KissMeData/128540/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	160848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2825	-175	5	-5.83	7534104410	2631611	18.87	2970	2990	2735	3900	2100	3000	2862.95	0.17	-4628	3533	3266	3113	2846	2693	3190	2770	27	900	100	2160	5	1	26690460	754	36.22	0.81	12	9.86	78.00	3500.00	4970	20230704	-43.16	2000	20240624	41.25	3380	-16.42	20240627	2000	41.25	20240624	4970	-43.16	20230704	2000	41.25	20240624	0.50	N	128540	100	26 억	45592	N	N	N	N
3	20240628	150901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2860	-140	5	-4.67	7192468270	2510073	17.99	2970	2990	2735	3900	2100	3000	2865.39	0.17	-19443	3533	3266	3113	2846	2693	3190	2770	27	900	100	2160	5	1	26690460	763	36.67	0.82	12	9.40	78.00	3500.00	4970	20230704	-42.45	2000	20240624	43.00	3380	-15.38	20240627	2000	43.00	20240624	4970	-42.45	20230704	2000	43.00	20240624	0.50	N	128540	100	26 억	45592	N	N	N	N
4	20240628	140859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2855	-145	5	-4.83	6285565865	2195711	15.74	2970	2990	2735	3900	2100	3000	2862.59	0.17	-22701	3533	3266	3113	2846	2693	3190	2770	27	900	100	2160	5	1	26690460	762	36.60	0.82	12	8.23	78.00	3500.00	4970	20230704	-42.56	2000	20240624	42.75	3380	-15.53	20240627	2000	42.75	20240624	4970	-42.56	20230704	2000	42.75	20240624	0.50	N	128540	100	26 억	45592	N	N	N	N
5	20240628	130859	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2785	-215	5	-7.17	5784730730	2018834	14.47	2970	2990	2735	3900	2100	3000	2865.31	0.17	-16257	3533	3266	3113	2846	2693	3190	2770	27	900	100	2160	5	1	26690460	743	35.71	0.80	12	7.56	78.00	3500.00	4970	20230704	-43.96	2000	20240624	39.25	3380	-17.60	20240627	2000	39.25	20240624	4970	-43.96	20230704	2000	39.25	20240624	0.50	N	128540	100	26 억	45592	N	N	N	N
6	20240628	120858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2780	-220	5	-7.33	5108245325	1778435	12.75	2970	2990	2735	3900	2100	3000	2872.25	0.17	8748	3533	3266	3113	2846	2693	3190	2770	27	900	100	2160	5	1	26690460	742	35.64	0.79	12	6.66	78.00	3500.00	4970	20230704	-44.06	2000	20240624	39.00	3380	-17.75	20240627	2000	39.00	20240624	4970	-44.06	20230704	2000	39.00	20240624	0.50	N	128540	100	26 억	45592	N	N	N	N
7	20240628	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2815	-185	5	-6.17	4588496505	1590498	11.40	2970	2990	2770	3900	2100	3000	2884.87	0.17	-18033	3533	3266	3113	2846	2693	3190	2770	27	900	100	2160	5	1	26690460	751	36.09	0.80	12	5.96	78.00	3500.00	4970	20230704	-43.36	2000	20240624	40.75	3380	-16.72	20240627	2000	40.75	20240624	4970	-43.36	20230704	2000	40.75	20240624	0.50	N	128540	100	26 억	45592	N	N	N	N
8	20240628	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2875	-125	5	-4.17	3792752595	1310203	9.39	2970	2990	2770	3900	2100	3000	2894.70	0.17	-23005	3533	3266	3113	2846	2693	3190	2770	27	900	100	2160	5	1	26690460	767	36.86	0.82	12	4.91	78.00	3500.00	4970	20230704	-42.15	2000	20240624	43.75	3380	-14.94	20240627	2000	43.75	20240624	4970	-42.15	20230704	2000	43.75	20240624	0.50	N	128540	100	26 억	45592	N	N	N	N
9	20240628	090841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2810	-190	5	-6.33	1614010940	556769	3.99	2970	2990	2770	3900	2100	3000	2898.70	0.17	-7361	3533	3266	3113	2846	2693	3190	2770	27	900	100	2160	5	1	26690460	750	36.03	0.80	12	2.09	78.00	3500.00	4970	20230704	-43.46	2000	20240624	40.50	3380	-16.86	20240627	2000	40.50	20240624	4970	-43.46	20230704	2000	40.50	20240624	0.50	N	128540	100	26 억	45592	N	N	N	N
10	20240627	160835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3000	310	2	11.52	43849063620	13771403	2435.23	3160	3380	2960	3495	1885	2690	3184.32	0.35	-48931	2700	2695	2685	2680	2670	2697	2682	27	805	100	1930	5	1	26690460	801	38.46	0.86	12	51.60	78.00	3500.00	4970	20230704	-39.64	2000	20240624	50.00	3380	-11.24	20240627	2000	50.00	20240624	4970	-39.64	20230704	2000	50.00	20240624	0.50	N	128540	100	26 억	94129	N	N	N	N
11	20240627	150842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2970	280	2	10.41	42905774555	13456453	2379.54	3160	3380	2960	3495	1885	2690	3188.49	0.35	-43407	2700	2695	2685	2680	2670	2697	2682	27	805	100	1930	5	1	26690460	793	38.08	0.85	12	50.42	78.00	3500.00	4970	20230704	-40.24	2000	20240624	48.50	3380	-12.13	20240627	2000	48.50	20240624	4970	-40.24	20230704	2000	48.50	20240624	0.50	N	128540	100	26 억	94129	N	N	N	N
12	20240627	140839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3240	550	2	20.45	39013254775	12219843	2160.86	3160	3380	2980	3495	1885	2690	3192.62	0.35	-42591	2700	2695	2685	2680	2670	2697	2682	27	805	100	1930	5	1	26690460	865	41.54	0.93	12	45.78	78.00	3500.00	4970	20230704	-34.81	2000	20240624	62.00	3380	-4.14	20240627	2000	62.00	20240624	4970	-34.81	20230704	2000	62.00	20240624	0.50	N	128540	100	26 억	94129	N	N	N	N
13	20240627	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3185	495	2	18.40	35457467525	11097544	1962.41	3160	3380	2980	3495	1885	2690	3195.07	0.35	-45374	2700	2695	2685	2680	2670	2697	2682	27	805	100	1930	5	1	26690460	850	40.83	0.91	12	41.58	78.00	3500.00	4970	20230704	-35.92	2000	20240624	59.25	3380	-5.77	20240627	2000	59.25	20240624	4970	-35.92	20230704	2000	59.25	20240624	0.50	N	128540	100	26 억	94129	N	N	N	N
14	20240627	120841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3290	600	2	22.30	32227088880	10099221	1785.87	3160	3380	2980	3495	1885	2690	3191.05	0.35	-33809	2700	2695	2685	2680	2670	2697	2682	27	805	100	1930	5	1	26690460	878	42.18	0.94	12	37.84	78.00	3500.00	4970	20230704	-33.80	2000	20240624	64.50	3380	-2.66	20240627	2000	64.50	20240624	4970	-33.80	20230704	2000	64.50	20240624	0.50	N	128540	100	26 억	94129	N	N	N	N
15	20240627	110840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3155	465	2	17.29	22561280045	7143387	1263.18	3160	3290	2980	3495	1885	2690	3158.34	0.35	-43478	2700	2695	2685	2680	2670	2697	2682	27	805	100	1930	5	1	26690460	842	40.45	0.90	12	26.76	78.00	3500.00	4970	20230704	-36.52	2000	20240624	57.75	3290	-4.10	20240627	2000	57.75	20240624	4970	-36.52	20230704	2000	57.75	20240624	0.50	N	128540	100	26 억	94129	N	N	N	N
16	20240627	100840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3100	410	2	15.24	20080180165	6350995	1123.06	3160	3290	2980	3495	1885	2690	3161.74	0.35	-35888	2700	2695	2685	2680	2670	2697	2682	27	805	100	1930	5	1	26690460	827	39.74	0.89	12	23.80	78.00	3500.00	4970	20230704	-37.63	2000	20240624	55.00	3290	-5.78	20240627	2000	55.00	20240624	4970	-37.63	20230704	2000	55.00	20240624	0.50	N	128540	100	26 억	94129	N	N	N	N
17	20240627	090839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	3085	395	2	14.68	9529700125	2982704	527.44	3160	3290	3055	3495	1885	2690	3194.99	0.35	-20283	2700	2695	2685	2680	2670	2697	2682	27	805	100	1930	5	1	26690460	823	39.55	0.88	12	11.18	78.00	3500.00	4970	20230704	-37.93	2000	20240624	54.25	3290	-6.23	20240627	2000	54.25	20240624	4970	-37.93	20230704	2000	54.25	20240624	0.50	N	128540	100	26 억	94129	N	N	N	N
18	20240626	160837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	620	1	29.95	1519769255	565260	2737.20	2685	2690	2675	2690	1450	2070	2688.62	0.38	-10787	2116	2092	2051	2027	1986	2105	2040	27	620	100	1490	5	1	26690460	718	34.49	0.77	12	2.12	78.00	3500.00	4970	20230704	-45.88	2000	20240624	34.50	3110	-13.50	20240328	2000	34.50	20240624	4970	-45.88	20230704	2000	34.50	20240624	0.51	N	128540	100	26 억	102055	N	N	N	N
19	20240626	150839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	620	1	29.95	1500436225	558073	2702.40	2685	2690	2675	2690	1450	2070	2688.60	0.38	-10787	2116	2092	2051	2027	1986	2105	2040	27	620	100	1490	5	1	26690460	718	34.49	0.77	12	2.09	78.00	3500.00	4970	20230704	-45.88	2000	20240624	34.50	3110	-13.50	20240328	2000	34.50	20240624	4970	-45.88	20230704	2000	34.50	20240624	0.51	N	128540	100	26 억	102055	N	N	N	N
20	20240626	140837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	620	1	29.95	1497848445	557111	2697.74	2685	2690	2675	2690	1450	2070	2688.60	0.38	-10787	2116	2092	2051	2027	1986	2105	2040	27	620	100	1490	5	1	26690460	718	34.49	0.77	12	2.09	78.00	3500.00	4970	20230704	-45.88	2000	20240624	34.50	3110	-13.50	20240328	2000	34.50	20240624	4970	-45.88	20230704	2000	34.50	20240624	0.51	N	128540	100	26 억	102055	N	N	N	N
21	20240626	130839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	620	1	29.95	1494636585	555917	2691.96	2685	2690	2675	2690	1450	2070	2688.60	0.38	-10787	2116	2092	2051	2027	1986	2105	2040	27	620	100	1490	5	1	26690460	718	34.49	0.77	12	2.08	78.00	3500.00	4970	20230704	-45.88	2000	20240624	34.50	3110	-13.50	20240328	2000	34.50	20240624	4970	-45.88	20230704	2000	34.50	20240624	0.51	N	128540	100	26 억	102055	N	N	N	N
22	20240626	120838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	620	1	29.95	1481049395	550866	2667.50	2685	2690	2675	2690	1450	2070	2688.58	0.38	-10787	2116	2092	2051	2027	1986	2105	2040	27	620	100	1490	5	1	26690460	718	34.49	0.77	12	2.06	78.00	3500.00	4970	20230704	-45.88	2000	20240624	34.50	3110	-13.50	20240328	2000	34.50	20240624	4970	-45.88	20230704	2000	34.50	20240624	0.51	N	128540	100	26 억	102055	N	N	N	N
23	20240626	110839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	620	1	29.95	1465977325	545263	2640.37	2685	2690	2675	2690	1450	2070	2688.57	0.38	-10787	2116	2092	2051	2027	1986	2105	2040	27	620	100	1490	5	1	26690460	718	34.49	0.77	12	2.04	78.00	3500.00	4970	20230704	-45.88	2000	20240624	34.50	3110	-13.50	20240328	2000	34.50	20240624	4970	-45.88	20230704	2000	34.50	20240624	0.51	N	128540	100	26 억	102055	N	N	N	N
24	20240626	100837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	620	1	29.95	1419370385	527937	2556.47	2685	2690	2675	2690	1450	2070	2688.52	0.38	-7996	2116	2092	2051	2027	1986	2105	2040	27	620	100	1490	5	1	26690460	718	34.49	0.77	12	1.98	78.00	3500.00	4970	20230704	-45.88	2000	20240624	34.50	3110	-13.50	20240328	2000	34.50	20240624	4970	-45.88	20230704	2000	34.50	20240624	0.51	N	128540	100	26 억	102055	N	N	N	N
25	20240626	090839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2690	620	1	29.95	1009688765	375639	1818.99	2685	2690	2675	2690	1450	2070	2687.92	0.38	-7946	2116	2092	2051	2027	1986	2105	2040	27	620	100	1490	5	1	26690460	718	34.49	0.77	12	1.41	78.00	3500.00	4970	20230704	-45.88	2000	20240624	34.50	3110	-13.50	20240328	2000	34.50	20240624	4970	-45.88	20230704	2000	34.50	20240624	0.51	N	128540	100	26 억	102055	N	N	N	N
26	20240625	160836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	20	2	0.98	41916625	20628	21.44	2015	2075	2010	2665	1435	2050	2031.91	0.37	2437	2210	2130	2065	1985	1920	2097	1952	27	615	100	1470	5	1	26690460	552	26.54	0.59	12	0.08	78.00	3500.00	4970	20230704	-58.35	2000	20240624	3.50	3110	-33.44	20240328	2000	3.50	20240624	4970	-58.35	20230704	2000	3.50	20240624	0.51	N	128540	100	26 억	99372	N	N	N	N
27	20240625	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2050	0	3	0.00	38975260	19203	19.96	2015	2065	2010	2665	1435	2050	2029.64	0.37	2467	2210	2130	2065	1985	1920	2097	1952	27	615	100	1470	5	1	26690460	547	26.28	0.59	12	0.07	78.00	3500.00	4970	20230704	-58.75	2000	20240624	2.50	3110	-34.08	20240328	2000	2.50	20240624	4970	-58.75	20230704	2000	2.50	20240624	0.51	N	128540	100	26 억	99372	N	N	N	N
28	20240625	140837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2040	-10	5	-0.49	32790230	16176	16.81	2015	2065	2010	2665	1435	2050	2027.09	0.37	1997	2210	2130	2065	1985	1920	2097	1952	27	615	100	1470	5	1	26690460	544	26.15	0.58	12	0.06	78.00	3500.00	4970	20230704	-58.95	2000	20240624	2.00	3110	-34.41	20240328	2000	2.00	20240624	4970	-58.95	20230704	2000	2.00	20240624	0.51	N	128540	100	26 억	99372	N	N	N	N
29	20240625	130838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2045	-5	5	-0.24	32133905	15854	16.48	2015	2065	2010	2665	1435	2050	2026.86	0.37	2010	2210	2130	2065	1985	1920	2097	1952	27	615	100	1470	5	1	26690460	546	26.22	0.58	12	0.06	78.00	3500.00	4970	20230704	-58.85	2000	20240624	2.25	3110	-34.24	20240328	2000	2.25	20240624	4970	-58.85	20230704	2000	2.25	20240624	0.51	N	128540	100	26 억	99372	N	N	N	N
30	20240625	120840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2045	-5	5	-0.24	30663540	15135	15.73	2015	2065	2010	2665	1435	2050	2026.00	0.37	2010	2210	2130	2065	1985	1920	2097	1952	27	615	100	1470	5	1	26690460	546	26.22	0.58	12	0.06	78.00	3500.00	4970	20230704	-58.85	2000	20240624	2.25	3110	-34.24	20240328	2000	2.25	20240624	4970	-58.85	20230704	2000	2.25	20240624	0.51	N	128540	100	26 억	99372	N	N	N	N
31	20240625	110839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2035	-15	5	-0.73	30090440	14855	15.44	2015	2065	2010	2665	1435	2050	2025.61	0.37	1999	2210	2130	2065	1985	1920	2097	1952	27	615	100	1470	5	1	26690460	543	26.09	0.58	12	0.06	78.00	3500.00	4970	20230704	-59.05	2000	20240624	1.75	3110	-34.57	20240328	2000	1.75	20240624	4970	-59.05	20230704	2000	1.75	20240624	0.51	N	128540	100	26 억	99372	N	N	N	N
32	20240625	100836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	-35	5	-1.71	26612650	13145	13.66	2015	2065	2010	2665	1435	2050	2024.55	0.37	1999	2210	2130	2065	1985	1920	2097	1952	27	615	100	1470	5	1	26690460	538	25.83	0.58	12	0.05	78.00	3500.00	4970	20230704	-59.46	2000	20240624	0.75	3110	-35.21	20240328	2000	0.75	20240624	4970	-59.46	20230704	2000	0.75	20240624	0.51	N	128540	100	26 억	99372	N	N	N	N
33	20240625	090837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2050	0	3	0.00	1572700	771	0.80	2015	2050	2015	2665	1435	2050	2039.82	0.37	-41	2210	2130	2065	1985	1920	2097	1952	27	615	100	1470	5	1	26690460	547	26.28	0.59	12	0.00	78.00	3500.00	4970	20230704	-58.75	2000	20240624	2.50	3110	-34.08	20240328	2000	2.50	20240624	4970	-58.75	20230704	2000	2.50	20240624	0.51	N	128540	100	26 억	99372	N	N	N	N
34	20240624	160833	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2050	-85	5	-3.98	196185560	96229	211.20	2145	2145	2000	2775	1495	2135	2038.74	0.39	-5615	2221	2177	2141	2097	2061	2160	2080	27	640	100	1530	5	1	26690460	547	26.28	0.59	12	0.36	78.00	3500.00	4970	20230704	-58.75	2000	20240624	2.50	3110	-34.08	20240328	2000	2.50	20240624	4970	-58.75	20230704	2000	2.50	20240624	0.51	N	128540	100	26 억	104987	N	N	N	N
35	20240624	150834	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2035	-100	5	-4.68	187559315	91992	201.90	2145	2145	2000	2775	1495	2135	2038.87	0.39	-4859	2221	2177	2141	2097	2061	2160	2080	27	640	100	1530	5	1	26690460	543	26.09	0.58	12	0.34	78.00	3500.00	4970	20230704	-59.05	2000	20240624	1.75	3110	-34.57	20240328	2000	1.75	20240624	4970	-59.05	20230704	2000	1.75	20240624	0.51	N	128540	100	26 억	104987	N	N	N	N
36	20240624	140835	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2025	-110	5	-5.15	180416520	88471	194.17	2145	2145	2000	2775	1495	2135	2039.27	0.39	-3673	2221	2177	2141	2097	2061	2160	2080	27	640	100	1530	5	1	26690460	540	25.96	0.58	12	0.33	78.00	3500.00	4970	20230704	-59.26	2000	20240624	1.25	3110	-34.89	20240328	2000	1.25	20240624	4970	-59.26	20230704	2000	1.25	20240624	0.51	N	128540	100	26 억	104987	N	N	N	N
37	20240624	130832	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2050	-85	5	-3.98	158596055	77690	170.51	2145	2145	2000	2775	1495	2135	2041.40	0.39	-3157	2221	2177	2141	2097	2061	2160	2080	27	640	100	1530	5	1	26690460	547	26.28	0.59	12	0.29	78.00	3500.00	4970	20230704	-58.75	2000	20240624	2.50	3110	-34.08	20240328	2000	2.50	20240624	4970	-58.75	20230704	2000	2.50	20240624	0.51	N	128540	100	26 억	104987	N	N	N	N
38	20240624	120834	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2020	-115	5	-5.39	146901075	71950	157.91	2145	2145	2000	2775	1495	2135	2041.71	0.39	-2810	2221	2177	2141	2097	2061	2160	2080	27	640	100	1530	5	1	26690460	539	25.90	0.58	12	0.27	78.00	3500.00	4970	20230704	-59.36	2000	20240624	1.00	3110	-35.05	20240328	2000	1.00	20240624	4970	-59.36	20230704	2000	1.00	20240624	0.51	N	128540	100	26 억	104987	N	N	N	N
39	20240624	110836	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2030	-105	5	-4.92	141360105	69223	151.92	2145	2145	2000	2775	1495	2135	2042.10	0.39	-2760	2221	2177	2141	2097	2061	2160	2080	27	640	100	1530	5	1	26690460	542	26.03	0.58	12	0.26	78.00	3500.00	4970	20230704	-59.15	2000	20240624	1.50	3110	-34.73	20240328	2000	1.50	20240624	4970	-59.15	20230704	2000	1.50	20240624	0.51	N	128540	100	26 억	104987	N	N	N	N
40	20240624	100834	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2065	-70	5	-3.28	56979080	27488	60.33	2145	2145	2050	2775	1495	2135	2072.87	0.39	-2474	2221	2177	2141	2097	2061	2160	2080	27	640	100	1530	5	1	26690460	551	26.47	0.59	12	0.10	78.00	3500.00	4970	20230704	-58.45	2050	20240624	0.73	3110	-33.60	20240328	2050	0.73	20240624	4970	-58.45	20230704	2050	0.73	20240624	0.51	N	128540	100	26 억	104987	N	N	N	N
41	20240624	090834	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2135	0	3	0.00	5807825	2736	6.00	2145	2145	2100	2775	1495	2135	2122.74	0.39	762	2221	2177	2141	2097	2061	2160	2080	27	640	100	1530	5	1	26690460	570	27.37	0.61	12	0.01	78.00	3500.00	4970	20230704	-57.04	2100	20240624	1.67	3110	-31.35	20240328	2100	1.67	20240624	4970	-57.04	20230704	2100	1.67	20240624	0.51	N	128540	100	26 억	104987	N	N	N	N
42	20240621	160806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2135	-30	5	-1.39	96539650	45554	67.28	2185	2185	2105	2810	1520	2165	2119.24	0.36	8021	2325	2245	2190	2110	2055	2217	2082	27	645	100	1550	5	1	26690460	570	27.37	0.61	12	0.17	78.00	3500.00	4970	20230704	-57.04	2105	20240621	1.43	3110	-31.35	20240328	2105	1.43	20240621	4970	-57.04	20230704	2105	1.43	20240621	0.50	N	128540	100	26 억	96956	N	N	N	N
43	20240621	150806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2120	-45	5	-2.08	91088525	42995	63.50	2185	2185	2105	2810	1520	2165	2118.58	0.36	8719	2325	2245	2190	2110	2055	2217	2082	27	645	100	1550	5	1	26690460	566	27.18	0.61	12	0.16	78.00	3500.00	4970	20230704	-57.34	2105	20240621	0.71	3110	-31.83	20240328	2105	0.71	20240621	4970	-57.34	20230704	2105	0.71	20240621	0.50	N	128540	100	26 억	96956	N	N	N	N
44	20240621	140805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2120	-45	5	-2.08	82844025	39103	57.75	2185	2185	2105	2810	1520	2165	2118.61	0.36	10321	2325	2245	2190	2110	2055	2217	2082	27	645	100	1550	5	1	26690460	566	27.18	0.61	12	0.15	78.00	3500.00	4970	20230704	-57.34	2105	20240621	0.71	3110	-31.83	20240328	2105	0.71	20240621	4970	-57.34	20230704	2105	0.71	20240621	0.50	N	128540	100	26 억	96956	N	N	N	N
45	20240621	130806	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2120	-45	5	-2.08	78100495	36866	54.45	2185	2185	2105	2810	1520	2165	2118.50	0.36	11144	2325	2245	2190	2110	2055	2217	2082	27	645	100	1550	5	1	26690460	566	27.18	0.61	12	0.14	78.00	3500.00	4970	20230704	-57.34	2105	20240621	0.71	3110	-31.83	20240328	2105	0.71	20240621	4970	-57.34	20230704	2105	0.71	20240621	0.50	N	128540	100	26 억	96956	N	N	N	N
46	20240621	120810	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2130	-35	5	-1.62	72569860	34253	50.59	2185	2185	2105	2810	1520	2165	2118.64	0.36	11348	2325	2245	2190	2110	2055	2217	2082	27	645	100	1550	5	1	26690460	569	27.31	0.61	12	0.13	78.00	3500.00	4970	20230704	-57.14	2105	20240621	1.19	3110	-31.51	20240328	2105	1.19	20240621	4970	-57.14	20230704	2105	1.19	20240621	0.50	N	128540	100	26 억	96956	N	N	N	N
47	20240621	110807	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2120	-45	5	-2.08	65485795	30909	45.65	2185	2185	2105	2810	1520	2165	2118.66	0.36	11261	2325	2245	2190	2110	2055	2217	2082	27	645	100	1550	5	1	26690460	566	27.18	0.61	12	0.12	78.00	3500.00	4970	20230704	-57.34	2105	20240621	0.71	3110	-31.83	20240328	2105	0.71	20240621	4970	-57.34	20230704	2105	0.71	20240621	0.50	N	128540	100	26 억	96956	N	N	N	N
48	20240621	100804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2115	-50	5	-2.31	40598700	19137	28.26	2185	2185	2105	2810	1520	2165	2121.48	0.36	4241	2325	2245	2190	2110	2055	2217	2082	27	645	100	1550	5	1	26690460	565	27.12	0.60	12	0.07	78.00	3500.00	4970	20230704	-57.44	2105	20240621	0.48	3110	-31.99	20240328	2105	0.48	20240621	4970	-57.44	20230704	2105	0.48	20240621	0.50	N	128540	100	26 억	96956	N	N	N	N
49	20240621	090809	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2110	-55	5	-2.54	22786350	10707	15.81	2185	2185	2105	2810	1520	2165	2128.17	0.36	4957	2325	2245	2190	2110	2055	2217	2082	27	645	100	1550	5	1	26690460	563	27.05	0.60	12	0.04	78.00	3500.00	4970	20230704	-57.55	2105	20240621	0.24	3110	-32.15	20240328	2105	0.24	20240621	4970	-57.55	20230704	2105	0.24	20240621	0.50	N	128540	100	26 억	96956	N	N	N	N
50	20240620	160803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2165	-70	5	-3.13	147065025	67353	341.27	2270	2270	2135	2905	1565	2235	2183.50	0.35	4437	2325	2280	2250	2205	2175	2265	2190	27	670	100	1600	5	1	26690460	578	27.76	0.62	12	0.25	78.00	3500.00	4970	20230704	-56.44	2135	20240620	1.41	3110	-30.39	20240328	2135	1.41	20240620	4970	-56.44	20230704	2135	1.41	20240620	0.50	N	128540	100	26 억	94165	N	N	N	N
51	20240620	150804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2170	-65	5	-2.91	142252655	65132	330.02	2270	2270	2135	2905	1565	2235	2184.07	0.35	6086	2325	2280	2250	2205	2175	2265	2190	27	670	100	1600	5	1	26690460	579	27.82	0.62	12	0.24	78.00	3500.00	4970	20230704	-56.34	2135	20240620	1.64	3110	-30.23	20240328	2135	1.64	20240620	4970	-56.34	20230704	2135	1.64	20240620	0.50	N	128540	100	26 억	94165	N	N	N	N
52	20240620	140805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2190	-45	5	-2.01	77773410	35178	178.24	2270	2270	2190	2905	1565	2235	2210.85	0.35	1689	2325	2280	2250	2205	2175	2265	2190	27	670	100	1600	5	1	26690460	585	28.08	0.63	12	0.13	78.00	3500.00	4970	20230704	-55.94	2190	20240620	0.00	3110	-29.58	20240328	2190	0.00	20240620	4970	-55.94	20230704	2190	0.00	20240620	0.50	N	128540	100	26 억	94165	N	N	N	N
53	20240620	130804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2225	-10	5	-0.45	39609325	17853	90.46	2270	2270	2205	2905	1565	2235	2218.64	0.35	1934	2325	2280	2250	2205	2175	2265	2190	27	670	100	1600	5	1	26690460	594	28.53	0.64	12	0.07	78.00	3500.00	4970	20230704	-55.23	2205	20240620	0.91	3110	-28.46	20240328	2205	0.91	20240620	4970	-55.23	20230704	2205	0.91	20240620	0.50	N	128540	100	26 억	94165	N	N	N	N
54	20240620	120804	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2220	-15	5	-0.67	35783645	16130	81.73	2270	2270	2205	2905	1565	2235	2218.45	0.35	1935	2325	2280	2250	2205	2175	2265	2190	27	670	100	1600	5	1	26690460	593	28.46	0.63	12	0.06	78.00	3500.00	4970	20230704	-55.33	2205	20240620	0.68	3110	-28.62	20240328	2205	0.68	20240620	4970	-55.33	20230704	2205	0.68	20240620	0.50	N	128540	100	26 억	94165	N	N	N	N
55	20240620	110805	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2220	-15	5	-0.67	31141330	14037	71.12	2270	2270	2205	2905	1565	2235	2218.52	0.35	2015	2325	2280	2250	2205	2175	2265	2190	27	670	100	1600	5	1	26690460	593	28.46	0.63	12	0.05	78.00	3500.00	4970	20230704	-55.33	2205	20240620	0.68	3110	-28.62	20240328	2205	0.68	20240620	4970	-55.33	20230704	2205	0.68	20240620	0.50	N	128540	100	26 억	94165	N	N	N	N
56	20240620	100803	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2220	-15	5	-0.67	16862050	7597	38.49	2270	2270	2205	2905	1565	2235	2219.57	0.35	23	2325	2280	2250	2205	2175	2265	2190	27	670	100	1600	5	1	26690460	593	28.46	0.63	12	0.03	78.00	3500.00	4970	20230704	-55.33	2205	20240620	0.68	3110	-28.62	20240328	2205	0.68	20240620	4970	-55.33	20230704	2205	0.68	20240620	0.50	N	128540	100	26 억	94165	N	N	N	N
57	20240620	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2265	30	2	1.34	1148550	506	2.56	2270	2270	2235	2905	1565	2235	2269.86	0.35	-83	2325	2280	2250	2205	2175	2265	2190	27	670	100	1600	5	1	26690460	605	29.04	0.65	12	0.00	78.00	3500.00	4970	20230704	-54.43	2210	20240614	2.49	3110	-27.17	20240328	2210	2.49	20240614	4970	-54.43	20230704	2210	2.49	20240614	0.50	N	128540	100	26 억	94165	N	N	N	N
58	20240619	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	-35	5	-1.54	44331500	19736	63.10	2270	2295	2220	2950	1590	2270	2246.24	0.35	1758	2350	2310	2280	2240	2210	2295	2225	27	680	100	1630	5	1	26690460	597	28.65	0.64	12	0.07	78.00	3500.00	4970	20230704	-55.03	2210	20240614	1.13	3110	-28.14	20240328	2210	1.13	20240614	4970	-55.03	20230704	2210	1.13	20240614	0.50	N	128540	100	26 억	92520	N	N	N	N
59	20240619	150759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2245	-25	5	-1.10	42365560	18855	60.28	2270	2295	2220	2950	1590	2270	2246.91	0.35	1827	2350	2310	2280	2240	2210	2295	2225	27	680	100	1630	5	1	26690460	599	28.78	0.64	12	0.07	78.00	3500.00	4970	20230704	-54.83	2210	20240614	1.58	3110	-27.81	20240328	2210	1.58	20240614	4970	-54.83	20230704	2210	1.58	20240614	0.50	N	128540	100	26 억	92520	N	N	N	N
60	20240619	140806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2240	-30	5	-1.32	35392175	15734	50.31	2270	2295	2220	2950	1590	2270	2249.41	0.35	1898	2350	2310	2280	2240	2210	2295	2225	27	680	100	1630	5	1	26690460	598	28.72	0.64	12	0.06	78.00	3500.00	4970	20230704	-54.93	2210	20240614	1.36	3110	-27.97	20240328	2210	1.36	20240614	4970	-54.93	20230704	2210	1.36	20240614	0.50	N	128540	100	26 억	92520	N	N	N	N
61	20240619	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2240	-30	5	-1.32	33998705	15111	48.31	2270	2295	2220	2950	1590	2270	2249.93	0.35	1898	2350	2310	2280	2240	2210	2295	2225	27	680	100	1630	5	1	26690460	598	28.72	0.64	12	0.06	78.00	3500.00	4970	20230704	-54.93	2210	20240614	1.36	3110	-27.97	20240328	2210	1.36	20240614	4970	-54.93	20230704	2210	1.36	20240614	0.50	N	128540	100	26 억	92520	N	N	N	N
62	20240619	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2255	-15	5	-0.66	24219150	10722	34.28	2270	2295	2220	2950	1590	2270	2258.83	0.35	661	2350	2310	2280	2240	2210	2295	2225	27	680	100	1630	5	1	26690460	602	28.91	0.64	12	0.04	78.00	3500.00	4970	20230704	-54.63	2210	20240614	2.04	3110	-27.49	20240328	2210	2.04	20240614	4970	-54.63	20230704	2210	2.04	20240614	0.50	N	128540	100	26 억	92520	N	N	N	N
63	20240619	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2265	-5	5	-0.22	12912325	5686	18.18	2270	2295	2265	2950	1590	2270	2270.90	0.35	474	2350	2310	2280	2240	2210	2295	2225	27	680	100	1630	5	1	26690460	605	29.04	0.65	12	0.02	78.00	3500.00	4970	20230704	-54.43	2210	20240614	2.49	3110	-27.17	20240328	2210	2.49	20240614	4970	-54.43	20230704	2210	2.49	20240614	0.50	N	128540	100	26 억	92520	N	N	N	N
64	20240619	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2275	5	2	0.22	8906340	3921	12.54	2270	2295	2265	2950	1590	2270	2271.45	0.35	1513	2350	2310	2280	2240	2210	2295	2225	27	680	100	1630	5	1	26690460	607	29.17	0.65	12	0.01	78.00	3500.00	4970	20230704	-54.23	2210	20240614	2.94	3110	-26.85	20240328	2210	2.94	20240614	4970	-54.23	20230704	2210	2.94	20240614	0.50	N	128540	100	26 억	92520	N	N	N	N
65	20240619	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2270	0	3	0.00	6163125	2711	8.67	2270	2285	2270	2950	1590	2270	2273.38	0.35	1513	2350	2310	2280	2240	2210	2295	2225	27	680	100	1630	5	1	26690460	606	29.10	0.65	12	0.01	78.00	3500.00	4970	20230704	-54.33	2210	20240614	2.71	3110	-27.01	20240328	2210	2.71	20240614	4970	-54.33	20230704	2210	2.71	20240614	0.50	N	128540	100	26 억	92520	N	N	N	N
66	20240618	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2270	-5	5	-0.22	71073820	31261	102.93	2315	2320	2250	2955	1595	2275	2273.56	0.40	-13871	2338	2306	2273	2241	2208	2322	2257	27	680	100	1630	5	1	26690460	606	29.10	0.65	12	0.12	78.00	3500.00	4970	20230704	-54.33	2210	20240614	2.71	3110	-27.01	20240328	2210	2.71	20240614	4970	-54.33	20230704	2210	2.71	20240614	0.49	N	128540	100	26 억	106391	N	N	N	N
67	20240618	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2265	-10	5	-0.44	66461395	29227	96.23	2315	2320	2250	2955	1595	2275	2273.97	0.40	-13696	2338	2306	2273	2241	2208	2322	2257	27	680	100	1630	5	1	26690460	605	29.04	0.65	12	0.11	78.00	3500.00	4970	20230704	-54.43	2210	20240614	2.49	3110	-27.17	20240328	2210	2.49	20240614	4970	-54.43	20230704	2210	2.49	20240614	0.49	N	128540	100	26 억	106391	N	N	N	N
68	20240618	140757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2255	-20	5	-0.88	64148370	28204	92.86	2315	2320	2250	2955	1595	2275	2274.44	0.40	-13611	2338	2306	2273	2241	2208	2322	2257	27	680	100	1630	5	1	26690460	602	28.91	0.64	12	0.11	78.00	3500.00	4970	20230704	-54.63	2210	20240614	2.04	3110	-27.49	20240328	2210	2.04	20240614	4970	-54.63	20230704	2210	2.04	20240614	0.49	N	128540	100	26 억	106391	N	N	N	N
69	20240618	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2275	0	3	0.00	57741480	25378	83.56	2315	2320	2250	2955	1595	2275	2275.26	0.40	-11325	2338	2306	2273	2241	2208	2322	2257	27	680	100	1630	5	1	26690460	607	29.17	0.65	12	0.10	78.00	3500.00	4970	20230704	-54.23	2210	20240614	2.94	3110	-26.85	20240328	2210	2.94	20240614	4970	-54.23	20230704	2210	2.94	20240614	0.49	N	128540	100	26 억	106391	N	N	N	N
70	20240618	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2260	-15	5	-0.66	44529920	19544	64.35	2315	2320	2255	2955	1595	2275	2278.44	0.40	-9013	2338	2306	2273	2241	2208	2322	2257	27	680	100	1630	5	1	26690460	603	28.97	0.65	12	0.07	78.00	3500.00	4970	20230704	-54.53	2210	20240614	2.26	3110	-27.33	20240328	2210	2.26	20240614	4970	-54.53	20230704	2210	2.26	20240614	0.49	N	128540	100	26 억	106391	N	N	N	N
71	20240618	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2265	-10	5	-0.44	32980665	14443	47.55	2315	2320	2255	2955	1595	2275	2283.51	0.40	-6141	2338	2306	2273	2241	2208	2322	2257	27	680	100	1630	5	1	26690460	605	29.04	0.65	12	0.05	78.00	3500.00	4970	20230704	-54.43	2210	20240614	2.49	3110	-27.17	20240328	2210	2.49	20240614	4970	-54.43	20230704	2210	2.49	20240614	0.49	N	128540	100	26 억	106391	N	N	N	N
72	20240618	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2270	-5	5	-0.22	26732115	11690	38.49	2315	2320	2265	2955	1595	2275	2286.75	0.40	-4793	2338	2306	2273	2241	2208	2322	2257	27	680	100	1630	5	1	26690460	606	29.10	0.65	12	0.04	78.00	3500.00	4970	20230704	-54.33	2210	20240614	2.71	3110	-27.01	20240328	2210	2.71	20240614	4970	-54.33	20230704	2210	2.71	20240614	0.49	N	128540	100	26 억	106391	N	N	N	N
73	20240618	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	5	2	0.22	11564740	5035	16.58	2315	2320	2280	2955	1595	2275	2296.87	0.40	-2958	2338	2306	2273	2241	2208	2322	2257	27	680	100	1630	5	1	26690460	609	29.23	0.65	12	0.02	78.00	3500.00	4970	20230704	-54.12	2210	20240614	3.17	3110	-26.69	20240328	2210	3.17	20240614	4970	-54.12	20230704	2210	3.17	20240614	0.49	N	128540	100	26 억	106391	N	N	N	N
74	20240617	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2275	40	2	1.79	68590875	30157	44.84	2260	2305	2240	2905	1565	2235	2274.46	0.40	1649	2345	2290	2250	2195	2155	2270	2175	27	670	100	1600	5	1	26690460	607	29.17	0.65	12	0.11	78.00	3500.00	4970	20230704	-54.23	2210	20240614	2.94	3110	-26.85	20240328	2210	2.94	20240614	4970	-54.23	20230704	2210	2.94	20240614	0.49	N	128540	100	26 억	105514	N	N	N	N
75	20240617	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2260	25	2	1.12	59658600	26207	38.97	2260	2305	2240	2905	1565	2235	2276.44	0.40	458	2345	2290	2250	2195	2155	2270	2175	27	670	100	1600	5	1	26690460	603	28.97	0.65	12	0.10	78.00	3500.00	4970	20230704	-54.53	2210	20240614	2.26	3110	-27.33	20240328	2210	2.26	20240614	4970	-54.53	20230704	2210	2.26	20240614	0.49	N	128540	100	26 억	105514	N	N	N	N
76	20240617	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2280	45	2	2.01	54968485	24142	35.90	2260	2305	2240	2905	1565	2235	2276.88	0.40	463	2345	2290	2250	2195	2155	2270	2175	27	670	100	1600	5	1	26690460	609	29.23	0.65	12	0.09	78.00	3500.00	4970	20230704	-54.12	2210	20240614	3.17	3110	-26.69	20240328	2210	3.17	20240614	4970	-54.12	20230704	2210	3.17	20240614	0.49	N	128540	100	26 억	105514	N	N	N	N
77	20240617	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2270	35	2	1.57	43791545	19201	28.55	2260	2305	2240	2905	1565	2235	2280.69	0.40	659	2345	2290	2250	2195	2155	2270	2175	27	670	100	1600	5	1	26690460	606	29.10	0.65	12	0.07	78.00	3500.00	4970	20230704	-54.33	2210	20240614	2.71	3110	-27.01	20240328	2210	2.71	20240614	4970	-54.33	20230704	2210	2.71	20240614	0.49	N	128540	100	26 억	105514	N	N	N	N
78	20240617	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2275	40	2	1.79	37773575	16566	24.63	2260	2305	2240	2905	1565	2235	2280.19	0.40	710	2345	2290	2250	2195	2155	2270	2175	27	670	100	1600	5	1	26690460	607	29.17	0.65	12	0.06	78.00	3500.00	4970	20230704	-54.23	2210	20240614	2.94	3110	-26.85	20240328	2210	2.94	20240614	4970	-54.23	20230704	2210	2.94	20240614	0.49	N	128540	100	26 억	105514	N	N	N	N
79	20240617	110743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2300	65	2	2.91	30328045	13314	19.80	2260	2305	2240	2905	1565	2235	2277.91	0.40	1360	2345	2290	2250	2195	2155	2270	2175	27	670	100	1600	5	1	26690460	614	29.49	0.66	12	0.05	78.00	3500.00	4970	20230704	-53.72	2210	20240614	4.07	3110	-26.05	20240328	2210	4.07	20240614	4970	-53.72	20230704	2210	4.07	20240614	0.49	N	128540	100	26 억	105514	N	N	N	N
80	20240617	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2270	35	2	1.57	12364125	5449	8.10	2260	2290	2240	2905	1565	2235	2269.06	0.40	-1712	2345	2290	2250	2195	2155	2270	2175	27	670	100	1600	5	1	26690460	606	29.10	0.65	12	0.02	78.00	3500.00	4970	20230704	-54.33	2210	20240614	2.71	3110	-27.01	20240328	2210	2.71	20240614	4970	-54.33	20230704	2210	2.71	20240614	0.49	N	128540	100	26 억	105514	N	N	N	N
81	20240617	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2260	25	2	1.12	3993275	1760	2.62	2260	2290	2240	2905	1565	2235	2268.91	0.40	-1244	2345	2290	2250	2195	2155	2270	2175	27	670	100	1600	5	1	26690460	603	28.97	0.65	12	0.01	78.00	3500.00	4970	20230704	-54.53	2210	20240614	2.26	3110	-27.33	20240328	2210	2.26	20240614	4970	-54.53	20230704	2210	2.26	20240614	0.49	N	128540	100	26 억	105514	N	N	N	N
82	20240614	160641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2235	-65	5	-2.83	150909645	67249	110.57	2300	2305	2210	2990	1610	2300	2244.04	0.43	-8566	2373	2336	2318	2281	2263	2327	2272	27	690	100	1650	5	1	26690460	597	28.65	0.64	12	0.25	78.00	3500.00	4970	20230704	-55.03	2210	20240614	1.13	3110	-28.14	20240328	2210	1.13	20240614	4970	-55.03	20230704	2210	1.13	20240614	0.49	N	128540	100	26 억	114080	N	N	N	N
83	20240614	150644	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2250	-50	5	-2.17	140873075	62771	103.21	2300	2305	2210	2990	1610	2300	2244.24	0.43	-8280	2373	2336	2318	2281	2263	2327	2272	27	690	100	1650	5	1	26690460	601	28.85	0.64	12	0.24	78.00	3500.00	4970	20230704	-54.73	2210	20240614	1.81	3110	-27.65	20240328	2210	1.81	20240614	4970	-54.73	20230704	2210	1.81	20240614	0.49	N	128540	100	26 억	114080	N	N	N	N
84	20240614	140642	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2245	-55	5	-2.39	131964720	58803	96.69	2300	2305	2210	2990	1610	2300	2244.18	0.43	-7422	2373	2336	2318	2281	2263	2327	2272	27	690	100	1650	5	1	26690460	599	28.78	0.64	12	0.22	78.00	3500.00	4970	20230704	-54.83	2210	20240614	1.58	3110	-27.81	20240328	2210	1.58	20240614	4970	-54.83	20230704	2210	1.58	20240614	0.49	N	128540	100	26 억	114080	N	N	N	N
85	20240614	130641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2245	-55	5	-2.39	127000810	56588	93.04	2300	2305	2210	2990	1610	2300	2244.31	0.43	-5702	2373	2336	2318	2281	2263	2327	2272	27	690	100	1650	5	1	26690460	599	28.78	0.64	12	0.21	78.00	3500.00	4970	20230704	-54.83	2210	20240614	1.58	3110	-27.81	20240328	2210	1.58	20240614	4970	-54.83	20230704	2210	1.58	20240614	0.49	N	128540	100	26 억	114080	N	N	N	N
86	20240614	120646	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2245	-55	5	-2.39	115510225	51451	84.60	2300	2305	2210	2990	1610	2300	2245.05	0.43	-3891	2373	2336	2318	2281	2263	2327	2272	27	690	100	1650	5	1	26690460	599	28.78	0.64	12	0.19	78.00	3500.00	4970	20230704	-54.83	2210	20240614	1.58	3110	-27.81	20240328	2210	1.58	20240614	4970	-54.83	20230704	2210	1.58	20240614	0.49	N	128540	100	26 억	114080	N	N	N	N
87	20240614	110736	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2240	-60	5	-2.61	113611900	50603	83.20	2300	2305	2210	2990	1610	2300	2245.16	0.43	-3766	2373	2336	2318	2281	2263	2327	2272	27	690	100	1650	5	1	26690460	598	28.72	0.64	12	0.19	78.00	3500.00	4970	20230704	-54.93	2210	20240614	1.36	3110	-27.97	20240328	2210	1.36	20240614	4970	-54.93	20230704	2210	1.36	20240614	0.49	N	128540	100	26 억	114080	N	N	N	N
88	20240614	100734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2225	-75	5	-3.26	82729715	36707	60.35	2300	2305	2210	2990	1610	2300	2253.79	0.43	-4649	2373	2336	2318	2281	2263	2327	2272	27	690	100	1650	5	1	26690460	594	28.53	0.64	12	0.14	78.00	3500.00	4970	20230704	-55.23	2210	20240614	0.68	3110	-28.46	20240328	2210	0.68	20240614	4970	-55.23	20230704	2210	0.68	20240614	0.49	N	128540	100	26 억	114080	N	N	N	N
89	20240614	090739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2275	-25	5	-1.09	19350285	8473	13.93	2300	2305	2265	2990	1610	2300	2283.76	0.43	-2828	2373	2336	2318	2281	2263	2327	2272	27	690	100	1650	5	1	26690460	607	29.17	0.65	12	0.03	78.00	3500.00	4970	20230704	-54.23	2265	20240614	0.44	3110	-26.85	20240328	2265	0.44	20240614	4970	-54.23	20230704	2265	0.44	20240614	0.49	N	128540	100	26 억	114080	N	N	N	N
90	20240613	160727	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2300	-40	5	-1.71	135138660	58293	246.65	2340	2355	2300	3040	1640	2340	2318.54	0.46	-8387	2396	2367	2351	2322	2306	2360	2315	27	700	100	1680	5	1	26690460	614	29.49	0.66	12	0.22	78.00	3500.00	4970	20230704	-53.72	2300	20240613	0.00	3110	-26.05	20240328	2300	0.00	20240613	4970	-53.72	20230704	2300	0.00	20240613	0.48	N	128540	100	26 억	122467	N	N	N	N
91	20240613	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2325	-15	5	-0.64	92454650	39771	168.28	2340	2355	2310	3040	1640	2340	2324.68	0.46	-6598	2396	2367	2351	2322	2306	2360	2315	27	700	100	1680	5	1	26690460	621	29.81	0.66	12	0.15	78.00	3500.00	4970	20230704	-53.22	2300	20240422	1.09	3110	-25.24	20240328	2300	1.09	20240422	4970	-53.22	20230704	2300	1.09	20240422	0.48	N	128540	100	26 억	122467	N	N	N	N
92	20240613	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2325	-15	5	-0.64	72268185	31054	131.40	2340	2355	2315	3040	1640	2340	2327.18	0.46	-3769	2396	2367	2351	2322	2306	2360	2315	27	700	100	1680	5	1	26690460	621	29.81	0.66	12	0.12	78.00	3500.00	4970	20230704	-53.22	2300	20240422	1.09	3110	-25.24	20240328	2300	1.09	20240422	4970	-53.22	20230704	2300	1.09	20240422	0.48	N	128540	100	26 억	122467	N	N	N	N
93	20240613	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2330	-10	5	-0.43	57995105	24905	105.38	2340	2355	2320	3040	1640	2340	2328.65	0.46	-3647	2396	2367	2351	2322	2306	2360	2315	27	700	100	1680	5	1	26690460	622	29.87	0.67	12	0.09	78.00	3500.00	4970	20230704	-53.12	2300	20240422	1.30	3110	-25.08	20240328	2300	1.30	20240422	4970	-53.12	20230704	2300	1.30	20240422	0.48	N	128540	100	26 억	122467	N	N	N	N
94	20240613	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2325	-15	5	-0.64	51254880	22008	93.12	2340	2355	2320	3040	1640	2340	2328.92	0.46	-2088	2396	2367	2351	2322	2306	2360	2315	27	700	100	1680	5	1	26690460	621	29.81	0.66	12	0.08	78.00	3500.00	4970	20230704	-53.22	2300	20240422	1.09	3110	-25.24	20240328	2300	1.09	20240422	4970	-53.22	20230704	2300	1.09	20240422	0.48	N	128540	100	26 억	122467	N	N	N	N
95	20240613	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2335	-5	5	-0.21	28887385	12381	52.39	2340	2355	2325	3040	1640	2340	2333.20	0.46	-1727	2396	2367	2351	2322	2306	2360	2315	27	700	100	1680	5	1	26690460	623	29.94	0.67	12	0.05	78.00	3500.00	4970	20230704	-53.02	2300	20240422	1.52	3110	-24.92	20240328	2300	1.52	20240422	4970	-53.02	20230704	2300	1.52	20240422	0.48	N	128540	100	26 억	122467	N	N	N	N
96	20240613	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2340	0	3	0.00	17507520	7497	31.72	2340	2355	2325	3040	1640	2340	2335.27	0.46	334	2396	2367	2351	2322	2306	2360	2315	27	700	100	1680	5	1	26690460	625	30.00	0.67	12	0.03	78.00	3500.00	4970	20230704	-52.92	2300	20240422	1.74	3110	-24.76	20240328	2300	1.74	20240422	4970	-52.92	20230704	2300	1.74	20240422	0.48	N	128540	100	26 억	122467	N	N	N	N
97	20240613	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2345	5	2	0.21	4178780	1782	7.54	2340	2355	2335	3040	1640	2340	2344.99	0.46	969	2396	2367	2351	2322	2306	2360	2315	27	700	100	1680	5	1	26690460	626	30.06	0.67	12	0.01	78.00	3500.00	4970	20230704	-52.82	2300	20240422	1.96	3110	-24.60	20240328	2300	1.96	20240422	4970	-52.82	20230704	2300	1.96	20240422	0.48	N	128540	100	26 억	122467	N	N	N	N
98	20240612	160721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2340	-20	5	-0.85	55450805	23610	102.55	2370	2380	2335	3065	1655	2360	2348.62	0.46	572	2393	2376	2353	2336	2313	2365	2325	27	705	100	1690	5	1	26690460	625	30.00	0.67	12	0.09	78.00	3500.00	4970	20230704	-52.92	2300	20240422	1.74	3110	-24.76	20240328	2300	1.74	20240422	4970	-52.92	20230704	2300	1.74	20240422	0.48	N	128540	100	26 억	121895	N	N	N	N
99	20240612	150732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2345	-15	5	-0.64	54353525	23141	100.51	2370	2380	2335	3065	1655	2360	2348.80	0.46	659	2393	2376	2353	2336	2313	2365	2325	27	705	100	1690	5	1	26690460	626	30.06	0.67	12	0.09	78.00	3500.00	4970	20230704	-52.82	2300	20240422	1.96	3110	-24.60	20240328	2300	1.96	20240422	4970	-52.82	20230704	2300	1.96	20240422	0.48	N	128540	100	26 억	121895	N	N	N	N
100	20240612	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2345	-15	5	-0.64	51996215	22134	96.14	2370	2380	2335	3065	1655	2360	2349.16	0.46	960	2393	2376	2353	2336	2313	2365	2325	27	705	100	1690	5	1	26690460	626	30.06	0.67	12	0.08	78.00	3500.00	4970	20230704	-52.82	2300	20240422	1.96	3110	-24.60	20240328	2300	1.96	20240422	4970	-52.82	20230704	2300	1.96	20240422	0.48	N	128540	100	26 억	121895	N	N	N	N
101	20240612	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	0	3	0.00	48234605	20526	89.15	2370	2380	2335	3065	1655	2360	2349.93	0.46	983	2393	2376	2353	2336	2313	2365	2325	27	705	100	1690	5	1	26690460	630	30.26	0.67	12	0.08	78.00	3500.00	4970	20230704	-52.52	2300	20240422	2.61	3110	-24.12	20240328	2300	2.61	20240422	4970	-52.52	20230704	2300	2.61	20240422	0.48	N	128540	100	26 억	121895	N	N	N	N
102	20240612	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2335	-25	5	-1.06	40363515	17190	74.66	2370	2370	2335	3065	1655	2360	2348.08	0.46	1798	2393	2376	2353	2336	2313	2365	2325	27	705	100	1690	5	1	26690460	623	29.94	0.67	12	0.06	78.00	3500.00	4970	20230704	-53.02	2300	20240422	1.52	3110	-24.92	20240328	2300	1.52	20240422	4970	-53.02	20230704	2300	1.52	20240422	0.48	N	128540	100	26 억	121895	N	N	N	N
103	20240612	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-10	5	-0.42	29904760	12735	55.31	2370	2370	2340	3065	1655	2360	2348.23	0.46	2423	2393	2376	2353	2336	2313	2365	2325	27	705	100	1690	5	1	26690460	627	30.13	0.67	12	0.05	78.00	3500.00	4970	20230704	-52.72	2300	20240422	2.17	3110	-24.44	20240328	2300	2.17	20240422	4970	-52.72	20230704	2300	2.17	20240422	0.48	N	128540	100	26 억	121895	N	N	N	N
104	20240612	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2340	-20	5	-0.85	15006920	6372	27.68	2370	2370	2340	3065	1655	2360	2355.13	0.46	-1320	2393	2376	2353	2336	2313	2365	2325	27	705	100	1690	5	1	26690460	625	30.00	0.67	12	0.02	78.00	3500.00	4970	20230704	-52.92	2300	20240422	1.74	3110	-24.76	20240328	2300	1.74	20240422	4970	-52.92	20230704	2300	1.74	20240422	0.48	N	128540	100	26 억	121895	N	N	N	N
105	20240612	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2365	5	2	0.21	87655	37	0.16	2370	2370	2360	3065	1655	2360	2369.05	0.46	-4	2393	2376	2353	2336	2313	2365	2325	27	705	100	1690	5	1	26690460	631	30.32	0.68	12	0.00	78.00	3500.00	4970	20230704	-52.41	2300	20240422	2.83	3110	-23.95	20240328	2300	2.83	20240422	4970	-52.41	20230704	2300	2.83	20240422	0.48	N	128540	100	26 억	121895	N	N	N	N
106	20240610	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-5	5	-0.21	38366625	16379	55.81	2365	2365	2325	3060	1650	2355	2342.43	0.48	-3899	2375	2365	2345	2335	2315	2370	2340	27	705	100	1690	5	1	26690460	627	30.13	0.67	12	0.06	78.00	3500.00	4970	20230704	-52.72	2300	20240422	2.17	3110	-24.44	20240328	2300	2.17	20240422	4970	-52.72	20230704	2300	2.17	20240422	0.49	N	128540	100	26 억	126963	N	N	N	N
107	20240610	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2355	0	3	0.00	33571570	14339	48.86	2365	2365	2325	3060	1650	2355	2341.28	0.48	-3871	2375	2365	2345	2335	2315	2370	2340	27	705	100	1690	5	1	26690460	629	30.19	0.67	12	0.05	78.00	3500.00	4970	20230704	-52.62	2300	20240422	2.39	3110	-24.28	20240328	2300	2.39	20240422	4970	-52.62	20230704	2300	2.39	20240422	0.49	N	128540	100	26 억	126963	N	N	N	N
108	20240610	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2355	0	3	0.00	30876230	13191	44.95	2365	2365	2325	3060	1650	2355	2340.70	0.48	-3690	2375	2365	2345	2335	2315	2370	2340	27	705	100	1690	5	1	26690460	629	30.19	0.67	12	0.05	78.00	3500.00	4970	20230704	-52.62	2300	20240422	2.39	3110	-24.28	20240328	2300	2.39	20240422	4970	-52.62	20230704	2300	2.39	20240422	0.49	N	128540	100	26 억	126963	N	N	N	N
109	20240610	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2345	-10	5	-0.42	25696650	10982	37.42	2365	2365	2325	3060	1650	2355	2339.89	0.48	-3418	2375	2365	2345	2335	2315	2370	2340	27	705	100	1690	5	1	26690460	626	30.06	0.67	12	0.04	78.00	3500.00	4970	20230704	-52.82	2300	20240422	1.96	3110	-24.60	20240328	2300	1.96	20240422	4970	-52.82	20230704	2300	1.96	20240422	0.49	N	128540	100	26 억	126963	N	N	N	N
110	20240610	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2345	-10	5	-0.42	15443295	6605	22.51	2365	2365	2325	3060	1650	2355	2338.12	0.48	-3038	2375	2365	2345	2335	2315	2370	2340	27	705	100	1690	5	1	26690460	626	30.06	0.67	12	0.02	78.00	3500.00	4970	20230704	-52.82	2300	20240422	1.96	3110	-24.60	20240328	2300	1.96	20240422	4970	-52.82	20230704	2300	1.96	20240422	0.49	N	128540	100	26 억	126963	N	N	N	N
111	20240610	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2345	-10	5	-0.42	14283710	6110	20.82	2365	2365	2325	3060	1650	2355	2337.76	0.48	-2812	2375	2365	2345	2335	2315	2370	2340	27	705	100	1690	5	1	26690460	626	30.06	0.67	12	0.02	78.00	3500.00	4970	20230704	-52.82	2300	20240422	1.96	3110	-24.60	20240328	2300	1.96	20240422	4970	-52.82	20230704	2300	1.96	20240422	0.49	N	128540	100	26 억	126963	N	N	N	N
112	20240610	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2340	-15	5	-0.64	12377520	5296	18.05	2365	2365	2325	3060	1650	2355	2337.15	0.48	-2288	2375	2365	2345	2335	2315	2370	2340	27	705	100	1690	5	1	26690460	625	30.00	0.67	12	0.02	78.00	3500.00	4970	20230704	-52.92	2300	20240422	1.74	3110	-24.76	20240328	2300	1.74	20240422	4970	-52.92	20230704	2300	1.74	20240422	0.49	N	128540	100	26 억	126963	N	N	N	N
113	20240610	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2365	10	2	0.42	2335120	991	3.38	2365	2365	2335	3060	1650	2355	2356.33	0.48	-871	2375	2365	2345	2335	2315	2370	2340	27	705	100	1690	5	1	26690460	631	30.32	0.68	12	0.00	78.00	3500.00	4970	20230704	-52.41	2300	20240422	2.83	3110	-23.95	20240328	2300	2.83	20240422	4970	-52.41	20230704	2300	2.83	20240422	0.49	N	128540	100	26 억	126963	N	N	N	N
114	20240607	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2355	10	2	0.43	68349560	29211	54.56	2330	2355	2325	3045	1645	2345	2339.86	0.48	-1464	2415	2380	2340	2305	2265	2360	2285	27	700	100	1680	5	1	26690460	629	30.19	0.67	12	0.11	78.00	3500.00	4970	20230704	-52.62	2300	20240422	2.39	3110	-24.28	20240328	2300	2.39	20240422	4970	-52.62	20230704	2300	2.39	20240422	0.48	N	128540	100	26 억	128427	N	N	N	N
115	20240607	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	5	2	0.21	57508475	24602	45.95	2330	2355	2325	3045	1645	2345	2337.55	0.48	-642	2415	2380	2340	2305	2265	2360	2285	27	700	100	1680	5	1	26690460	627	30.13	0.67	12	0.09	78.00	3500.00	4970	20230704	-52.72	2300	20240422	2.17	3110	-24.44	20240328	2300	2.17	20240422	4970	-52.72	20230704	2300	2.17	20240422	0.48	N	128540	100	26 억	128427	N	N	N	N
116	20240607	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	5	2	0.21	53767265	23010	42.98	2330	2355	2325	3045	1645	2345	2336.69	0.48	-642	2415	2380	2340	2305	2265	2360	2285	27	700	100	1680	5	1	26690460	627	30.13	0.67	12	0.09	78.00	3500.00	4970	20230704	-52.72	2300	20240422	2.17	3110	-24.44	20240328	2300	2.17	20240422	4970	-52.72	20230704	2300	2.17	20240422	0.48	N	128540	100	26 억	128427	N	N	N	N
117	20240607	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2335	-10	5	-0.43	42421850	18167	33.93	2330	2355	2325	3045	1645	2345	2335.10	0.48	-107	2415	2380	2340	2305	2265	2360	2285	27	700	100	1680	5	1	26690460	623	29.94	0.67	12	0.07	78.00	3500.00	4970	20230704	-53.02	2300	20240422	1.52	3110	-24.92	20240328	2300	1.52	20240422	4970	-53.02	20230704	2300	1.52	20240422	0.48	N	128540	100	26 억	128427	N	N	N	N
118	20240607	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2340	-5	5	-0.21	38035060	16288	30.42	2330	2355	2325	3045	1645	2345	2335.16	0.48	-67	2415	2380	2340	2305	2265	2360	2285	27	700	100	1680	5	1	26690460	625	30.00	0.67	12	0.06	78.00	3500.00	4970	20230704	-52.92	2300	20240422	1.74	3110	-24.76	20240328	2300	1.74	20240422	4970	-52.92	20230704	2300	1.74	20240422	0.48	N	128540	100	26 억	128427	N	N	N	N
119	20240607	110735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2340	-5	5	-0.21	33668415	14415	26.92	2330	2355	2325	3045	1645	2345	2335.65	0.48	69	2415	2380	2340	2305	2265	2360	2285	27	700	100	1680	5	1	26690460	625	30.00	0.67	12	0.05	78.00	3500.00	4970	20230704	-52.92	2300	20240422	1.74	3110	-24.76	20240328	2300	1.74	20240422	4970	-52.92	20230704	2300	1.74	20240422	0.48	N	128540	100	26 억	128427	N	N	N	N
120	20240607	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2340	-5	5	-0.21	24890675	10656	19.90	2330	2355	2325	3045	1645	2345	2335.84	0.48	187	2415	2380	2340	2305	2265	2360	2285	27	700	100	1680	5	1	26690460	625	30.00	0.67	12	0.04	78.00	3500.00	4970	20230704	-52.92	2300	20240422	1.74	3110	-24.76	20240328	2300	1.74	20240422	4970	-52.92	20230704	2300	1.74	20240422	0.48	N	128540	100	26 억	128427	N	N	N	N
121	20240607	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2335	-10	5	-0.43	4735720	2032	3.80	2330	2355	2330	3045	1645	2345	2330.57	0.48	-1349	2415	2380	2340	2305	2265	2360	2285	27	700	100	1680	5	1	26690460	623	29.94	0.67	12	0.01	78.00	3500.00	4970	20230704	-53.02	2300	20240422	1.52	3110	-24.92	20240328	2300	1.52	20240422	4970	-53.02	20230704	2300	1.52	20240422	0.48	N	128540	100	26 억	128427	N	N	N	N
122	20240605	160742	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2345	-15	5	-0.64	124490730	53541	133.52	2360	2375	2300	3065	1655	2360	2325.15	0.48	-498	2393	2376	2358	2341	2323	2367	2332	27	705	100	1690	5	1	26690460	626	30.06	0.67	12	0.20	78.00	3500.00	4970	20230704	-52.82	2300	20240605	1.96	3110	-24.60	20240328	2300	1.96	20240605	4970	-52.82	20230704	2300	1.96	20240605	0.49	N	128540	100	26 억	128935	N	N	N	N
123	20240605	150739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2340	-20	5	-0.85	121721975	52359	130.57	2360	2375	2300	3065	1655	2360	2324.76	0.48	-253	2393	2376	2358	2341	2323	2367	2332	27	705	100	1690	5	1	26690460	625	30.00	0.67	12	0.20	78.00	3500.00	4970	20230704	-52.92	2300	20240605	1.74	3110	-24.76	20240328	2300	1.74	20240605	4970	-52.92	20230704	2300	1.74	20240605	0.49	N	128540	100	26 억	128935	N	N	N	N
124	20240605	140741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2340	-20	5	-0.85	99654865	42905	107.00	2360	2375	2300	3065	1655	2360	2322.69	0.48	-397	2393	2376	2358	2341	2323	2367	2332	27	705	100	1690	5	1	26690460	625	30.00	0.67	12	0.16	78.00	3500.00	4970	20230704	-52.92	2300	20240605	1.74	3110	-24.76	20240328	2300	1.74	20240605	4970	-52.92	20230704	2300	1.74	20240605	0.49	N	128540	100	26 억	128935	N	N	N	N
125	20240605	130741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2350	-10	5	-0.42	91728600	39516	98.54	2360	2375	2300	3065	1655	2360	2321.30	0.48	-284	2393	2376	2358	2341	2323	2367	2332	27	705	100	1690	5	1	26690460	627	30.13	0.67	12	0.15	78.00	3500.00	4970	20230704	-52.72	2300	20240605	2.17	3110	-24.44	20240328	2300	2.17	20240605	4970	-52.72	20230704	2300	2.17	20240605	0.49	N	128540	100	26 억	128935	N	N	N	N
126	20240605	120738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2350	-10	5	-0.42	87878405	37876	94.45	2360	2375	2300	3065	1655	2360	2320.16	0.48	-260	2393	2376	2358	2341	2323	2367	2332	27	705	100	1690	5	1	26690460	627	30.13	0.67	12	0.14	78.00	3500.00	4970	20230704	-52.72	2300	20240605	2.17	3110	-24.44	20240328	2300	2.17	20240605	4970	-52.72	20230704	2300	2.17	20240605	0.49	N	128540	100	26 억	128935	N	N	N	N
127	20240605	110740	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2340	-20	5	-0.85	78893325	34038	84.88	2360	2375	2300	3065	1655	2360	2317.80	0.48	420	2393	2376	2358	2341	2323	2367	2332	27	705	100	1690	5	1	26690460	625	30.00	0.67	12	0.13	78.00	3500.00	4970	20230704	-52.92	2300	20240605	1.74	3110	-24.76	20240328	2300	1.74	20240605	4970	-52.92	20230704	2300	1.74	20240605	0.49	N	128540	100	26 억	128935	N	N	N	N
128	20240605	100739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2325	-35	5	-1.48	61988800	26755	66.72	2360	2375	2300	3065	1655	2360	2316.91	0.48	-144	2393	2376	2358	2341	2323	2367	2332	27	705	100	1690	5	1	26690460	621	29.81	0.66	12	0.10	78.00	3500.00	4970	20230704	-53.22	2300	20240605	1.09	3110	-25.24	20240328	2300	1.09	20240605	4970	-53.22	20230704	2300	1.09	20240605	0.49	N	128540	100	26 억	128935	N	N	N	N
129	20240605	090738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-10	5	-0.42	2886755	1232	3.07	2360	2375	2335	3065	1655	2360	2343.15	0.48	-4	2393	2376	2358	2341	2323	2367	2332	27	705	100	1690	5	1	26690460	627	30.13	0.67	12	0.00	78.00	3500.00	4970	20230704	-52.72	2300	20240422	2.17	3110	-24.44	20240328	2300	2.17	20240422	4970	-52.72	20230704	2300	2.17	20240422	0.49	N	128540	100	26 억	128935	N	N	N	N
130	20240604	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-15	5	-0.63	94211915	40059	123.00	2375	2375	2340	3085	1665	2375	2351.83	0.53	-11877	2431	2402	2381	2352	2331	2400	2350	27	710	100	1710	5	1	26690460	630	30.26	0.67	12	0.15	78.00	3500.00	4970	20230704	-52.52	2300	20240422	2.61	3110	-24.12	20240328	2300	2.61	20240422	4970	-52.52	20230704	2300	2.61	20240422	0.49	N	128540	100	26 억	140791	N	N	N	N
131	20240604	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-25	5	-1.05	90764305	38593	118.50	2375	2375	2340	3085	1665	2375	2351.83	0.53	-10945	2431	2402	2381	2352	2331	2400	2350	27	710	100	1710	5	1	26690460	627	30.13	0.67	12	0.14	78.00	3500.00	4970	20230704	-52.72	2300	20240422	2.17	3110	-24.44	20240328	2300	2.17	20240422	4970	-52.72	20230704	2300	2.17	20240422	0.49	N	128540	100	26 억	140791	N	N	N	N
132	20240604	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2345	-30	5	-1.26	54162495	23033	70.72	2375	2375	2340	3085	1665	2375	2351.52	0.53	-4177	2431	2402	2381	2352	2331	2400	2350	27	710	100	1710	5	1	26690460	626	30.06	0.67	12	0.09	78.00	3500.00	4970	20230704	-52.82	2300	20240422	1.96	3110	-24.60	20240328	2300	1.96	20240422	4970	-52.82	20230704	2300	1.96	20240422	0.49	N	128540	100	26 억	140791	N	N	N	N
133	20240604	130732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-25	5	-1.05	43911560	18669	57.32	2375	2375	2340	3085	1665	2375	2352.11	0.53	-3152	2431	2402	2381	2352	2331	2400	2350	27	710	100	1710	5	1	26690460	627	30.13	0.67	12	0.07	78.00	3500.00	4970	20230704	-52.72	2300	20240422	2.17	3110	-24.44	20240328	2300	2.17	20240422	4970	-52.72	20230704	2300	2.17	20240422	0.49	N	128540	100	26 억	140791	N	N	N	N
134	20240604	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-25	5	-1.05	40738745	17320	53.18	2375	2375	2340	3085	1665	2375	2352.12	0.53	-2835	2431	2402	2381	2352	2331	2400	2350	27	710	100	1710	5	1	26690460	627	30.13	0.67	12	0.06	78.00	3500.00	4970	20230704	-52.72	2300	20240422	2.17	3110	-24.44	20240328	2300	2.17	20240422	4970	-52.72	20230704	2300	2.17	20240422	0.49	N	128540	100	26 억	140791	N	N	N	N
135	20240604	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2350	-25	5	-1.05	25998410	11050	33.93	2375	2375	2340	3085	1665	2375	2352.80	0.53	-2364	2431	2402	2381	2352	2331	2400	2350	27	710	100	1710	5	1	26690460	627	30.13	0.67	12	0.04	78.00	3500.00	4970	20230704	-52.72	2300	20240422	2.17	3110	-24.44	20240328	2300	2.17	20240422	4970	-52.72	20230704	2300	2.17	20240422	0.49	N	128540	100	26 억	140791	N	N	N	N
136	20240604	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-15	5	-0.63	15604190	6622	20.33	2375	2375	2345	3085	1665	2375	2356.42	0.53	-2345	2431	2402	2381	2352	2331	2400	2350	27	710	100	1710	5	1	26690460	630	30.26	0.67	12	0.02	78.00	3500.00	4970	20230704	-52.52	2300	20240422	2.61	3110	-24.12	20240328	2300	2.61	20240422	4970	-52.52	20230704	2300	2.61	20240422	0.49	N	128540	100	26 억	140791	N	N	N	N
137	20240604	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	0	3	0.00	3058965	1294	3.97	2375	2375	2360	3085	1665	2375	2363.96	0.53	-723	2431	2402	2381	2352	2331	2400	2350	27	710	100	1710	5	1	26690460	634	30.45	0.68	12	0.00	78.00	3500.00	4970	20230704	-52.21	2300	20240422	3.26	3110	-23.63	20240328	2300	3.26	20240422	4970	-52.21	20230704	2300	3.26	20240422	0.49	N	128540	100	26 억	140791	N	N	N	N
138	20240603	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	-20	5	-0.84	77493885	32568	95.42	2375	2410	2360	3110	1680	2395	2379.46	0.54	-1963	2428	2411	2383	2366	2338	2420	2375	27	715	100	1720	5	1	26690460	634	30.45	0.68	12	0.12	78.00	3500.00	4970	20230704	-52.21	2300	20240422	3.26	3110	-23.63	20240328	2300	3.26	20240422	4970	-52.21	20230704	2300	3.26	20240422	0.50	N	128540	100	26 억	144071	N	N	N	N
139	20240603	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	-20	5	-0.84	74455010	31288	91.67	2375	2410	2360	3110	1680	2395	2379.67	0.54	-1687	2428	2411	2383	2366	2338	2420	2375	27	715	100	1720	5	1	26690460	634	30.45	0.68	12	0.12	78.00	3500.00	4970	20230704	-52.21	2300	20240422	3.26	3110	-23.63	20240328	2300	3.26	20240422	4970	-52.21	20230704	2300	3.26	20240422	0.50	N	128540	100	26 억	144071	N	N	N	N
140	20240603	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	-25	5	-1.04	62526605	26250	76.91	2375	2410	2365	3110	1680	2395	2381.97	0.54	311	2428	2411	2383	2366	2338	2420	2375	27	715	100	1720	5	1	26690460	633	30.38	0.68	12	0.10	78.00	3500.00	4970	20230704	-52.31	2300	20240422	3.04	3110	-23.79	20240328	2300	3.04	20240422	4970	-52.31	20230704	2300	3.04	20240422	0.50	N	128540	100	26 억	144071	N	N	N	N
141	20240603	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	-25	5	-1.04	59862080	25125	73.61	2375	2410	2365	3110	1680	2395	2382.57	0.54	580	2428	2411	2383	2366	2338	2420	2375	27	715	100	1720	5	1	26690460	633	30.38	0.68	12	0.09	78.00	3500.00	4970	20230704	-52.31	2300	20240422	3.04	3110	-23.79	20240328	2300	3.04	20240422	4970	-52.31	20230704	2300	3.04	20240422	0.50	N	128540	100	26 억	144071	N	N	N	N
142	20240603	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2370	-25	5	-1.04	52744660	22124	64.82	2375	2410	2370	3110	1680	2395	2384.05	0.54	2064	2428	2411	2383	2366	2338	2420	2375	27	715	100	1720	5	1	26690460	633	30.38	0.68	12	0.08	78.00	3500.00	4970	20230704	-52.31	2300	20240422	3.04	3110	-23.79	20240328	2300	3.04	20240422	4970	-52.31	20230704	2300	3.04	20240422	0.50	N	128540	100	26 억	144071	N	N	N	N
143	20240603	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-5	5	-0.21	34592015	14490	42.45	2375	2410	2375	3110	1680	2395	2387.30	0.54	2200	2428	2411	2383	2366	2338	2420	2375	27	715	100	1720	5	1	26690460	638	30.64	0.68	12	0.05	78.00	3500.00	4970	20230704	-51.91	2300	20240422	3.91	3110	-23.15	20240328	2300	3.91	20240422	4970	-51.91	20230704	2300	3.91	20240422	0.50	N	128540	100	26 억	144071	N	N	N	N
144	20240603	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-5	5	-0.21	23314800	9760	28.59	2375	2410	2375	3110	1680	2395	2388.81	0.54	4136	2428	2411	2383	2366	2338	2420	2375	27	715	100	1720	5	1	26690460	638	30.64	0.68	12	0.04	78.00	3500.00	4970	20230704	-51.91	2300	20240422	3.91	3110	-23.15	20240328	2300	3.91	20240422	4970	-51.91	20230704	2300	3.91	20240422	0.50	N	128540	100	26 억	144071	N	N	N	N
145	20240603	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	-15	5	-0.63	3282120	1380	4.04	2375	2405	2375	3110	1680	2395	2378.35	0.54	-199	2428	2411	2383	2366	2338	2420	2375	27	715	100	1720	5	1	26690460	635	30.51	0.68	12	0.01	78.00	3500.00	4970	20230704	-52.11	2300	20240422	3.48	3110	-23.47	20240328	2300	3.48	20240422	4970	-52.11	20230704	2300	3.48	20240422	0.50	N	128540	100	26 억	144071	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History