KissMeData/123040/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4305	-45	5	-1.03	437801420	101681	106.01	4325	4420	4280	5650	3045	4350	4305.64	1.76	-18408	4526	4437	4386	4297	4246	4412	4272	228	1300	500	3210	5	1	45658277	1966	16.31	0.93	12	0.22	264.00	4620.00	5870	20230706	-26.66	4020	20240625	7.09	5420	-20.57	20240104	4020	7.09	20240625	5870	-26.66	20230706	4020	7.09	20240625	1.93	N	123040	500	228 억	805549	N	N	9	N	N
3	20240628	150853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4290	-60	5	-1.38	398145280	92437	96.37	4325	4420	4280	5650	3045	4350	4307.21	1.76	-17056	4526	4437	4386	4297	4246	4412	4272	228	1300	500	3210	5	1	45658277	1959	16.25	0.93	12	0.20	264.00	4620.00	5870	20230706	-26.92	4020	20240625	6.72	5420	-20.85	20240104	4020	6.72	20240625	5870	-26.92	20230706	4020	6.72	20240625	1.93	N	123040	500	228 억	805549	N	N	12	N	N
4	20240628	140852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4310	-40	5	-0.92	307930420	71419	74.46	4325	4420	4285	5650	3045	4350	4311.60	1.76	-13054	4526	4437	4386	4297	4246	4412	4272	228	1300	500	3210	5	1	45658277	1968	16.33	0.93	12	0.16	264.00	4620.00	5870	20230706	-26.58	4020	20240625	7.21	5420	-20.48	20240104	4020	7.21	20240625	5870	-26.58	20230706	4020	7.21	20240625	1.93	N	123040	500	228 억	805549	N	N	12	N	N
5	20240628	130851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4310	-40	5	-0.92	285100860	66113	68.93	4325	4420	4285	5650	3045	4350	4312.33	1.76	-12306	4526	4437	4386	4297	4246	4412	4272	228	1300	500	3210	5	1	45658277	1968	16.33	0.93	12	0.14	264.00	4620.00	5870	20230706	-26.58	4020	20240625	7.21	5420	-20.48	20240104	4020	7.21	20240625	5870	-26.58	20230706	4020	7.21	20240625	1.93	N	123040	500	228 억	805549	N	N	12	N	N
6	20240628	120850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4305	-45	5	-1.03	259626425	60187	62.75	4325	4420	4285	5650	3045	4350	4313.66	1.76	-11228	4526	4437	4386	4297	4246	4412	4272	228	1300	500	3210	5	1	45658277	1966	16.31	0.93	12	0.13	264.00	4620.00	5870	20230706	-26.66	4020	20240625	7.09	5420	-20.57	20240104	4020	7.09	20240625	5870	-26.66	20230706	4020	7.09	20240625	1.93	N	123040	500	228 억	805549	N	N	12	N	N
7	20240628	110836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4290	-60	5	-1.38	200983285	46537	48.52	4325	4420	4285	5650	3045	4350	4318.78	1.76	-6772	4526	4437	4386	4297	4246	4412	4272	228	1300	500	3210	5	1	45658277	1959	16.25	0.93	12	0.10	264.00	4620.00	5870	20230706	-26.92	4020	20240625	6.72	5420	-20.85	20240104	4020	6.72	20240625	5870	-26.92	20230706	4020	6.72	20240625	1.93	N	123040	500	228 억	805549	N	N	12	N	N
8	20240628	100833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4300	-50	5	-1.15	133308685	30791	32.10	4325	4420	4285	5650	3045	4350	4329.47	1.76	-6441	4526	4437	4386	4297	4246	4412	4272	228	1300	500	3210	5	1	45658277	1963	16.29	0.93	12	0.07	264.00	4620.00	5870	20230706	-26.75	4020	20240625	6.97	5420	-20.66	20240104	4020	6.97	20240625	5870	-26.75	20230706	4020	6.97	20240625	1.93	N	123040	500	228 억	805549	N	N	12	N	N
9	20240628	090834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4360	10	2	0.23	39209050	8986	9.37	4325	4420	4325	5650	3045	4350	4363.35	1.76	-4019	4526	4437	4386	4297	4246	4412	4272	228	1300	500	3210	5	1	45658277	1991	16.52	0.94	12	0.02	264.00	4620.00	5870	20230706	-25.72	4020	20240625	8.46	5420	-19.56	20240104	4020	8.46	20240625	5870	-25.72	20230706	4020	8.46	20240625	1.93	N	123040	500	228 억	805549	N	N	12	N	N
10	20240627	160828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4350	-65	5	-1.47	416740110	95302	23.38	4375	4475	4335	5730	3095	4415	4372.66	1.78	-7408	4605	4510	4440	4345	4275	4557	4392	228	1315	500	3260	5	1	45658277	1986	16.48	0.94	12	0.21	264.00	4620.00	5870	20230706	-25.89	4020	20240625	8.21	5420	-19.74	20240104	4020	8.21	20240625	5870	-25.89	20230706	4020	8.21	20240625	1.92	N	123040	500	228 억	812843	N	N	12	N	N
11	20240627	150835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	-75	5	-1.70	384977700	87998	21.59	4375	4475	4335	5730	3095	4415	4374.65	1.78	-5880	4605	4510	4440	4345	4275	4557	4392	228	1315	500	3260	5	1	45658277	1982	16.44	0.94	12	0.19	264.00	4620.00	5870	20230706	-26.06	4020	20240625	7.96	5420	-19.93	20240104	4020	7.96	20240625	5870	-26.06	20230706	4020	7.96	20240625	1.92	N	123040	500	228 억	812843	N	N	19	N	N
12	20240627	140831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-40	5	-0.91	269036965	61372	15.06	4375	4475	4365	5730	3095	4415	4383.49	1.78	3985	4605	4510	4440	4345	4275	4557	4392	228	1315	500	3260	5	1	45658277	1998	16.57	0.95	12	0.13	264.00	4620.00	5870	20230706	-25.47	4020	20240625	8.83	5420	-19.28	20240104	4020	8.83	20240625	5870	-25.47	20230706	4020	8.83	20240625	1.92	N	123040	500	228 억	812843	N	N	19	N	N
13	20240627	130831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-40	5	-0.91	249451685	56893	13.96	4375	4475	4365	5730	3095	4415	4384.35	1.78	4210	4605	4510	4440	4345	4275	4557	4392	228	1315	500	3260	5	1	45658277	1998	16.57	0.95	12	0.12	264.00	4620.00	5870	20230706	-25.47	4020	20240625	8.83	5420	-19.28	20240104	4020	8.83	20240625	5870	-25.47	20230706	4020	8.83	20240625	1.92	N	123040	500	228 억	812843	N	N	19	N	N
14	20240627	120834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-40	5	-0.91	239781920	54681	13.41	4375	4475	4365	5730	3095	4415	4384.87	1.78	4325	4605	4510	4440	4345	4275	4557	4392	228	1315	500	3260	5	1	45658277	1998	16.57	0.95	12	0.12	264.00	4620.00	5870	20230706	-25.47	4020	20240625	8.83	5420	-19.28	20240104	4020	8.83	20240625	5870	-25.47	20230706	4020	8.83	20240625	1.92	N	123040	500	228 억	812843	N	N	19	N	N
15	20240627	110833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-40	5	-0.91	204617160	46634	11.44	4375	4475	4365	5730	3095	4415	4387.47	1.78	4260	4605	4510	4440	4345	4275	4557	4392	228	1315	500	3260	5	1	45658277	1998	16.57	0.95	12	0.10	264.00	4620.00	5870	20230706	-25.47	4020	20240625	8.83	5420	-19.28	20240104	4020	8.83	20240625	5870	-25.47	20230706	4020	8.83	20240625	1.92	N	123040	500	228 억	812843	N	N	19	N	N
16	20240627	100833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	-30	5	-0.68	164387030	37431	9.18	4375	4475	4365	5730	3095	4415	4391.47	1.78	2518	4605	4510	4440	4345	4275	4557	4392	228	1315	500	3260	5	1	45658277	2002	16.61	0.95	12	0.08	264.00	4620.00	5870	20230706	-25.30	4020	20240625	9.08	5420	-19.10	20240104	4020	9.08	20240625	5870	-25.30	20230706	4020	9.08	20240625	1.92	N	123040	500	228 억	812843	N	N	19	N	N
17	20240627	090832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4420	5	2	0.11	48595625	11004	2.70	4375	4475	4375	5730	3095	4415	4416.23	1.78	-2633	4605	4510	4440	4345	4275	4557	4392	228	1315	500	3260	5	1	45658277	2018	16.74	0.96	12	0.02	264.00	4620.00	5870	20230706	-24.70	4020	20240625	9.95	5420	-18.45	20240104	4020	9.95	20240625	5870	-24.70	20230706	4020	9.95	20240625	1.92	N	123040	500	228 억	812843	N	N	19	N	N
18	20240626	160830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	85	2	1.96	1804307395	405716	197.69	4375	4535	4370	5620	3035	4330	4447.23	1.74	18717	4556	4442	4231	4117	3906	4500	4175	228	1290	500	3200	5	1	45658277	2016	16.72	0.96	12	0.89	264.00	4620.00	5870	20230706	-24.79	4020	20240625	9.83	5420	-18.54	20240104	4020	9.83	20240625	5870	-24.79	20230706	4020	9.83	20240625	1.92	N	123040	500	228 억	794249	N	N	19	N	N
19	20240626	150832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	85	2	1.96	1712701630	384973	187.59	4375	4535	4370	5620	3035	4330	4448.89	1.74	21951	4556	4442	4231	4117	3906	4500	4175	228	1290	500	3200	5	1	45658277	2016	16.72	0.96	12	0.84	264.00	4620.00	5870	20230706	-24.79	4020	20240625	9.83	5420	-18.54	20240104	4020	9.83	20240625	5870	-24.79	20230706	4020	9.83	20240625	1.92	N	123040	500	228 억	794249	N	N	84	N	N
20	20240626	140830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4435	105	2	2.42	1649380630	370658	180.61	4375	4535	4370	5620	3035	4330	4449.87	1.74	25162	4556	4442	4231	4117	3906	4500	4175	228	1290	500	3200	5	1	45658277	2025	16.80	0.96	12	0.81	264.00	4620.00	5870	20230706	-24.45	4020	20240625	10.32	5420	-18.17	20240104	4020	10.32	20240625	5870	-24.45	20230706	4020	10.32	20240625	1.92	N	123040	500	228 억	794249	N	N	84	N	N
21	20240626	130832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	95	2	2.19	1563071030	351156	171.11	4375	4535	4370	5620	3035	4330	4451.22	1.74	27206	4556	4442	4231	4117	3906	4500	4175	228	1290	500	3200	5	1	45658277	2020	16.76	0.96	12	0.77	264.00	4620.00	5870	20230706	-24.62	4020	20240625	10.07	5420	-18.36	20240104	4020	10.07	20240625	5870	-24.62	20230706	4020	10.07	20240625	1.92	N	123040	500	228 억	794249	N	N	84	N	N
22	20240626	120831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4410	80	2	1.85	1513269385	339892	165.62	4375	4535	4370	5620	3035	4330	4452.21	1.74	30050	4556	4442	4231	4117	3906	4500	4175	228	1290	500	3200	5	1	45658277	2014	16.70	0.95	12	0.74	264.00	4620.00	5870	20230706	-24.87	4020	20240625	9.70	5420	-18.63	20240104	4020	9.70	20240625	5870	-24.87	20230706	4020	9.70	20240625	1.92	N	123040	500	228 억	794249	N	N	84	N	N
23	20240626	110831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	95	2	2.19	1327642480	297843	145.13	4375	4535	4370	5620	3035	4330	4457.52	1.74	30133	4556	4442	4231	4117	3906	4500	4175	228	1290	500	3200	5	1	45658277	2020	16.76	0.96	12	0.65	264.00	4620.00	5870	20230706	-24.62	4020	20240625	10.07	5420	-18.36	20240104	4020	10.07	20240625	5870	-24.62	20230706	4020	10.07	20240625	1.92	N	123040	500	228 억	794249	N	N	84	N	N
24	20240626	100830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4475	145	2	3.35	1212610420	271984	132.53	4375	4535	4370	5620	3035	4330	4458.39	1.74	29304	4556	4442	4231	4117	3906	4500	4175	228	1290	500	3200	5	1	45658277	2043	16.95	0.97	12	0.60	264.00	4620.00	5870	20230706	-23.76	4020	20240625	11.32	5420	-17.44	20240104	4020	11.32	20240625	5870	-23.76	20230706	4020	11.32	20240625	1.92	N	123040	500	228 억	794249	N	N	84	N	N
25	20240626	090832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4395	65	2	1.50	211621885	48098	23.44	4375	4450	4370	5620	3035	4330	4399.81	1.74	2837	4556	4442	4231	4117	3906	4500	4175	228	1290	500	3200	5	1	45658277	2007	16.65	0.95	12	0.11	264.00	4620.00	5870	20230706	-25.13	4020	20240625	9.33	5420	-18.91	20240104	4020	9.33	20240625	5870	-25.13	20230706	4020	9.33	20240625	1.92	N	123040	500	228 억	794249	N	N	84	N	N
26	20240625	160829	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4330	80	2	1.88	857409255	202739	134.53	4250	4345	4020	5520	2975	4250	4225.87	1.74	1233	4363	4306	4263	4206	4163	4285	4185	228	1270	500	3140	5	1	45658277	1977	16.40	0.94	12	0.44	264.00	4620.00	5870	20230706	-26.24	4020	20240625	7.71	5420	-20.11	20240104	4020	7.71	20240625	5870	-26.24	20230706	4020	7.71	20240625	1.90	N	123040	500	228 억	793087	N	N	84	N	N
27	20240625	150827	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4300	50	2	1.18	772817295	183157	121.53	4250	4310	4020	5520	2975	4250	4219.43	1.74	1528	4363	4306	4263	4206	4163	4285	4185	228	1270	500	3140	5	1	45658277	1963	16.29	0.93	12	0.40	264.00	4620.00	5870	20230706	-26.75	4020	20240625	6.97	5420	-20.66	20240104	4020	6.97	20240625	5870	-26.75	20230706	4020	6.97	20240625	1.90	N	123040	500	228 억	793087	N	N	1	N	N
28	20240625	140830	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4255	5	2	0.12	610331205	145173	96.33	4250	4285	4020	5520	2975	4250	4204.16	1.74	3580	4363	4306	4263	4206	4163	4285	4185	228	1270	500	3140	5	1	45658277	1943	16.12	0.92	12	0.32	264.00	4620.00	5870	20230706	-27.51	4020	20240625	5.85	5420	-21.49	20240104	4020	5.85	20240625	5870	-27.51	20230706	4020	5.85	20240625	1.90	N	123040	500	228 억	793087	N	N	1	N	N
29	20240625	130830	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4280	30	2	0.71	556324065	132475	87.90	4250	4285	4020	5520	2975	4250	4199.46	1.74	3860	4363	4306	4263	4206	4163	4285	4185	228	1270	500	3140	5	1	45658277	1954	16.21	0.93	12	0.29	264.00	4620.00	5870	20230706	-27.09	4020	20240625	6.47	5420	-21.03	20240104	4020	6.47	20240625	5870	-27.09	20230706	4020	6.47	20240625	1.90	N	123040	500	228 억	793087	N	N	1	N	N
30	20240625	120833	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4245	-5	5	-0.12	506128555	120677	80.07	4250	4255	4020	5520	2975	4250	4194.08	1.74	4300	4363	4306	4263	4206	4163	4285	4185	228	1270	500	3140	5	1	45658277	1938	16.08	0.92	12	0.26	264.00	4620.00	5870	20230706	-27.68	4020	20240625	5.60	5420	-21.68	20240104	4020	5.60	20240625	5870	-27.68	20230706	4020	5.60	20240625	1.90	N	123040	500	228 억	793087	N	N	1	N	N
31	20240625	110832	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4215	-35	5	-0.82	416688405	99476	66.01	4250	4250	4020	5520	2975	4250	4188.83	1.74	2270	4363	4306	4263	4206	4163	4285	4185	228	1270	500	3140	5	1	45658277	1924	15.97	0.91	12	0.22	264.00	4620.00	5870	20230706	-28.19	4020	20240625	4.85	5420	-22.23	20240104	4020	4.85	20240625	5870	-28.19	20230706	4020	4.85	20240625	1.90	N	123040	500	228 억	793087	N	N	1	N	N
32	20240625	100829	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4170	-80	5	-1.88	358125390	85528	56.75	4250	4250	4020	5520	2975	4250	4187.23	1.74	2555	4363	4306	4263	4206	4163	4285	4185	228	1270	500	3140	5	1	45658277	1904	15.80	0.90	12	0.19	264.00	4620.00	5870	20230706	-28.96	4020	20240625	3.73	5420	-23.06	20240104	4020	3.73	20240625	5870	-28.96	20230706	4020	3.73	20240625	1.90	N	123040	500	228 억	793087	N	N	1	N	N
33	20240625	090830	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4235	-15	5	-0.35	126135490	30054	19.94	4250	4250	4020	5520	2975	4250	4196.96	1.74	1811	4363	4306	4263	4206	4163	4285	4185	228	1270	500	3140	5	1	45658277	1934	16.04	0.92	12	0.07	264.00	4620.00	5870	20230706	-27.85	4020	20240625	5.35	5420	-21.86	20240104	4020	5.35	20240625	5870	-27.85	20230706	4020	5.35	20240625	1.90	N	123040	500	228 억	793087	N	N	1	N	N
34	20240624	160826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	-25	5	-0.58	631791010	148318	95.59	4275	4320	4220	5550	2995	4275	4259.74	1.76	-8556	4371	4322	4286	4237	4201	4305	4220	228	1275	500	3160	5	1	45658277	1940	16.10	0.92	12	0.32	264.00	4620.00	5870	20230706	-27.60	4175	20240523	1.80	5420	-21.59	20240104	4175	1.80	20240523	5870	-27.60	20230706	4175	1.80	20240523	1.88	N	123040	500	228 억	801643	N	N	1	N	N
35	20240624	150827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	-25	5	-0.58	609828180	143147	92.25	4275	4320	4220	5550	2995	4275	4260.15	1.76	-9040	4371	4322	4286	4237	4201	4305	4220	228	1275	500	3160	5	1	45658277	1940	16.10	0.92	12	0.31	264.00	4620.00	5870	20230706	-27.60	4175	20240523	1.80	5420	-21.59	20240104	4175	1.80	20240523	5870	-27.60	20230706	4175	1.80	20240523	1.88	N	123040	500	228 억	801643	N	N	0	N	N
36	20240624	140828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4255	-20	5	-0.47	502374965	117867	75.96	4275	4320	4220	5550	2995	4275	4262.22	1.76	-10776	4371	4322	4286	4237	4201	4305	4220	228	1275	500	3160	5	1	45658277	1943	16.12	0.92	12	0.26	264.00	4620.00	5870	20230706	-27.51	4175	20240523	1.92	5420	-21.49	20240104	4175	1.92	20240523	5870	-27.51	20230706	4175	1.92	20240523	1.88	N	123040	500	228 억	801643	N	N	0	N	N
37	20240624	130825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	-25	5	-0.58	458063500	107448	69.25	4275	4320	4220	5550	2995	4275	4263.12	1.76	-10174	4371	4322	4286	4237	4201	4305	4220	228	1275	500	3160	5	1	45658277	1940	16.10	0.92	12	0.24	264.00	4620.00	5870	20230706	-27.60	4175	20240523	1.80	5420	-21.59	20240104	4175	1.80	20240523	5870	-27.60	20230706	4175	1.80	20240523	1.88	N	123040	500	228 억	801643	N	N	0	N	N
38	20240624	120827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	-25	5	-0.58	372333745	87226	56.21	4275	4320	4220	5550	2995	4275	4268.61	1.76	-9782	4371	4322	4286	4237	4201	4305	4220	228	1275	500	3160	5	1	45658277	1940	16.10	0.92	12	0.19	264.00	4620.00	5870	20230706	-27.60	4175	20240523	1.80	5420	-21.59	20240104	4175	1.80	20240523	5870	-27.60	20230706	4175	1.80	20240523	1.88	N	123040	500	228 억	801643	N	N	0	N	N
39	20240624	110829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	-35	5	-0.82	301882360	70633	45.52	4275	4320	4220	5550	2995	4275	4273.96	1.76	-5424	4371	4322	4286	4237	4201	4305	4220	228	1275	500	3160	5	1	45658277	1936	16.06	0.92	12	0.15	264.00	4620.00	5870	20230706	-27.77	4175	20240523	1.56	5420	-21.77	20240104	4175	1.56	20240523	5870	-27.77	20230706	4175	1.56	20240523	1.88	N	123040	500	228 억	801643	N	N	0	N	N
40	20240624	100827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4315	40	2	0.94	133868210	31132	20.06	4275	4320	4260	5550	2995	4275	4300.02	1.76	-2065	4371	4322	4286	4237	4201	4305	4220	228	1275	500	3160	5	1	45658277	1970	16.34	0.93	12	0.07	264.00	4620.00	5870	20230706	-26.49	4175	20240523	3.35	5420	-20.39	20240104	4175	3.35	20240523	5870	-26.49	20230706	4175	3.35	20240523	1.88	N	123040	500	228 억	801643	N	N	0	N	N
41	20240624	090827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	-10	5	-0.23	29206645	6822	4.40	4275	4300	4260	5550	2995	4275	4281.24	1.76	-113	4371	4322	4286	4237	4201	4305	4220	228	1275	500	3160	5	1	45658277	1947	16.16	0.92	12	0.01	264.00	4620.00	5870	20230706	-27.34	4175	20240523	2.16	5420	-21.31	20240104	4175	2.16	20240523	5870	-27.34	20230706	4175	2.16	20240523	1.88	N	123040	500	228 억	801643	N	N	0	N	N
42	20240621	160800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4275	-60	5	-1.38	652395135	152527	108.45	4335	4335	4250	5630	3035	4335	4277.24	1.80	-20020	4421	4377	4346	4302	4271	4362	4287	228	1295	500	3200	5	1	45658277	1952	16.19	0.93	12	0.33	264.00	4620.00	5870	20230706	-27.17	4175	20240523	2.40	5420	-21.13	20240104	4175	2.40	20240523	5870	-27.17	20230706	4175	2.40	20240523	1.85	N	123040	500	228 억	821268	N	N	1	N	N
43	20240621	150759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	-65	5	-1.50	611294915	142906	101.61	4335	4335	4250	5630	3035	4335	4277.60	1.80	-19529	4421	4377	4346	4302	4271	4362	4287	228	1295	500	3200	5	1	45658277	1950	16.17	0.92	12	0.31	264.00	4620.00	5870	20230706	-27.26	4175	20240523	2.28	5420	-21.22	20240104	4175	2.28	20240523	5870	-27.26	20230706	4175	2.28	20240523	1.85	N	123040	500	228 억	821268	N	N	1	N	N
44	20240621	140758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	-85	5	-1.96	523826565	122412	87.04	4335	4335	4250	5630	3035	4335	4279.20	1.80	-18073	4421	4377	4346	4302	4271	4362	4287	228	1295	500	3200	5	1	45658277	1940	16.10	0.92	12	0.27	264.00	4620.00	5870	20230706	-27.60	4175	20240523	1.80	5420	-21.59	20240104	4175	1.80	20240523	5870	-27.60	20230706	4175	1.80	20240523	1.85	N	123040	500	228 억	821268	N	N	1	N	N
45	20240621	130800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4260	-75	5	-1.73	480807660	112310	79.86	4335	4335	4250	5630	3035	4335	4281.07	1.80	-17796	4421	4377	4346	4302	4271	4362	4287	228	1295	500	3200	5	1	45658277	1945	16.14	0.92	12	0.25	264.00	4620.00	5870	20230706	-27.43	4175	20240523	2.04	5420	-21.40	20240104	4175	2.04	20240523	5870	-27.43	20230706	4175	2.04	20240523	1.85	N	123040	500	228 억	821268	N	N	1	N	N
46	20240621	120803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	-70	5	-1.61	435148355	101605	72.24	4335	4335	4250	5630	3035	4335	4282.74	1.80	-17632	4421	4377	4346	4302	4271	4362	4287	228	1295	500	3200	5	1	45658277	1947	16.16	0.92	12	0.22	264.00	4620.00	5870	20230706	-27.34	4175	20240523	2.16	5420	-21.31	20240104	4175	2.16	20240523	5870	-27.34	20230706	4175	2.16	20240523	1.85	N	123040	500	228 억	821268	N	N	1	N	N
47	20240621	110800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	-70	5	-1.61	330652930	77061	54.79	4335	4335	4260	5630	3035	4335	4290.79	1.80	-16124	4421	4377	4346	4302	4271	4362	4287	228	1295	500	3200	5	1	45658277	1947	16.16	0.92	12	0.17	264.00	4620.00	5870	20230706	-27.34	4175	20240523	2.16	5420	-21.31	20240104	4175	2.16	20240523	5870	-27.34	20230706	4175	2.16	20240523	1.85	N	123040	500	228 억	821268	N	N	1	N	N
48	20240621	100757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4295	-40	5	-0.92	195027515	45356	32.25	4335	4335	4275	5630	3035	4335	4299.92	1.80	-14817	4421	4377	4346	4302	4271	4362	4287	228	1295	500	3200	5	1	45658277	1961	16.27	0.93	12	0.10	264.00	4620.00	5870	20230706	-26.83	4175	20240523	2.87	5420	-20.76	20240104	4175	2.87	20240523	5870	-26.83	20230706	4175	2.87	20240523	1.85	N	123040	500	228 억	821268	N	N	1	N	N
49	20240621	090802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4320	-15	5	-0.35	29745560	6871	4.89	4335	4335	4315	5630	3035	4335	4329.14	1.80	-918	4421	4377	4346	4302	4271	4362	4287	228	1295	500	3200	5	1	45658277	1972	16.36	0.94	12	0.02	264.00	4620.00	5870	20230706	-26.41	4175	20240523	3.47	5420	-20.30	20240104	4175	3.47	20240523	5870	-26.41	20230706	4175	3.47	20240523	1.85	N	123040	500	228 억	821268	N	N	1	N	N
50	20240620	160757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4335	-55	5	-1.25	604195110	139315	69.74	4350	4390	4315	5700	3075	4390	4336.90	1.83	-16167	4500	4445	4395	4340	4290	4420	4315	228	1310	500	3240	5	1	45658277	1979	16.42	0.94	12	0.31	264.00	4620.00	5870	20230706	-26.15	4175	20240523	3.83	5420	-20.02	20240104	4175	3.83	20240523	5870	-26.15	20230706	4175	3.83	20240523	1.93	N	123040	500	228 억	837435	N	N	1	N	N
51	20240620	150757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4330	-60	5	-1.37	580271195	133798	66.98	4350	4390	4315	5700	3075	4390	4336.92	1.83	-15395	4500	4445	4395	4340	4290	4420	4315	228	1310	500	3240	5	1	45658277	1977	16.40	0.94	12	0.29	264.00	4620.00	5870	20230706	-26.24	4175	20240523	3.71	5420	-20.11	20240104	4175	3.71	20240523	5870	-26.24	20230706	4175	3.71	20240523	1.93	N	123040	500	228 억	837435	N	N	0	N	N
52	20240620	140758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4320	-70	5	-1.59	519006725	119646	59.89	4350	4390	4315	5700	3075	4390	4337.85	1.83	-15262	4500	4445	4395	4340	4290	4420	4315	228	1310	500	3240	5	1	45658277	1972	16.36	0.94	12	0.26	264.00	4620.00	5870	20230706	-26.41	4175	20240523	3.47	5420	-20.30	20240104	4175	3.47	20240523	5870	-26.41	20230706	4175	3.47	20240523	1.93	N	123040	500	228 억	837435	N	N	0	N	N
53	20240620	130758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4330	-60	5	-1.37	416254680	95894	48.00	4350	4390	4315	5700	3075	4390	4340.78	1.83	-15953	4500	4445	4395	4340	4290	4420	4315	228	1310	500	3240	5	1	45658277	1977	16.40	0.94	12	0.21	264.00	4620.00	5870	20230706	-26.24	4175	20240523	3.71	5420	-20.11	20240104	4175	3.71	20240523	5870	-26.24	20230706	4175	3.71	20240523	1.93	N	123040	500	228 억	837435	N	N	0	N	N
54	20240620	120757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4345	-45	5	-1.03	343836350	79157	39.63	4350	4390	4320	5700	3075	4390	4343.73	1.83	-13535	4500	4445	4395	4340	4290	4420	4315	228	1310	500	3240	5	1	45658277	1984	16.46	0.94	12	0.17	264.00	4620.00	5870	20230706	-25.98	4175	20240523	4.07	5420	-19.83	20240104	4175	4.07	20240523	5870	-25.98	20230706	4175	4.07	20240523	1.93	N	123040	500	228 억	837435	N	N	0	N	N
55	20240620	110759	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	-50	5	-1.14	221487275	50916	25.49	4350	4390	4335	5700	3075	4390	4350.05	1.83	-8104	4500	4445	4395	4340	4290	4420	4315	228	1310	500	3240	5	1	45658277	1982	16.44	0.94	12	0.11	264.00	4620.00	5870	20230706	-26.06	4175	20240523	3.95	5420	-19.93	20240104	4175	3.95	20240523	5870	-26.06	20230706	4175	3.95	20240523	1.93	N	123040	500	228 억	837435	N	N	0	N	N
56	20240620	100757	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4345	-45	5	-1.03	115382680	26538	13.28	4350	4390	4335	5700	3075	4390	4347.83	1.83	-4810	4500	4445	4395	4340	4290	4420	4315	228	1310	500	3240	5	1	45658277	1984	16.46	0.94	12	0.06	264.00	4620.00	5870	20230706	-25.98	4175	20240523	4.07	5420	-19.83	20240104	4175	4.07	20240523	5870	-25.98	20230706	4175	4.07	20240523	1.93	N	123040	500	228 억	837435	N	N	0	N	N
57	20240620	090803	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4355	-35	5	-0.80	33916860	7802	3.91	4350	4390	4340	5700	3075	4390	4347.20	1.83	-2652	4500	4445	4395	4340	4290	4420	4315	228	1310	500	3240	5	1	45658277	1988	16.50	0.94	12	0.02	264.00	4620.00	5870	20230706	-25.81	4175	20240523	4.31	5420	-19.65	20240104	4175	4.31	20240523	5870	-25.81	20230706	4175	4.31	20240523	1.93	N	123040	500	228 억	837435	N	N	0	N	N
58	20240619	160754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	-65	5	-1.46	872700855	199425	43.03	4420	4450	4345	5790	3120	4455	4375.86	1.91	-33634	4645	4550	4465	4370	4285	4597	4417	228	1335	500	3290	5	1	45658277	2004	16.63	0.95	12	0.44	264.00	4620.00	5870	20230706	-25.21	4175	20240523	5.15	5420	-19.00	20240104	4175	5.15	20240523	5870	-25.21	20230706	4175	5.15	20240523	1.86	N	123040	500	228 억	871023	N	N	0	N	N
59	20240619	150753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4380	-75	5	-1.68	819388300	187212	40.40	4420	4450	4345	5790	3120	4455	4376.60	1.91	-32290	4645	4550	4465	4370	4285	4597	4417	228	1335	500	3290	5	1	45658277	2000	16.59	0.95	12	0.41	264.00	4620.00	5870	20230706	-25.38	4175	20240523	4.91	5420	-19.19	20240104	4175	4.91	20240523	5870	-25.38	20230706	4175	4.91	20240523	1.86	N	123040	500	228 억	871023	N	N	0	N	N
60	20240619	140800	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4355	-100	5	-2.24	746382990	170440	36.78	4420	4450	4345	5790	3120	4455	4378.95	1.91	-31297	4645	4550	4465	4370	4285	4597	4417	228	1335	500	3290	5	1	45658277	1988	16.50	0.94	12	0.37	264.00	4620.00	5870	20230706	-25.81	4175	20240523	4.31	5420	-19.65	20240104	4175	4.31	20240523	5870	-25.81	20230706	4175	4.31	20240523	1.86	N	123040	500	228 억	871023	N	N	0	N	N
61	20240619	130751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4365	-90	5	-2.02	638382785	145625	31.43	4420	4450	4350	5790	3120	4455	4383.52	1.91	-24365	4645	4550	4465	4370	4285	4597	4417	228	1335	500	3290	5	1	45658277	1993	16.53	0.94	12	0.32	264.00	4620.00	5870	20230706	-25.64	4175	20240523	4.55	5420	-19.46	20240104	4175	4.55	20240523	5870	-25.64	20230706	4175	4.55	20240523	1.86	N	123040	500	228 억	871023	N	N	0	N	N
62	20240619	120753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4365	-90	5	-2.02	537294165	122425	26.42	4420	4450	4350	5790	3120	4455	4388.51	1.91	-22269	4645	4550	4465	4370	4285	4597	4417	228	1335	500	3290	5	1	45658277	1993	16.53	0.94	12	0.27	264.00	4620.00	5870	20230706	-25.64	4175	20240523	4.55	5420	-19.46	20240104	4175	4.55	20240523	5870	-25.64	20230706	4175	4.55	20240523	1.86	N	123040	500	228 억	871023	N	N	0	N	N
63	20240619	110755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	-70	5	-1.57	412303695	93808	20.24	4420	4450	4355	5790	3120	4455	4394.89	1.91	-15775	4645	4550	4465	4370	4285	4597	4417	228	1335	500	3290	5	1	45658277	2002	16.61	0.95	12	0.21	264.00	4620.00	5870	20230706	-25.30	4175	20240523	5.03	5420	-19.10	20240104	4175	5.03	20240523	5870	-25.30	20230706	4175	5.03	20240523	1.86	N	123040	500	228 억	871023	N	N	0	N	N
64	20240619	100755	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	-65	5	-1.46	281328170	63947	13.80	4420	4450	4355	5790	3120	4455	4398.99	1.91	-7546	4645	4550	4465	4370	4285	4597	4417	228	1335	500	3290	5	1	45658277	2004	16.63	0.95	12	0.14	264.00	4620.00	5870	20230706	-25.21	4175	20240523	5.15	5420	-19.00	20240104	4175	5.15	20240523	5870	-25.21	20230706	4175	5.15	20240523	1.86	N	123040	500	228 억	871023	N	N	0	N	N
65	20240619	090802	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4395	-60	5	-1.35	110337560	25113	5.42	4420	4450	4355	5790	3120	4455	4392.49	1.91	2117	4645	4550	4465	4370	4285	4597	4417	228	1335	500	3290	5	1	45658277	2007	16.65	0.95	12	0.06	264.00	4620.00	5870	20230706	-25.13	4175	20240523	5.27	5420	-18.91	20240104	4175	5.27	20240523	5870	-25.13	20230706	4175	5.27	20240523	1.86	N	123040	500	228 억	871023	N	N	0	N	N
66	20240618	160749	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4455	85	2	1.95	2044686915	457810	16.09	4380	4560	4380	5680	3060	4370	4466.25	1.80	47625	5083	4726	4498	4141	3913	4905	4320	228	1310	500	3230	5	1	45658277	2034	16.88	0.96	12	1.00	264.00	4620.00	5870	20230706	-24.11	4175	20240523	6.71	5420	-17.80	20240104	4175	6.71	20240523	5870	-24.11	20230706	4175	6.71	20240523	1.92	N	123040	500	228 억	822577	N	N	0	N	N
67	20240618	150748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4435	65	2	1.49	1982630690	443862	15.60	4380	4560	4380	5680	3060	4370	4466.77	1.80	47609	5083	4726	4498	4141	3913	4905	4320	228	1310	500	3230	5	1	45658277	2025	16.80	0.96	12	0.97	264.00	4620.00	5870	20230706	-24.45	4175	20240523	6.23	5420	-18.17	20240104	4175	6.23	20240523	5870	-24.45	20230706	4175	6.23	20240523	1.92	N	123040	500	228 억	822577	N	N	0	N	N
68	20240618	140750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4455	85	2	1.95	1770747660	396059	13.92	4380	4560	4380	5680	3060	4370	4470.92	1.80	40860	5083	4726	4498	4141	3913	4905	4320	228	1310	500	3230	5	1	45658277	2034	16.88	0.96	12	0.87	264.00	4620.00	5870	20230706	-24.11	4175	20240523	6.71	5420	-17.80	20240104	4175	6.71	20240523	5870	-24.11	20230706	4175	6.71	20240523	1.92	N	123040	500	228 억	822577	N	N	0	N	N
69	20240618	130754	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4490	120	2	2.75	1647032070	368365	12.95	4380	4560	4380	5680	3060	4370	4471.20	1.80	38489	5083	4726	4498	4141	3913	4905	4320	228	1310	500	3230	5	1	45658277	2050	17.01	0.97	12	0.81	264.00	4620.00	5870	20230706	-23.51	4175	20240523	7.54	5420	-17.16	20240104	4175	7.54	20240523	5870	-23.51	20230706	4175	7.54	20240523	1.92	N	123040	500	228 억	822577	N	N	0	N	N
70	20240618	120753	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4490	120	2	2.75	1486125085	332533	11.69	4380	4560	4380	5680	3060	4370	4469.11	1.80	33713	5083	4726	4498	4141	3913	4905	4320	228	1310	500	3230	5	1	45658277	2050	17.01	0.97	12	0.73	264.00	4620.00	5870	20230706	-23.51	4175	20240523	7.54	5420	-17.16	20240104	4175	7.54	20240523	5870	-23.51	20230706	4175	7.54	20240523	1.92	N	123040	500	228 억	822577	N	N	0	N	N
71	20240618	110750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4480	110	2	2.52	1318465595	295067	10.37	4380	4560	4380	5680	3060	4370	4468.36	1.80	28912	5083	4726	4498	4141	3913	4905	4320	228	1310	500	3230	5	1	45658277	2045	16.97	0.97	12	0.65	264.00	4620.00	5870	20230706	-23.68	4175	20240523	7.31	5420	-17.34	20240104	4175	7.31	20240523	5870	-23.68	20230706	4175	7.31	20240523	1.92	N	123040	500	228 억	822577	N	N	0	N	N
72	20240618	100750	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4475	105	2	2.40	1161194305	259850	9.13	4380	4560	4380	5680	3060	4370	4468.71	1.80	27361	5083	4726	4498	4141	3913	4905	4320	228	1310	500	3230	5	1	45658277	2043	16.95	0.97	12	0.57	264.00	4620.00	5870	20230706	-23.76	4175	20240523	7.19	5420	-17.44	20240104	4175	7.19	20240523	5870	-23.76	20230706	4175	7.19	20240523	1.92	N	123040	500	228 억	822577	N	N	0	N	N
73	20240618	090758	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	55	2	1.26	350076130	79284	2.79	4380	4470	4380	5680	3060	4370	4415.47	1.80	24246	5083	4726	4498	4141	3913	4905	4320	228	1310	500	3230	5	1	45658277	2020	16.76	0.96	12	0.17	264.00	4620.00	5870	20230706	-24.62	4175	20240523	5.99	5420	-18.36	20240104	4175	5.99	20240523	5870	-24.62	20230706	4175	5.99	20240523	1.92	N	123040	500	228 억	822577	N	N	0	N	N
74	20240617	160745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4370	105	2	2.46	13045935320	2831576	1625.45	4310	4855	4270	5540	2990	4265	4607.83	1.77	12411	4388	4326	4283	4221	4178	4305	4200	228	1275	500	3150	5	1	45658277	1995	16.55	0.95	12	6.20	264.00	4620.00	5870	20230706	-25.55	4175	20240523	4.67	5420	-19.37	20240104	4175	4.67	20240523	5870	-25.55	20230706	4175	4.67	20240523	1.86	N	123040	500	228 억	810115	N	N	0	N	N
75	20240617	150751	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4320	55	2	1.29	12671060960	2745609	1576.10	4310	4855	4270	5540	2990	4265	4615.03	1.77	3917	4388	4326	4283	4221	4178	4305	4200	228	1275	500	3150	5	1	45658277	1972	16.36	0.94	12	6.01	264.00	4620.00	5870	20230706	-26.41	4175	20240523	3.47	5420	-20.30	20240104	4175	3.47	20240523	5870	-26.41	20230706	4175	3.47	20240523	1.86	N	123040	500	228 억	810115	N	N	0	N	N
76	20240617	140743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4485	220	2	5.16	819403650	187628	107.71	4310	4505	4270	5540	2990	4265	4367.17	1.77	35237	4388	4326	4283	4221	4178	4305	4200	228	1275	500	3150	5	1	45658277	2048	16.99	0.97	12	0.41	264.00	4620.00	5870	20230706	-23.59	4175	20240523	7.43	5420	-17.25	20240104	4175	7.43	20240523	5870	-23.59	20230706	4175	7.43	20240523	1.86	N	123040	500	228 억	810115	N	N	0	N	N
77	20240617	130742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4335	70	2	1.64	371049760	85625	49.15	4310	4390	4270	5540	2990	4265	4333.43	1.77	15510	4388	4326	4283	4221	4178	4305	4200	228	1275	500	3150	5	1	45658277	1979	16.42	0.94	12	0.19	264.00	4620.00	5870	20230706	-26.15	4175	20240523	3.83	5420	-20.02	20240104	4175	3.83	20240523	5870	-26.15	20230706	4175	3.83	20240523	1.86	N	123040	500	228 억	810115	N	N	0	N	N
78	20240617	120743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4335	70	2	1.64	330670305	76288	43.79	4310	4390	4270	5540	2990	4265	4334.50	1.77	17564	4388	4326	4283	4221	4178	4305	4200	228	1275	500	3150	5	1	45658277	1979	16.42	0.94	12	0.17	264.00	4620.00	5870	20230706	-26.15	4175	20240523	3.83	5420	-20.02	20240104	4175	3.83	20240523	5870	-26.15	20230706	4175	3.83	20240523	1.86	N	123040	500	228 억	810115	N	N	0	N	N
79	20240617	110737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4345	80	2	1.88	289086185	66703	38.29	4310	4390	4270	5540	2990	4265	4333.93	1.77	20465	4388	4326	4283	4221	4178	4305	4200	228	1275	500	3150	5	1	45658277	1984	16.46	0.94	12	0.15	264.00	4620.00	5870	20230706	-25.98	4175	20240523	4.07	5420	-19.83	20240104	4175	4.07	20240523	5870	-25.98	20230706	4175	4.07	20240523	1.86	N	123040	500	228 억	810115	N	N	0	N	N
80	20240617	100737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4330	65	2	1.52	235018935	54205	31.12	4310	4390	4270	5540	2990	4265	4335.74	1.77	17202	4388	4326	4283	4221	4178	4305	4200	228	1275	500	3150	5	1	45658277	1977	16.40	0.94	12	0.12	264.00	4620.00	5870	20230706	-26.24	4175	20240523	3.71	5420	-20.11	20240104	4175	3.71	20240523	5870	-26.24	20230706	4175	3.71	20240523	1.86	N	123040	500	228 억	810115	N	N	0	N	N
81	20240617	090743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	75	2	1.76	65373005	15247	8.75	4310	4345	4270	5540	2990	4265	4287.60	1.77	6225	4388	4326	4283	4221	4178	4305	4200	228	1275	500	3150	5	1	45658277	1982	16.44	0.94	12	0.03	264.00	4620.00	5870	20230706	-26.06	4175	20240523	3.95	5420	-19.93	20240104	4175	3.95	20240523	5870	-26.06	20230706	4175	3.95	20240523	1.86	N	123040	500	228 억	810115	N	N	0	N	N
82	20240614	160636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	-85	5	-1.95	741336890	173732	108.00	4345	4345	4240	5650	3045	4350	4267.07	1.77	2644	4533	4441	4388	4296	4243	4415	4270	228	1300	500	3210	5	1	45658277	1947	16.16	0.92	12	0.38	264.00	4620.00	5870	20230706	-27.34	4175	20240523	2.16	5420	-21.31	20240104	4175	2.16	20240523	5870	-27.34	20230706	4175	2.16	20240523	1.87	N	123040	500	228 억	807787	N	N	0	N	N
83	20240614	150638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	-100	5	-2.30	673225505	157738	98.06	4345	4345	4240	5650	3045	4350	4267.92	1.77	2999	4533	4441	4388	4296	4243	4415	4270	228	1300	500	3210	5	1	45658277	1940	16.10	0.92	12	0.35	264.00	4620.00	5870	20230706	-27.60	4175	20240523	1.80	5420	-21.59	20240104	4175	1.80	20240523	5870	-27.60	20230706	4175	1.80	20240523	1.87	N	123040	500	228 억	807787	N	N	0	N	N
84	20240614	140637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4255	-95	5	-2.18	610008115	142865	88.81	4345	4345	4240	5650	3045	4350	4269.73	1.77	5025	4533	4441	4388	4296	4243	4415	4270	228	1300	500	3210	5	1	45658277	1943	16.12	0.92	12	0.31	264.00	4620.00	5870	20230706	-27.51	4175	20240523	1.92	5420	-21.49	20240104	4175	1.92	20240523	5870	-27.51	20230706	4175	1.92	20240523	1.87	N	123040	500	228 억	807787	N	N	0	N	N
85	20240614	130636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	-85	5	-1.95	556394220	130263	80.98	4345	4345	4240	5650	3045	4350	4271.22	1.77	6624	4533	4441	4388	4296	4243	4415	4270	228	1300	500	3210	5	1	45658277	1947	16.16	0.92	12	0.29	264.00	4620.00	5870	20230706	-27.34	4175	20240523	2.16	5420	-21.31	20240104	4175	2.16	20240523	5870	-27.34	20230706	4175	2.16	20240523	1.87	N	123040	500	228 억	807787	N	N	0	N	N
86	20240614	120640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	-80	5	-1.84	524296770	122732	76.30	4345	4345	4240	5650	3045	4350	4271.78	1.77	10646	4533	4441	4388	4296	4243	4415	4270	228	1300	500	3210	5	1	45658277	1950	16.17	0.92	12	0.27	264.00	4620.00	5870	20230706	-27.26	4175	20240523	2.28	5420	-21.22	20240104	4175	2.28	20240523	5870	-27.26	20230706	4175	2.28	20240523	1.87	N	123040	500	228 억	807787	N	N	0	N	N
87	20240614	110730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4265	-85	5	-1.95	366117940	85535	53.17	4345	4345	4255	5650	3045	4350	4280.20	1.77	12945	4533	4441	4388	4296	4243	4415	4270	228	1300	500	3210	5	1	45658277	1947	16.16	0.92	12	0.19	264.00	4620.00	5870	20230706	-27.34	4175	20240523	2.16	5420	-21.31	20240104	4175	2.16	20240523	5870	-27.34	20230706	4175	2.16	20240523	1.87	N	123040	500	228 억	807787	N	N	0	N	N
88	20240614	100727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4275	-75	5	-1.72	242387295	56510	35.13	4345	4345	4260	5650	3045	4350	4289.11	1.77	12332	4533	4441	4388	4296	4243	4415	4270	228	1300	500	3210	5	1	45658277	1952	16.19	0.93	12	0.12	264.00	4620.00	5870	20230706	-27.17	4175	20240523	2.40	5420	-21.13	20240104	4175	2.40	20240523	5870	-27.17	20230706	4175	2.40	20240523	1.87	N	123040	500	228 억	807787	N	N	0	N	N
89	20240614	090732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4310	-40	5	-0.92	37813590	8767	5.45	4345	4345	4305	5650	3045	4350	4312.51	1.77	-375	4533	4441	4388	4296	4243	4415	4270	228	1300	500	3210	5	1	45658277	1968	16.33	0.93	12	0.02	264.00	4620.00	5870	20230706	-26.58	4175	20240523	3.23	5420	-20.48	20240104	4175	3.23	20240523	5870	-26.58	20230706	4175	3.23	20240523	1.87	N	123040	500	228 억	807787	N	N	0	N	N
90	20240613	160721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4350	-80	5	-1.81	699308085	159660	139.47	4480	4480	4335	5750	3105	4430	4380.14	1.84	-30763	4506	4467	4436	4397	4366	4487	4417	228	1320	500	3270	5	1	45658277	1986	16.48	0.94	12	0.35	264.00	4620.00	5890	20230607	-26.15	4175	20240523	4.19	5420	-19.74	20240104	4175	4.19	20240523	5870	-25.89	20230706	4175	4.19	20240523	1.89	N	123040	500	228 억	838550	N	N	0	N	N
91	20240613	150734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	-90	5	-2.03	646499620	147512	128.86	4480	4480	4335	5750	3105	4430	4382.69	1.84	-28112	4506	4467	4436	4397	4366	4487	4417	228	1320	500	3270	5	1	45658277	1982	16.44	0.94	12	0.32	264.00	4620.00	5890	20230607	-26.32	4175	20240523	3.95	5420	-19.93	20240104	4175	3.95	20240523	5870	-26.06	20230706	4175	3.95	20240523	1.89	N	123040	500	228 억	838550	N	N	0	N	N
92	20240613	140727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4360	-70	5	-1.58	542152350	123497	107.88	4480	4480	4340	5750	3105	4430	4390.00	1.84	-21360	4506	4467	4436	4397	4366	4487	4417	228	1320	500	3270	5	1	45658277	1991	16.52	0.94	12	0.27	264.00	4620.00	5890	20230607	-25.98	4175	20240523	4.43	5420	-19.56	20240104	4175	4.43	20240523	5870	-25.72	20230706	4175	4.43	20240523	1.89	N	123040	500	228 억	838550	N	N	0	N	N
93	20240613	130726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-55	5	-1.24	389421520	88434	77.25	4480	4480	4365	5750	3105	4430	4403.52	1.84	-13877	4506	4467	4436	4397	4366	4487	4417	228	1320	500	3270	5	1	45658277	1998	16.57	0.95	12	0.19	264.00	4620.00	5890	20230607	-25.72	4175	20240523	4.79	5420	-19.28	20240104	4175	4.79	20240523	5870	-25.47	20230706	4175	4.79	20240523	1.89	N	123040	500	228 억	838550	N	N	0	N	N
94	20240613	120728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	-45	5	-1.02	318303815	72168	63.04	4480	4480	4375	5750	3105	4430	4410.59	1.84	-12379	4506	4467	4436	4397	4366	4487	4417	228	1320	500	3270	5	1	45658277	2002	16.61	0.95	12	0.16	264.00	4620.00	5890	20230607	-25.55	4175	20240523	5.03	5420	-19.10	20240104	4175	5.03	20240523	5870	-25.30	20230706	4175	5.03	20240523	1.89	N	123040	500	228 억	838550	N	N	0	N	N
95	20240613	110721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4395	-35	5	-0.79	205228510	46386	40.52	4480	4480	4390	5750	3105	4430	4424.36	1.84	-2189	4506	4467	4436	4397	4366	4487	4417	228	1320	500	3270	5	1	45658277	2007	16.65	0.95	12	0.10	264.00	4620.00	5890	20230607	-25.38	4175	20240523	5.27	5420	-18.91	20240104	4175	5.27	20240523	5870	-25.13	20230706	4175	5.27	20240523	1.89	N	123040	500	228 억	838550	N	N	0	N	N
96	20240613	100721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4435	5	2	0.11	83777345	18835	16.45	4480	4480	4430	5750	3105	4430	4447.97	1.84	-1875	4506	4467	4436	4397	4366	4487	4417	228	1320	500	3270	5	1	45658277	2025	16.80	0.96	12	0.04	264.00	4620.00	5890	20230607	-24.70	4175	20240523	6.23	5420	-18.17	20240104	4175	6.23	20240523	5870	-24.45	20230706	4175	6.23	20240523	1.89	N	123040	500	228 억	838550	N	N	0	N	N
97	20240613	090731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	20	2	0.45	14726915	3306	2.89	4480	4480	4435	5750	3105	4430	4454.68	1.84	-12	4506	4467	4436	4397	4366	4487	4417	228	1320	500	3270	5	1	45658277	2032	16.86	0.96	12	0.01	264.00	4620.00	5890	20230607	-24.45	4175	20240523	6.59	5420	-17.90	20240104	4175	6.59	20240523	5870	-24.19	20230706	4175	6.59	20240523	1.89	N	123040	500	228 억	838550	N	N	0	N	N
98	20240612	160715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4430	25	2	0.57	505986725	113864	125.74	4405	4475	4405	5720	3085	4405	4444.01	1.78	23614	4501	4452	4421	4372	4341	4437	4357	228	1315	500	3250	5	1	45658277	2023	16.78	0.96	12	0.25	264.00	4620.00	5900	20230605	-24.92	4175	20240523	6.11	5420	-18.27	20240104	4175	6.11	20240523	5870	-24.53	20230706	4175	6.11	20240523	1.87	N	123040	500	228 억	814936	N	N	2	N	N
99	20240612	150726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4430	25	2	0.57	472364810	106266	117.35	4405	4475	4405	5720	3085	4405	4445.12	1.78	22559	4501	4452	4421	4372	4341	4437	4357	228	1315	500	3250	5	1	45658277	2023	16.78	0.96	12	0.23	264.00	4620.00	5900	20230605	-24.92	4175	20240523	6.11	5420	-18.27	20240104	4175	6.11	20240523	5870	-24.53	20230706	4175	6.11	20240523	1.87	N	123040	500	228 억	814936	N	N	2	N	N
100	20240612	140719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4435	30	2	0.68	432260390	97209	107.34	4405	4475	4405	5720	3085	4405	4446.71	1.78	22455	4501	4452	4421	4372	4341	4437	4357	228	1315	500	3250	5	1	45658277	2025	16.80	0.96	12	0.21	264.00	4620.00	5900	20230605	-24.83	4175	20240523	6.23	5420	-18.17	20240104	4175	6.23	20240523	5870	-24.45	20230706	4175	6.23	20240523	1.87	N	123040	500	228 억	814936	N	N	2	N	N
101	20240612	130722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	45	2	1.02	415320955	93391	103.13	4405	4475	4405	5720	3085	4405	4447.12	1.78	22968	4501	4452	4421	4372	4341	4437	4357	228	1315	500	3250	5	1	45658277	2032	16.86	0.96	12	0.20	264.00	4620.00	5900	20230605	-24.58	4175	20240523	6.59	5420	-17.90	20240104	4175	6.59	20240523	5870	-24.19	20230706	4175	6.59	20240523	1.87	N	123040	500	228 억	814936	N	N	2	N	N
102	20240612	120717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4455	50	2	1.14	344884100	77556	85.64	4405	4475	4405	5720	3085	4405	4446.90	1.78	21389	4501	4452	4421	4372	4341	4437	4357	228	1315	500	3250	5	1	45658277	2034	16.88	0.96	12	0.17	264.00	4620.00	5900	20230605	-24.49	4175	20240523	6.71	5420	-17.80	20240104	4175	6.71	20240523	5870	-24.11	20230706	4175	6.71	20240523	1.87	N	123040	500	228 억	814936	N	N	2	N	N
103	20240612	110719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4470	65	2	1.48	307617865	69183	76.40	4405	4475	4405	5720	3085	4405	4446.44	1.78	22617	4501	4452	4421	4372	4341	4437	4357	228	1315	500	3250	5	1	45658277	2041	16.93	0.97	12	0.15	264.00	4620.00	5900	20230605	-24.24	4175	20240523	7.07	5420	-17.53	20240104	4175	7.07	20240523	5870	-23.85	20230706	4175	7.07	20240523	1.87	N	123040	500	228 억	814936	N	N	2	N	N
104	20240612	100720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4465	60	2	1.36	176700970	39837	43.99	4405	4465	4405	5720	3085	4405	4435.60	1.78	13502	4501	4452	4421	4372	4341	4437	4357	228	1315	500	3250	5	1	45658277	2039	16.91	0.97	12	0.09	264.00	4620.00	5900	20230605	-24.32	4175	20240523	6.95	5420	-17.62	20240104	4175	6.95	20240523	5870	-23.94	20230706	4175	6.95	20240523	1.87	N	123040	500	228 억	814936	N	N	2	N	N
105	20240612	090720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	20	2	0.45	35122645	7923	8.75	4405	4435	4405	5720	3085	4405	4433.00	1.78	-77	4501	4452	4421	4372	4341	4437	4357	228	1315	500	3250	5	1	45658277	2020	16.76	0.96	12	0.02	264.00	4620.00	5900	20230605	-25.00	4175	20240523	5.99	5420	-18.36	20240104	4175	5.99	20240523	5870	-24.62	20230706	4175	5.99	20240523	1.87	N	123040	500	228 억	814936	N	N	2	N	N
106	20240610	160713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4470	20	2	0.45	638250840	143873	123.15	4445	4495	4390	5780	3115	4450	4435.99	1.80	9170	4556	4502	4466	4412	4376	4485	4395	228	1330	500	3290	5	1	45658277	2041	16.93	0.97	12	0.32	264.00	4620.00	5950	20230602	-24.87	4175	20240523	7.07	5420	-17.53	20240104	4175	7.07	20240523	5870	-23.85	20230706	4175	7.07	20240523	1.92	N	123040	500	228 억	823156	N	N	2	N	N
107	20240610	150720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4430	-20	5	-0.45	555135810	125165	107.14	4445	4495	4390	5780	3115	4450	4435.23	1.80	7475	4556	4502	4466	4412	4376	4485	4395	228	1330	500	3290	5	1	45658277	2023	16.78	0.96	12	0.27	264.00	4620.00	5950	20230602	-25.55	4175	20240523	6.11	5420	-18.27	20240104	4175	6.11	20240523	5870	-24.53	20230706	4175	6.11	20240523	1.92	N	123040	500	228 억	823156	N	N	3	N	N
108	20240610	140715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4460	10	2	0.22	516514710	116472	99.69	4445	4495	4390	5780	3115	4450	4434.67	1.80	7054	4556	4502	4466	4412	4376	4485	4395	228	1330	500	3290	5	1	45658277	2036	16.89	0.97	12	0.26	264.00	4620.00	5950	20230602	-25.04	4175	20240523	6.83	5420	-17.71	20240104	4175	6.83	20240523	5870	-24.02	20230706	4175	6.83	20240523	1.92	N	123040	500	228 억	823156	N	N	3	N	N
109	20240610	130714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4460	10	2	0.22	443387435	100046	85.63	4445	4495	4390	5780	3115	4450	4431.84	1.80	6731	4556	4502	4466	4412	4376	4485	4395	228	1330	500	3290	5	1	45658277	2036	16.89	0.97	12	0.22	264.00	4620.00	5950	20230602	-25.04	4175	20240523	6.83	5420	-17.71	20240104	4175	6.83	20240523	5870	-24.02	20230706	4175	6.83	20240523	1.92	N	123040	500	228 억	823156	N	N	3	N	N
110	20240610	120714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4465	15	2	0.34	345166185	78038	66.80	4445	4495	4390	5780	3115	4450	4423.05	1.80	15465	4556	4502	4466	4412	4376	4485	4395	228	1330	500	3290	5	1	45658277	2039	16.91	0.97	12	0.17	264.00	4620.00	5950	20230602	-24.96	4175	20240523	6.95	5420	-17.62	20240104	4175	6.95	20240523	5870	-23.94	20230706	4175	6.95	20240523	1.92	N	123040	500	228 억	823156	N	N	3	N	N
111	20240610	110717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4445	-5	5	-0.11	288070675	65253	55.85	4445	4450	4390	5780	3115	4450	4414.67	1.80	20325	4556	4502	4466	4412	4376	4485	4395	228	1330	500	3290	5	1	45658277	2030	16.84	0.96	12	0.14	264.00	4620.00	5950	20230602	-25.29	4175	20240523	6.47	5420	-17.99	20240104	4175	6.47	20240523	5870	-24.28	20230706	4175	6.47	20240523	1.92	N	123040	500	228 억	823156	N	N	3	N	N
112	20240610	100714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4445	-5	5	-0.11	244187850	55368	47.39	4445	4450	4390	5780	3115	4450	4410.27	1.80	18617	4556	4502	4466	4412	4376	4485	4395	228	1330	500	3290	5	1	45658277	2030	16.84	0.96	12	0.12	264.00	4620.00	5950	20230602	-25.29	4175	20240523	6.47	5420	-17.99	20240104	4175	6.47	20240523	5870	-24.28	20230706	4175	6.47	20240523	1.92	N	123040	500	228 억	823156	N	N	3	N	N
113	20240610	090720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	-25	5	-0.56	42903310	9730	8.33	4445	4445	4395	5780	3115	4450	4409.38	1.80	2548	4556	4502	4466	4412	4376	4485	4395	228	1330	500	3290	5	1	45658277	2020	16.76	0.96	12	0.02	264.00	4620.00	5950	20230602	-25.63	4175	20240523	5.99	5420	-18.36	20240104	4175	5.99	20240523	5870	-24.62	20230706	4175	5.99	20240523	1.92	N	123040	500	228 억	823156	N	N	3	N	N
114	20240607	160738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	-55	5	-1.22	513081780	115067	94.01	4475	4520	4430	5850	3155	4505	4458.89	1.81	-10148	4628	4566	4518	4456	4408	4560	4450	228	1345	500	3330	5	1	45658277	2032	16.86	0.96	12	0.25	264.00	4620.00	5960	20230531	-25.34	4175	20240523	6.59	5420	-17.90	20240104	4175	6.59	20240523	5890	-24.45	20230607	4175	6.59	20240523	1.98	N	123040	500	228 억	826601	N	N	3	N	N
115	20240607	150744	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4445	-60	5	-1.33	472214745	105874	86.50	4475	4520	4430	5850	3155	4505	4460.05	1.81	-9663	4628	4566	4518	4456	4408	4560	4450	228	1345	500	3330	5	1	45658277	2030	16.84	0.96	12	0.23	264.00	4620.00	5960	20230531	-25.42	4175	20240523	6.47	5420	-17.99	20240104	4175	6.47	20240523	5890	-24.53	20230607	4175	6.47	20240523	1.98	N	123040	500	228 억	826601	N	N	0	N	N
116	20240607	140739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	-55	5	-1.22	374513355	83862	68.52	4475	4520	4430	5850	3155	4505	4465.71	1.81	-10759	4628	4566	4518	4456	4408	4560	4450	228	1345	500	3330	5	1	45658277	2032	16.86	0.96	12	0.18	264.00	4620.00	5960	20230531	-25.34	4175	20240523	6.59	5420	-17.90	20240104	4175	6.59	20240523	5890	-24.45	20230607	4175	6.59	20240523	1.98	N	123040	500	228 억	826601	N	N	0	N	N
117	20240607	130734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4445	-60	5	-1.33	330564190	73973	60.44	4475	4520	4430	5850	3155	4505	4468.59	1.81	-9821	4628	4566	4518	4456	4408	4560	4450	228	1345	500	3330	5	1	45658277	2030	16.84	0.96	12	0.16	264.00	4620.00	5960	20230531	-25.42	4175	20240523	6.47	5420	-17.99	20240104	4175	6.47	20240523	5890	-24.53	20230607	4175	6.47	20240523	1.98	N	123040	500	228 억	826601	N	N	0	N	N
118	20240607	120739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	-55	5	-1.22	283670960	63408	51.80	4475	4520	4440	5850	3155	4505	4473.62	1.81	-9553	4628	4566	4518	4456	4408	4560	4450	228	1345	500	3330	5	1	45658277	2032	16.86	0.96	12	0.14	264.00	4620.00	5960	20230531	-25.34	4175	20240523	6.59	5420	-17.90	20240104	4175	6.59	20240523	5890	-24.45	20230607	4175	6.59	20240523	1.98	N	123040	500	228 억	826601	N	N	0	N	N
119	20240607	110729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4475	-30	5	-0.67	212368935	47398	38.72	4475	4520	4440	5850	3155	4505	4480.42	1.81	-9319	4628	4566	4518	4456	4408	4560	4450	228	1345	500	3330	5	1	45658277	2043	16.95	0.97	12	0.10	264.00	4620.00	5960	20230531	-24.92	4175	20240523	7.19	5420	-17.44	20240104	4175	7.19	20240523	5890	-24.02	20230607	4175	7.19	20240523	1.98	N	123040	500	228 억	826601	N	N	0	N	N
120	20240607	100740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4480	-25	5	-0.55	131786205	29343	23.97	4475	4520	4475	5850	3155	4505	4491.11	1.81	-8495	4628	4566	4518	4456	4408	4560	4450	228	1345	500	3330	5	1	45658277	2045	16.97	0.97	12	0.06	264.00	4620.00	5960	20230531	-24.83	4175	20240523	7.31	5420	-17.34	20240104	4175	7.31	20240523	5890	-23.94	20230607	4175	7.31	20240523	1.98	N	123040	500	228 억	826601	N	N	0	N	N
121	20240607	090737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	-5	5	-0.11	14470615	3219	2.63	4475	4520	4475	5850	3155	4505	4494.57	1.81	-157	4628	4566	4518	4456	4408	4560	4450	228	1345	500	3330	5	1	45658277	2055	17.05	0.97	12	0.01	264.00	4620.00	5960	20230531	-24.50	4175	20240523	7.78	5420	-16.97	20240104	4175	7.78	20240523	5890	-23.60	20230607	4175	7.78	20240523	1.98	N	123040	500	228 억	826601	N	N	0	N	N
122	20240605	160736	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4505	10	2	0.22	547479935	121620	68.92	4505	4580	4470	5840	3150	4495	4501.56	1.80	2307	4665	4580	4535	4450	4405	4557	4427	228	1345	500	3320	5	1	45658277	2057	17.06	0.98	12	0.27	264.00	4620.00	5960	20230531	-24.41	4175	20240523	7.90	5420	-16.88	20240104	4175	7.90	20240523	5900	-23.64	20230605	4175	7.90	20240523	1.97	N	123040	500	228 억	824053	N	N	4	N	N
123	20240605	150732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4480	-15	5	-0.33	506228395	112441	63.72	4505	4580	4470	5840	3150	4495	4502.17	1.80	1250	4665	4580	4535	4450	4405	4557	4427	228	1345	500	3320	5	1	45658277	2045	16.97	0.97	12	0.25	264.00	4620.00	5960	20230531	-24.83	4175	20240523	7.31	5420	-17.34	20240104	4175	7.31	20240523	5900	-24.07	20230605	4175	7.31	20240523	1.97	N	123040	500	228 억	824053	N	N	4	N	N
124	20240605	140735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4480	-15	5	-0.33	414440950	91998	52.14	4505	4580	4470	5840	3150	4495	4504.89	1.80	-517	4665	4580	4535	4450	4405	4557	4427	228	1345	500	3320	5	1	45658277	2045	16.97	0.97	12	0.20	264.00	4620.00	5960	20230531	-24.83	4175	20240523	7.31	5420	-17.34	20240104	4175	7.31	20240523	5900	-24.07	20230605	4175	7.31	20240523	1.97	N	123040	500	228 억	824053	N	N	4	N	N
125	20240605	130735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	15	2	0.33	321847475	71380	40.45	4505	4580	4470	5840	3150	4495	4508.93	1.80	-651	4665	4580	4535	4450	4405	4557	4427	228	1345	500	3320	5	1	45658277	2059	17.08	0.98	12	0.16	264.00	4620.00	5960	20230531	-24.33	4175	20240523	8.02	5420	-16.79	20240104	4175	8.02	20240523	5900	-23.56	20230605	4175	8.02	20240523	1.97	N	123040	500	228 억	824053	N	N	4	N	N
126	20240605	120732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4515	20	2	0.44	254666515	56480	32.01	4505	4580	4470	5840	3150	4495	4508.97	1.80	-82	4665	4580	4535	4450	4405	4557	4427	228	1345	500	3320	5	1	45658277	2061	17.10	0.98	12	0.12	264.00	4620.00	5960	20230531	-24.24	4175	20240523	8.14	5420	-16.70	20240104	4175	8.14	20240523	5900	-23.47	20230605	4175	8.14	20240523	1.97	N	123040	500	228 억	824053	N	N	4	N	N
127	20240605	110734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4540	45	2	1.00	214300175	47561	26.95	4505	4580	4470	5840	3150	4495	4505.80	1.80	4425	4665	4580	4535	4450	4405	4557	4427	228	1345	500	3320	5	1	45658277	2073	17.20	0.98	12	0.10	264.00	4620.00	5960	20230531	-23.83	4175	20240523	8.74	5420	-16.24	20240104	4175	8.74	20240523	5900	-23.05	20230605	4175	8.74	20240523	1.97	N	123040	500	228 억	824053	N	N	4	N	N
128	20240605	100733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4490	-5	5	-0.11	139579065	30954	17.54	4505	4580	4480	5840	3150	4495	4509.24	1.80	1546	4665	4580	4535	4450	4405	4557	4427	228	1345	500	3320	5	1	45658277	2050	17.01	0.97	12	0.07	264.00	4620.00	5960	20230531	-24.66	4175	20240523	7.54	5420	-17.16	20240104	4175	7.54	20240523	5900	-23.90	20230605	4175	7.54	20240523	1.97	N	123040	500	228 억	824053	N	N	4	N	N
129	20240605	090732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4540	45	2	1.00	9306985	2057	1.17	4505	4580	4505	5840	3150	4495	4524.54	1.80	-762	4665	4580	4535	4450	4405	4557	4427	228	1345	500	3320	5	1	45658277	2073	17.20	0.98	12	0.00	264.00	4620.00	5960	20230531	-23.83	4175	20240523	8.74	5420	-16.24	20240104	4175	8.74	20240523	5900	-23.05	20230605	4175	8.74	20240523	1.97	N	123040	500	228 억	824053	N	N	4	N	N
130	20240604	160727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4495	-120	5	-2.60	795435500	175589	94.82	4615	4620	4490	5990	3235	4615	4530.24	1.80	306	4758	4686	4613	4541	4468	4722	4577	228	1375	500	3410	5	1	45658277	2052	17.03	0.97	12	0.38	264.00	4620.00	5980	20230526	-24.83	4175	20240523	7.66	5420	-17.07	20240104	4175	7.66	20240523	5900	-23.81	20230605	4175	7.66	20240523	2.00	N	123040	500	228 억	823686	N	N	4	N	N
131	20240604	150727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4505	-110	5	-2.38	766293410	169109	91.32	4615	4620	4490	5990	3235	4615	4531.36	1.80	13	4758	4686	4613	4541	4468	4722	4577	228	1375	500	3410	5	1	45658277	2057	17.06	0.98	12	0.37	264.00	4620.00	5980	20230526	-24.67	4175	20240523	7.90	5420	-16.88	20240104	4175	7.90	20240523	5900	-23.64	20230605	4175	7.90	20240523	2.00	N	123040	500	228 억	823686	N	N	7	N	N
132	20240604	140729	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4525	-90	5	-1.95	625803940	137911	74.48	4615	4620	4500	5990	3235	4615	4537.74	1.80	-1969	4758	4686	4613	4541	4468	4722	4577	228	1375	500	3410	5	1	45658277	2066	17.14	0.98	12	0.30	264.00	4620.00	5980	20230526	-24.33	4175	20240523	8.38	5420	-16.51	20240104	4175	8.38	20240523	5900	-23.31	20230605	4175	8.38	20240523	2.00	N	123040	500	228 억	823686	N	N	7	N	N
133	20240604	130726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	-80	5	-1.73	533078860	117432	63.42	4615	4620	4500	5990	3235	4615	4539.47	1.80	-690	4758	4686	4613	4541	4468	4722	4577	228	1375	500	3410	5	1	45658277	2071	17.18	0.98	12	0.26	264.00	4620.00	5980	20230526	-24.16	4175	20240523	8.62	5420	-16.33	20240104	4175	8.62	20240523	5900	-23.14	20230605	4175	8.62	20240523	2.00	N	123040	500	228 억	823686	N	N	7	N	N
134	20240604	120725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4565	-50	5	-1.08	458803940	101060	54.58	4615	4620	4500	5990	3235	4615	4539.92	1.80	370	4758	4686	4613	4541	4468	4722	4577	228	1375	500	3410	5	1	45658277	2084	17.29	0.99	12	0.22	264.00	4620.00	5980	20230526	-23.66	4175	20240523	9.34	5420	-15.77	20240104	4175	9.34	20240523	5900	-22.63	20230605	4175	9.34	20240523	2.00	N	123040	500	228 억	823686	N	N	7	N	N
135	20240604	110722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4515	-100	5	-2.17	320033530	70365	38.00	4615	4620	4505	5990	3235	4615	4548.19	1.80	163	4758	4686	4613	4541	4468	4722	4577	228	1375	500	3410	5	1	45658277	2061	17.10	0.98	12	0.15	264.00	4620.00	5980	20230526	-24.50	4175	20240523	8.14	5420	-16.70	20240104	4175	8.14	20240523	5900	-23.47	20230605	4175	8.14	20240523	2.00	N	123040	500	228 억	823686	N	N	7	N	N
136	20240604	100724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4555	-60	5	-1.30	191524665	41968	22.66	4615	4620	4505	5990	3235	4615	4563.59	1.80	-123	4758	4686	4613	4541	4468	4722	4577	228	1375	500	3410	5	1	45658277	2080	17.25	0.99	12	0.09	264.00	4620.00	5980	20230526	-23.83	4175	20240523	9.10	5420	-15.96	20240104	4175	9.10	20240523	5900	-22.80	20230605	4175	9.10	20240523	2.00	N	123040	500	228 억	823686	N	N	7	N	N
137	20240604	090725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	-15	5	-0.33	37695740	8187	4.42	4615	4620	4585	5990	3235	4615	4604.34	1.80	-1855	4758	4686	4613	4541	4468	4722	4577	228	1375	500	3410	5	1	45658277	2100	17.42	1.00	12	0.02	264.00	4620.00	5980	20230526	-23.08	4175	20240523	10.18	5420	-15.13	20240104	4175	10.18	20240523	5900	-22.03	20230605	4175	10.18	20240523	2.00	N	123040	500	228 억	823686	N	N	7	N	N
138	20240603	160716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	15	2	0.33	851585110	184136	92.54	4555	4685	4540	5980	3220	4600	4624.76	1.81	-873	4733	4666	4563	4496	4393	4700	4530	228	1380	500	3400	5	1	45658277	2107	17.48	1.00	12	0.40	264.00	4620.00	6150	20230525	-24.96	4175	20240523	10.54	5420	-14.85	20240104	4175	10.54	20240523	5900	-21.78	20230605	4175	10.54	20240523	1.96	N	123040	500	228 억	824501	N	N	7	N	N
139	20240603	150717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4605	5	2	0.11	816848825	176601	88.75	4555	4685	4540	5980	3220	4600	4625.39	1.81	-599	4733	4666	4563	4496	4393	4700	4530	228	1380	500	3400	5	1	45658277	2103	17.44	1.00	12	0.39	264.00	4620.00	6150	20230525	-25.12	4175	20240523	10.30	5420	-15.04	20240104	4175	10.30	20240523	5900	-21.95	20230605	4175	10.30	20240523	1.96	N	123040	500	228 억	824501	N	N	0	N	N
140	20240603	140715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4640	40	2	0.87	682693935	147520	74.14	4555	4685	4540	5980	3220	4600	4627.81	1.81	-2796	4733	4666	4563	4496	4393	4700	4530	228	1380	500	3400	5	1	45658277	2119	17.58	1.00	12	0.32	264.00	4620.00	6150	20230525	-24.55	4175	20240523	11.14	5420	-14.39	20240104	4175	11.14	20240523	5900	-21.36	20230605	4175	11.14	20240523	1.96	N	123040	500	228 억	824501	N	N	0	N	N
141	20240603	130717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	15	2	0.33	616715910	133291	66.99	4555	4685	4540	5980	3220	4600	4626.84	1.81	-2640	4733	4666	4563	4496	4393	4700	4530	228	1380	500	3400	5	1	45658277	2107	17.48	1.00	12	0.29	264.00	4620.00	6150	20230525	-24.96	4175	20240523	10.54	5420	-14.85	20240104	4175	10.54	20240523	5900	-21.78	20230605	4175	10.54	20240523	1.96	N	123040	500	228 억	824501	N	N	0	N	N
142	20240603	120716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4640	40	2	0.87	540122515	116709	58.65	4555	4685	4540	5980	3220	4600	4627.94	1.81	-2108	4733	4666	4563	4496	4393	4700	4530	228	1380	500	3400	5	1	45658277	2119	17.58	1.00	12	0.26	264.00	4620.00	6150	20230525	-24.55	4175	20240523	11.14	5420	-14.39	20240104	4175	11.14	20240523	5900	-21.36	20230605	4175	11.14	20240523	1.96	N	123040	500	228 억	824501	N	N	0	N	N
143	20240603	110712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4610	10	2	0.22	459458545	99194	49.85	4555	4685	4540	5980	3220	4600	4631.92	1.81	-7291	4733	4666	4563	4496	4393	4700	4530	228	1380	500	3400	5	1	45658277	2105	17.46	1.00	12	0.22	264.00	4620.00	6150	20230525	-25.04	4175	20240523	10.42	5420	-14.94	20240104	4175	10.42	20240523	5900	-21.86	20230605	4175	10.42	20240523	1.96	N	123040	500	228 억	824501	N	N	0	N	N
144	20240603	100709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	15	2	0.33	259598130	56018	28.15	4555	4685	4540	5980	3220	4600	4634.19	1.81	-2839	4733	4666	4563	4496	4393	4700	4530	228	1380	500	3400	5	1	45658277	2107	17.48	1.00	12	0.12	264.00	4620.00	6150	20230525	-24.96	4175	20240523	10.54	5420	-14.85	20240104	4175	10.54	20240523	5900	-21.78	20230605	4175	10.54	20240523	1.96	N	123040	500	228 억	824501	N	N	0	N	N
145	20240603	090709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	15	2	0.33	46552590	10129	5.09	4555	4650	4540	5980	3220	4600	4595.97	1.81	1086	4733	4666	4563	4496	4393	4700	4530	228	1380	500	3400	5	1	45658277	2107	17.48	1.00	12	0.02	264.00	4620.00	6150	20230525	-24.96	4175	20240523	10.54	5420	-14.85	20240104	4175	10.54	20240523	5900	-21.78	20230605	4175	10.54	20240523	1.96	N	123040	500	228 억	824501	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History