41	N	013720	1000	446 억	208172	N	N	N	N
143	20240603	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1405	-27	5	-1.89	142560549	101221	19.09	1432	1432	1404	1861	1003	1432	1408.41	0.47	4210	1519	1475	1441	1397	1363	1458	1380	446	429	1000	970	1	1	44628136	627	-3.55	1.28	12	0.23	-396.00	1094.00	3250	20230619	-56.77	1250	20230822	12.40	2360	-40.47	20240104	1304	7.75	20240305	3250	-56.77	20230619	236	495.34	20230605	1.41	N	013720	1000	446 억	208172	N	N	N	N
144	20240603	100247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1413	-19	5	-1.33	89058800	63230	11.92	1432	1432	1404	1861	1003	1432	1408.49	0.47	3739	1519	1475	1441	1397	1363	1458	1380	446	429	1000	970	1	1	44628136	631	-3.57	1.29	12	0.14	-396.00	1094.00	3250	20230619	-56.52	1250	20230822	13.04	2360	-40.13	20240104	1304	8.36	20240305	3250	-56.52	20230619	236	498.73	20230605	1.41	N	013720	1000	446 억	208172	N	N	N	N
145	20240603	090247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1428	-4	5	-0.28	351951	246	0.05	1432	1432	1428	1861	1003	1432	1430.70	0.47	-116	1519	1475	1441	1397	1363	1458	1380	446	429	1000	970	1	1	44628136	637	-3.61	1.31	12	0.00	-396.00	1094.00	3250	20230619	-56.06	1250	20230822	14.24	2360	-39.49	20240104	1304	9.51	20240305	3250	-56.06	20230619	236	505.08	20230605	1.41	N	013720	1000	446 억	208172	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History