KissMeData/215360/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161014	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15040	-140	5	-0.92	684819740	45189	82.57	15150	15360	14950	19730	10630	15180	15154.59	2.62	-3526	15660	15420	15230	14990	14800	15325	14895	46	4550	500	11230	10	1	9132163	1373	7.76	1.40	12	0.49	1939.00	10771.00	25950	20230706	-42.04	12320	20240126	22.08	21100	-28.72	20240401	12320	22.08	20240126	25950	-42.04	20230706	12320	22.08	20240126	3.03	N	215360	500	45 억	239070	N	N	7	N	N
3	20240628	151027	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14980	-200	5	-1.32	599765420	39516	72.20	15150	15360	14980	19730	10630	15180	15177.79	2.62	-3197	15660	15420	15230	14990	14800	15325	14895	46	4550	500	11230	10	1	9132163	1368	7.73	1.39	12	0.43	1939.00	10771.00	25950	20230706	-42.27	12320	20240126	21.59	21100	-29.00	20240401	12320	21.59	20240126	25950	-42.27	20230706	12320	21.59	20240126	3.03	N	215360	500	45 억	239070	N	N	10	N	N
4	20240628	141027	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15100	-80	5	-0.53	477040380	31360	57.30	15150	15360	15070	19730	10630	15180	15211.75	2.62	-2215	15660	15420	15230	14990	14800	15325	14895	46	4550	500	11230	10	1	9132163	1379	7.79	1.40	12	0.34	1939.00	10771.00	25950	20230706	-41.81	12320	20240126	22.56	21100	-28.44	20240401	12320	22.56	20240126	25950	-41.81	20230706	12320	22.56	20240126	3.03	N	215360	500	45 억	239070	N	N	10	N	N
5	20240628	131026	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15230	50	2	0.33	369025590	24238	44.29	15150	15360	15070	19730	10630	15180	15225.08	2.62	2132	15660	15420	15230	14990	14800	15325	14895	46	4550	500	11230	10	1	9132163	1391	7.85	1.41	12	0.27	1939.00	10771.00	25950	20230706	-41.31	12320	20240126	23.62	21100	-27.82	20240401	12320	23.62	20240126	25950	-41.31	20230706	12320	23.62	20240126	3.03	N	215360	500	45 억	239070	N	N	10	N	N
6	20240628	121023	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15220	40	2	0.26	316246690	20767	37.94	15150	15360	15070	19730	10630	15180	15228.33	2.62	2950	15660	15420	15230	14990	14800	15325	14895	46	4550	500	11230	10	1	9132163	1390	7.85	1.41	12	0.23	1939.00	10771.00	25950	20230706	-41.35	12320	20240126	23.54	21100	-27.87	20240401	12320	23.54	20240126	25950	-41.35	20230706	12320	23.54	20240126	3.03	N	215360	500	45 억	239070	N	N	10	N	N
7	20240628	111007	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15300	120	2	0.79	252569440	16593	30.32	15150	15360	15070	19730	10630	15180	15221.45	2.62	4337	15660	15420	15230	14990	14800	15325	14895	46	4550	500	11230	10	1	9132163	1397	7.89	1.42	12	0.18	1939.00	10771.00	25950	20230706	-41.04	12320	20240126	24.19	21100	-27.49	20240401	12320	24.19	20240126	25950	-41.04	20230706	12320	24.19	20240126	3.03	N	215360	500	45 억	239070	N	N	10	N	N
8	20240628	101003	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15260	80	2	0.53	133164810	8757	16.00	15150	15330	15070	19730	10630	15180	15206.67	2.62	2837	15660	15420	15230	14990	14800	15325	14895	46	4550	500	11230	10	1	9132163	1394	7.87	1.42	12	0.10	1939.00	10771.00	25950	20230706	-41.19	12320	20240126	23.86	21100	-27.68	20240401	12320	23.86	20240126	25950	-41.19	20230706	12320	23.86	20240126	3.03	N	215360	500	45 억	239070	N	N	10	N	N
9	20240628	091006	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15230	50	2	0.33	14061610	929	1.70	15150	15230	15070	19730	10630	15180	15136.29	2.62	298	15660	15420	15230	14990	14800	15325	14895	46	4550	500	11230	10	1	9132163	1391	7.85	1.41	12	0.01	1939.00	10771.00	25950	20230706	-41.31	12320	20240126	23.62	21100	-27.82	20240401	12320	23.62	20240126	25950	-41.31	20230706	12320	23.62	20240126	3.03	N	215360	500	45 억	239070	N	N	10	N	N
10	20240627	160958	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15180	-160	5	-1.04	819788930	53954	7.43	15340	15470	15040	19940	10740	15340	15193.53	2.46	14263	18046	16692	16006	14652	13966	16350	14310	46	4600	500	11350	10	1	9132163	1386	7.83	1.41	12	0.59	1939.00	10771.00	25950	20230706	-41.50	12320	20240126	23.21	21100	-28.06	20240401	12320	23.21	20240126	25950	-41.50	20230706	12320	23.21	20240126	3.03	N	215360	500	45 억	224288	N	N	10	N	N
11	20240627	151005	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15110	-230	5	-1.50	709657560	46684	6.43	15340	15470	15040	19940	10740	15340	15200.51	2.46	13838	18046	16692	16006	14652	13966	16350	14310	46	4600	500	11350	10	1	9132163	1380	7.79	1.40	12	0.51	1939.00	10771.00	25950	20230706	-41.77	12320	20240126	22.65	21100	-28.39	20240401	12320	22.65	20240126	25950	-41.77	20230706	12320	22.65	20240126	3.03	N	215360	500	45 억	224288	N	N	9	N	N
12	20240627	141003	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15100	-240	5	-1.56	645529440	42435	5.85	15340	15470	15040	19940	10740	15340	15211.39	2.46	12991	18046	16692	16006	14652	13966	16350	14310	46	4600	500	11350	10	1	9132163	1379	7.79	1.40	12	0.46	1939.00	10771.00	25950	20230706	-41.81	12320	20240126	22.56	21100	-28.44	20240401	12320	22.56	20240126	25950	-41.81	20230706	12320	22.56	20240126	3.03	N	215360	500	45 억	224288	N	N	9	N	N
13	20240627	131002	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15170	-170	5	-1.11	603972670	39691	5.47	15340	15470	15040	19940	10740	15340	15216.04	2.46	12720	18046	16692	16006	14652	13966	16350	14310	46	4600	500	11350	10	1	9132163	1385	7.82	1.41	12	0.43	1939.00	10771.00	25950	20230706	-41.54	12320	20240126	23.13	21100	-28.10	20240401	12320	23.13	20240126	25950	-41.54	20230706	12320	23.13	20240126	3.03	N	215360	500	45 억	224288	N	N	9	N	N
14	20240627	121005	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15190	-150	5	-0.98	568218700	37334	5.14	15340	15470	15040	19940	10740	15340	15219.02	2.46	12409	18046	16692	16006	14652	13966	16350	14310	46	4600	500	11350	10	1	9132163	1387	7.83	1.41	12	0.41	1939.00	10771.00	25950	20230706	-41.46	12320	20240126	23.30	21100	-28.01	20240401	12320	23.30	20240126	25950	-41.46	20230706	12320	23.30	20240126	3.03	N	215360	500	45 억	224288	N	N	9	N	N
15	20240627	111004	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15090	-250	5	-1.63	463862170	30435	4.19	15340	15470	15040	19940	10740	15340	15240.21	2.46	8276	18046	16692	16006	14652	13966	16350	14310	46	4600	500	11350	10	1	9132163	1378	7.78	1.40	12	0.33	1939.00	10771.00	25950	20230706	-41.85	12320	20240126	22.48	21100	-28.48	20240401	12320	22.48	20240126	25950	-41.85	20230706	12320	22.48	20240126	3.03	N	215360	500	45 억	224288	N	N	9	N	N
16	20240627	101004	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15230	-110	5	-0.72	307144920	20091	2.77	15340	15470	15040	19940	10740	15340	15286.99	2.46	4980	18046	16692	16006	14652	13966	16350	14310	46	4600	500	11350	10	1	9132163	1391	7.85	1.41	12	0.22	1939.00	10771.00	25950	20230706	-41.31	12320	20240126	23.62	21100	-27.82	20240401	12320	23.62	20240126	25950	-41.31	20230706	12320	23.62	20240126	3.03	N	215360	500	45 억	224288	N	N	9	N	N
17	20240627	091003	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15380	40	2	0.26	153290870	10032	1.38	15340	15470	15040	19940	10740	15340	15278.57	2.46	1498	18046	16692	16006	14652	13966	16350	14310	46	4600	500	11350	10	1	9132163	1405	7.93	1.43	12	0.11	1939.00	10771.00	25950	20230706	-40.73	12320	20240126	24.84	21100	-27.11	20240401	12320	24.84	20240126	25950	-40.73	20230706	12320	24.84	20240126	3.03	N	215360	500	45 억	224288	N	N	9	N	N
18	20240626	160959	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15340	340	2	2.27	11719919130	722862	4337.61	17010	17360	15320	19500	10500	15000	16214.01	3.37	-79793	15320	15160	15030	14870	14740	15240	14950	46	4500	500	11100	10	1	9132163	1401	7.91	1.42	12	7.92	1939.00	10771.00	25950	20230706	-40.89	12320	20240126	24.51	21100	-27.30	20240401	12320	24.51	20240126	25950	-40.89	20230706	12320	24.51	20240126	3.06	N	215360	500	45 억	307537	N	N	9	N	N
19	20240626	151004	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15440	440	2	2.93	11494015760	708171	4249.45	17010	17360	15430	19500	10500	15000	16230.57	3.37	-83380	15320	15160	15030	14870	14740	15240	14950	46	4500	500	11100	10	1	9132163	1410	7.96	1.43	12	7.75	1939.00	10771.00	25950	20230706	-40.50	12320	20240126	25.32	21100	-26.82	20240401	12320	25.32	20240126	25950	-40.50	20230706	12320	25.32	20240126	3.06	N	215360	500	45 억	307537	N	N	12	N	N
20	20240626	141000	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15540	540	2	3.60	11171022020	687353	4124.53	17010	17360	15460	19500	10500	15000	16252.23	3.37	-87986	15320	15160	15030	14870	14740	15240	14950	46	4500	500	11100	10	1	9132163	1419	8.01	1.44	12	7.53	1939.00	10771.00	25950	20230706	-40.12	12320	20240126	26.14	21100	-26.35	20240401	12320	26.14	20240126	25950	-40.12	20230706	12320	26.14	20240126	3.06	N	215360	500	45 억	307537	N	N	12	N	N
21	20240626	131002	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15540	540	2	3.60	10789871900	662794	3977.16	17010	17360	15460	19500	10500	15000	16279.37	3.37	-97149	15320	15160	15030	14870	14740	15240	14950	46	4500	500	11100	10	1	9132163	1419	8.01	1.44	12	7.26	1939.00	10771.00	25950	20230706	-40.12	12320	20240126	26.14	21100	-26.35	20240401	12320	26.14	20240126	25950	-40.12	20230706	12320	26.14	20240126	3.06	N	215360	500	45 억	307537	N	N	12	N	N
22	20240626	121001	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15480	480	2	3.20	10616912540	651638	3910.22	17010	17360	15460	19500	10500	15000	16292.65	3.37	-95318	15320	15160	15030	14870	14740	15240	14950	46	4500	500	11100	10	1	9132163	1414	7.98	1.44	12	7.14	1939.00	10771.00	25950	20230706	-40.35	12320	20240126	25.65	21100	-26.64	20240401	12320	25.65	20240126	25950	-40.35	20230706	12320	25.65	20240126	3.06	N	215360	500	45 억	307537	N	N	12	N	N
23	20240626	111001	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15650	650	2	4.33	8447044490	514958	3090.06	17010	17360	15460	19500	10500	15000	16403.37	3.37	-92605	15320	15160	15030	14870	14740	15240	14950	46	4500	500	11100	10	1	9132163	1429	8.07	1.45	12	5.64	1939.00	10771.00	25950	20230706	-39.69	12320	20240126	27.03	21100	-25.83	20240401	12320	27.03	20240126	25950	-39.69	20230706	12320	27.03	20240126	3.06	N	215360	500	45 억	307537	N	N	12	N	N
24	20240626	101000	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15620	620	2	4.13	7970000040	484471	2907.12	17010	17360	15460	19500	10500	15000	16450.93	3.37	-89918	15320	15160	15030	14870	14740	15240	14950	46	4500	500	11100	10	1	9132163	1426	8.06	1.45	12	5.31	1939.00	10771.00	25950	20230706	-39.81	12320	20240126	26.79	21100	-25.97	20240401	12320	26.79	20240126	25950	-39.81	20230706	12320	26.79	20240126	3.06	N	215360	500	45 억	307537	N	N	12	N	N
25	20240626	091002	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16100	1100	2	7.33	5642428190	337609	2025.86	17010	17360	16030	19500	10500	15000	16712.91	3.37	-48002	15320	15160	15030	14870	14740	15240	14950	46	4500	500	11100	10	1	9132163	1470	8.30	1.49	12	3.70	1939.00	10771.00	25950	20230706	-37.96	12320	20240126	30.68	21100	-23.70	20240401	12320	30.68	20240126	25950	-37.96	20230706	12320	30.68	20240126	3.06	N	215360	500	45 억	307537	N	N	12	N	N
26	20240625	160959	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15000	50	2	0.33	246427840	16451	44.04	14900	15190	14900	19430	10470	14950	14979.48	3.34	2029	15376	15162	14986	14772	14596	15075	14685	46	4480	500	11060	10	1	9132163	1370	7.74	1.39	12	0.18	1939.00	10771.00	25950	20230706	-42.20	12320	20240126	21.75	21100	-28.91	20240401	12320	21.75	20240126	25950	-42.20	20230706	12320	21.75	20240126	3.07	N	215360	500	45 억	304798	N	N	12	N	N
27	20240625	150956	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14940	-10	5	-0.07	218654370	14599	39.08	14900	15190	14900	19430	10470	14950	14977.35	3.34	1860	15376	15162	14986	14772	14596	15075	14685	46	4480	500	11060	10	1	9132163	1364	7.71	1.39	12	0.16	1939.00	10771.00	25950	20230706	-42.43	12320	20240126	21.27	21100	-29.19	20240401	12320	21.27	20240126	25950	-42.43	20230706	12320	21.27	20240126	3.07	N	215360	500	45 억	304798	N	N	4	N	N
28	20240625	141000	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15000	50	2	0.33	202621980	13527	36.21	14900	15190	14900	19430	10470	14950	14979.08	3.34	1656	15376	15162	14986	14772	14596	15075	14685	46	4480	500	11060	10	1	9132163	1370	7.74	1.39	12	0.15	1939.00	10771.00	25950	20230706	-42.20	12320	20240126	21.75	21100	-28.91	20240401	12320	21.75	20240126	25950	-42.20	20230706	12320	21.75	20240126	3.07	N	215360	500	45 억	304798	N	N	4	N	N
29	20240625	131000	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15020	70	2	0.47	185006940	12352	33.07	14900	15190	14900	19430	10470	14950	14977.89	3.34	1521	15376	15162	14986	14772	14596	15075	14685	46	4480	500	11060	10	1	9132163	1372	7.75	1.39	12	0.14	1939.00	10771.00	25950	20230706	-42.12	12320	20240126	21.92	21100	-28.82	20240401	12320	21.92	20240126	25950	-42.12	20230706	12320	21.92	20240126	3.07	N	215360	500	45 억	304798	N	N	4	N	N
30	20240625	121003	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15020	70	2	0.47	175055390	11689	31.29	14900	15190	14900	19430	10470	14950	14976.08	3.34	1363	15376	15162	14986	14772	14596	15075	14685	46	4480	500	11060	10	1	9132163	1372	7.75	1.39	12	0.13	1939.00	10771.00	25950	20230706	-42.12	12320	20240126	21.92	21100	-28.82	20240401	12320	21.92	20240126	25950	-42.12	20230706	12320	21.92	20240126	3.07	N	215360	500	45 억	304798	N	N	4	N	N
31	20240625	111001	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15100	150	2	1.00	129998980	8696	23.28	14900	15100	14900	19430	10470	14950	14949.28	3.34	1505	15376	15162	14986	14772	14596	15075	14685	46	4480	500	11060	10	1	9132163	1379	7.79	1.40	12	0.10	1939.00	10771.00	25950	20230706	-41.81	12320	20240126	22.56	21100	-28.44	20240401	12320	22.56	20240126	25950	-41.81	20230706	12320	22.56	20240126	3.07	N	215360	500	45 억	304798	N	N	4	N	N
32	20240625	100959	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14930	-20	5	-0.13	98176580	6577	17.61	14900	15000	14900	19430	10470	14950	14927.26	3.34	786	15376	15162	14986	14772	14596	15075	14685	46	4480	500	11060	10	1	9132163	1363	7.70	1.39	12	0.07	1939.00	10771.00	25950	20230706	-42.47	12320	20240126	21.19	21100	-29.24	20240401	12320	21.19	20240126	25950	-42.47	20230706	12320	21.19	20240126	3.07	N	215360	500	45 억	304798	N	N	4	N	N
33	20240625	090959	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14950	0	3	0.00	16107020	1081	2.89	14900	14970	14900	19430	10470	14950	14900.11	3.34	92	15376	15162	14986	14772	14596	15075	14685	46	4480	500	11060	10	1	9132163	1365	7.71	1.39	12	0.01	1939.00	10771.00	25950	20230706	-42.39	12320	20240126	21.35	21100	-29.15	20240401	12320	21.35	20240126	25950	-42.39	20230706	12320	21.35	20240126	3.07	N	215360	500	45 억	304798	N	N	4	N	N
34	20240624	160955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14950	-250	5	-1.64	542273310	36191	109.97	15160	15200	14810	19760	10640	15200	14983.36	3.35	-777	15493	15346	15263	15116	15033	15305	15075	46	4560	500	11240	10	1	9132163	1365	7.71	1.39	12	0.40	1939.00	10771.00	25950	20230706	-42.39	12320	20240126	21.35	21100	-29.15	20240401	12320	21.35	20240126	25950	-42.39	20230706	12320	21.35	20240126	3.03	N	215360	500	45 억	305575	N	N	4	N	N
35	20240624	150956	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14850	-350	5	-2.30	496104920	33099	100.57	15160	15200	14810	19760	10640	15200	14988.20	3.35	-225	15493	15346	15263	15116	15033	15305	15075	46	4560	500	11240	10	1	9132163	1356	7.66	1.38	12	0.36	1939.00	10771.00	25950	20230706	-42.77	12320	20240126	20.54	21100	-29.62	20240401	12320	20.54	20240126	25950	-42.77	20230706	12320	20.54	20240126	3.03	N	215360	500	45 억	305575	N	N	4	N	N
36	20240624	140957	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14900	-300	5	-1.97	443147000	29535	89.74	15160	15200	14880	19760	10640	15200	15003.80	3.35	77	15493	15346	15263	15116	15033	15305	15075	46	4560	500	11240	10	1	9132163	1361	7.68	1.38	12	0.32	1939.00	10771.00	25950	20230706	-42.58	12320	20240126	20.94	21100	-29.38	20240401	12320	20.94	20240126	25950	-42.58	20230706	12320	20.94	20240126	3.03	N	215360	500	45 억	305575	N	N	4	N	N
37	20240624	130955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14950	-250	5	-1.64	353273880	23509	71.43	15160	15200	14920	19760	10640	15200	15026.81	3.35	481	15493	15346	15263	15116	15033	15305	15075	46	4560	500	11240	10	1	9132163	1365	7.71	1.39	12	0.26	1939.00	10771.00	25950	20230706	-42.39	12320	20240126	21.35	21100	-29.15	20240401	12320	21.35	20240126	25950	-42.39	20230706	12320	21.35	20240126	3.03	N	215360	500	45 억	305575	N	N	4	N	N
38	20240624	120956	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14920	-280	5	-1.84	345691330	23002	69.89	15160	15200	14920	19760	10640	15200	15028.38	3.35	296	15493	15346	15263	15116	15033	15305	15075	46	4560	500	11240	10	1	9132163	1363	7.69	1.39	12	0.25	1939.00	10771.00	25950	20230706	-42.50	12320	20240126	21.10	21100	-29.29	20240401	12320	21.10	20240126	25950	-42.50	20230706	12320	21.10	20240126	3.03	N	215360	500	45 억	305575	N	N	4	N	N
39	20240624	110958	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15000	-200	5	-1.32	280689140	18653	56.68	15160	15200	14980	19760	10640	15200	15047.53	3.35	2200	15493	15346	15263	15116	15033	15305	15075	46	4560	500	11240	10	1	9132163	1370	7.74	1.39	12	0.20	1939.00	10771.00	25950	20230706	-42.20	12320	20240126	21.75	21100	-28.91	20240401	12320	21.75	20240126	25950	-42.20	20230706	12320	21.75	20240126	3.03	N	215360	500	45 억	305575	N	N	4	N	N
40	20240624	100956	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15160	-40	5	-0.26	226556640	15050	45.73	15160	15200	14990	19760	10640	15200	15053.11	3.35	2540	15493	15346	15263	15116	15033	15305	15075	46	4560	500	11240	10	1	9132163	1384	7.82	1.41	12	0.16	1939.00	10771.00	25950	20230706	-41.58	12320	20240126	23.05	21100	-28.15	20240401	12320	23.05	20240126	25950	-41.58	20230706	12320	23.05	20240126	3.03	N	215360	500	45 억	305575	N	N	4	N	N
41	20240624	090956	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15070	-130	5	-0.86	38582240	2555	7.76	15160	15200	15060	19760	10640	15200	15098.70	3.35	429	15493	15346	15263	15116	15033	15305	15075	46	4560	500	11240	10	1	9132163	1376	7.77	1.40	12	0.03	1939.00	10771.00	25950	20230706	-41.93	12320	20240126	22.32	21100	-28.58	20240401	12320	22.32	20240126	25950	-41.93	20230706	12320	22.32	20240126	3.03	N	215360	500	45 억	305575	N	N	4	N	N
42	20240621	160924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15200	-220	5	-1.43	497953360	32670	73.31	15300	15410	15180	20000	10800	15420	15241.94	3.28	5659	15933	15676	15443	15186	14953	15560	15070	46	4580	500	11410	10	1	9132163	1388	7.84	1.41	12	0.36	1939.00	10771.00	25950	20230706	-41.43	12320	20240126	23.38	21100	-27.96	20240401	12320	23.38	20240126	25950	-41.43	20230706	12320	23.38	20240126	3.04	N	215360	500	45 억	299842	N	N	4	N	N
43	20240621	150924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15230	-190	5	-1.23	452370470	29673	66.58	15300	15410	15180	20000	10800	15420	15245.19	3.28	5371	15933	15676	15443	15186	14953	15560	15070	46	4580	500	11410	10	1	9132163	1391	7.85	1.41	12	0.32	1939.00	10771.00	25950	20230706	-41.31	12320	20240126	23.62	21100	-27.82	20240401	12320	23.62	20240126	25950	-41.31	20230706	12320	23.62	20240126	3.04	N	215360	500	45 억	299842	N	N	6	N	N
44	20240621	140923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15220	-200	5	-1.30	400509620	26268	58.94	15300	15410	15180	20000	10800	15420	15247.05	3.28	4140	15933	15676	15443	15186	14953	15560	15070	46	4580	500	11410	10	1	9132163	1390	7.85	1.41	12	0.29	1939.00	10771.00	25950	20230706	-41.35	12320	20240126	23.54	21100	-27.87	20240401	12320	23.54	20240126	25950	-41.35	20230706	12320	23.54	20240126	3.04	N	215360	500	45 억	299842	N	N	6	N	N
45	20240621	130924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15260	-160	5	-1.04	288707090	18928	42.47	15300	15410	15180	20000	10800	15420	15252.91	3.28	2670	15933	15676	15443	15186	14953	15560	15070	46	4580	500	11410	10	1	9132163	1394	7.87	1.42	12	0.21	1939.00	10771.00	25950	20230706	-41.19	12320	20240126	23.86	21100	-27.68	20240401	12320	23.86	20240126	25950	-41.19	20230706	12320	23.86	20240126	3.04	N	215360	500	45 억	299842	N	N	6	N	N
46	20240621	120927	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15250	-170	5	-1.10	273386440	17924	40.22	15300	15410	15180	20000	10800	15420	15252.54	3.28	2498	15933	15676	15443	15186	14953	15560	15070	46	4580	500	11410	10	1	9132163	1393	7.86	1.42	12	0.20	1939.00	10771.00	25950	20230706	-41.23	12320	20240126	23.78	21100	-27.73	20240401	12320	23.78	20240126	25950	-41.23	20230706	12320	23.78	20240126	3.04	N	215360	500	45 억	299842	N	N	6	N	N
47	20240621	110924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15250	-170	5	-1.10	236906840	15530	34.85	15300	15410	15180	20000	10800	15420	15254.79	3.28	2418	15933	15676	15443	15186	14953	15560	15070	46	4580	500	11410	10	1	9132163	1393	7.86	1.42	12	0.17	1939.00	10771.00	25950	20230706	-41.23	12320	20240126	23.78	21100	-27.73	20240401	12320	23.78	20240126	25950	-41.23	20230706	12320	23.78	20240126	3.04	N	215360	500	45 억	299842	N	N	6	N	N
48	20240621	100921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15380	-40	5	-0.26	163980040	10756	24.13	15300	15410	15180	20000	10800	15420	15245.45	3.28	2696	15933	15676	15443	15186	14953	15560	15070	46	4580	500	11410	10	1	9132163	1405	7.93	1.43	12	0.12	1939.00	10771.00	25950	20230706	-40.73	12320	20240126	24.84	21100	-27.11	20240401	12320	24.84	20240126	25950	-40.73	20230706	12320	24.84	20240126	3.04	N	215360	500	45 억	299842	N	N	6	N	N
49	20240621	090927	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15250	-170	5	-1.10	73404750	4806	10.78	15300	15360	15250	20000	10800	15420	15273.56	3.28	2744	15933	15676	15443	15186	14953	15560	15070	46	4580	500	11410	10	1	9132163	1393	7.86	1.42	12	0.05	1939.00	10771.00	25950	20230706	-41.23	12320	20240126	23.78	21100	-27.73	20240401	12320	23.78	20240126	25950	-41.23	20230706	12320	23.78	20240126	3.04	N	215360	500	45 억	299842	N	N	6	N	N
50	20240620	160920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15420	-240	5	-1.53	680892870	44221	93.72	15660	15700	15210	20350	10970	15660	15397.50	3.33	-4311	16146	15902	15676	15432	15206	16025	15555	46	4690	500	11580	10	1	9132163	1408	7.95	1.43	12	0.48	1939.00	10771.00	25950	20230706	-40.58	12320	20240126	25.16	21100	-26.92	20240401	12320	25.16	20240126	25950	-40.58	20230706	12320	25.16	20240126	2.96	N	215360	500	45 억	304372	N	N	6	N	N
51	20240620	150921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15320	-340	5	-2.17	606726270	39408	83.52	15660	15700	15210	20350	10970	15660	15396.02	3.33	-3260	16146	15902	15676	15432	15206	16025	15555	46	4690	500	11580	10	1	9132163	1399	7.90	1.42	12	0.43	1939.00	10771.00	25950	20230706	-40.96	12320	20240126	24.35	21100	-27.39	20240401	12320	24.35	20240126	25950	-40.96	20230706	12320	24.35	20240126	2.96	N	215360	500	45 억	304372	N	N	34	N	N
52	20240620	140921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15300	-360	5	-2.30	485581650	31474	66.70	15660	15700	15260	20350	10970	15660	15428.02	3.33	-5004	16146	15902	15676	15432	15206	16025	15555	46	4690	500	11580	10	1	9132163	1397	7.89	1.42	12	0.34	1939.00	10771.00	25950	20230706	-41.04	12320	20240126	24.19	21100	-27.49	20240401	12320	24.19	20240126	25950	-41.04	20230706	12320	24.19	20240126	2.96	N	215360	500	45 억	304372	N	N	34	N	N
53	20240620	130921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15270	-390	5	-2.49	449671070	29125	61.73	15660	15700	15260	20350	10970	15660	15439.35	3.33	-4810	16146	15902	15676	15432	15206	16025	15555	46	4690	500	11580	10	1	9132163	1394	7.88	1.42	12	0.32	1939.00	10771.00	25950	20230706	-41.16	12320	20240126	23.94	21100	-27.63	20240401	12320	23.94	20240126	25950	-41.16	20230706	12320	23.94	20240126	2.96	N	215360	500	45 억	304372	N	N	34	N	N
54	20240620	120920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15310	-350	5	-2.23	383045490	24766	52.49	15660	15700	15300	20350	10970	15660	15466.59	3.33	-2601	16146	15902	15676	15432	15206	16025	15555	46	4690	500	11580	10	1	9132163	1398	7.90	1.42	12	0.27	1939.00	10771.00	25950	20230706	-41.00	12320	20240126	24.27	21100	-27.44	20240401	12320	24.27	20240126	25950	-41.00	20230706	12320	24.27	20240126	2.96	N	215360	500	45 억	304372	N	N	34	N	N
55	20240620	110922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15440	-220	5	-1.40	297854430	19218	40.73	15660	15700	15370	20350	10970	15660	15498.72	3.33	-1773	16146	15902	15676	15432	15206	16025	15555	46	4690	500	11580	10	1	9132163	1410	7.96	1.43	12	0.21	1939.00	10771.00	25950	20230706	-40.50	12320	20240126	25.32	21100	-26.82	20240401	12320	25.32	20240126	25950	-40.50	20230706	12320	25.32	20240126	2.96	N	215360	500	45 억	304372	N	N	34	N	N
56	20240620	100921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15570	-90	5	-0.57	181278690	11695	24.79	15660	15700	15370	20350	10970	15660	15500.53	3.33	1682	16146	15902	15676	15432	15206	16025	15555	46	4690	500	11580	10	1	9132163	1422	8.03	1.45	12	0.13	1939.00	10771.00	25950	20230706	-40.00	12320	20240126	26.38	21100	-26.21	20240401	12320	26.38	20240126	25950	-40.00	20230706	12320	26.38	20240126	2.96	N	215360	500	45 억	304372	N	N	34	N	N
57	20240620	090927	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15610	-50	5	-0.32	34813820	2232	4.73	15660	15700	15500	20350	10970	15660	15597.59	3.33	741	16146	15902	15676	15432	15206	16025	15555	46	4690	500	11580	10	1	9132163	1426	8.05	1.45	12	0.02	1939.00	10771.00	25950	20230706	-39.85	12320	20240126	26.70	21100	-26.02	20240401	12320	26.70	20240126	25950	-39.85	20230706	12320	26.70	20240126	2.96	N	215360	500	45 억	304372	N	N	34	N	N
58	20240619	160916	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15660	60	2	0.38	723835520	46017	70.30	15590	15920	15450	20250	10920	15600	15729.75	3.25	6082	16206	15902	15746	15442	15286	15825	15365	46	4650	500	11540	10	1	9132163	1430	8.08	1.45	12	0.50	1939.00	10771.00	25950	20230706	-39.65	12320	20240126	27.11	21100	-25.78	20240401	12320	27.11	20240126	25950	-39.65	20230706	12320	27.11	20240126	3.01	N	215360	500	45 억	296999	N	N	34	N	N
59	20240619	150916	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15740	140	2	0.90	699962000	44493	67.97	15590	15920	15450	20250	10920	15600	15731.96	3.25	5859	16206	15902	15746	15442	15286	15825	15365	46	4650	500	11540	10	1	9132163	1437	8.12	1.46	12	0.49	1939.00	10771.00	25950	20230706	-39.34	12320	20240126	27.76	21100	-25.40	20240401	12320	27.76	20240126	25950	-39.34	20230706	12320	27.76	20240126	3.01	N	215360	500	45 억	296999	N	N	11	N	N
60	20240619	140924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15770	170	2	1.09	623351040	39618	60.53	15590	15920	15450	20250	10920	15600	15734.04	3.25	5270	16206	15902	15746	15442	15286	15825	15365	46	4650	500	11540	10	1	9132163	1440	8.13	1.46	12	0.43	1939.00	10771.00	25950	20230706	-39.23	12320	20240126	28.00	21100	-25.26	20240401	12320	28.00	20240126	25950	-39.23	20230706	12320	28.00	20240126	3.01	N	215360	500	45 억	296999	N	N	11	N	N
61	20240619	130912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15800	200	2	1.28	584076860	37133	56.73	15590	15920	15450	20250	10920	15600	15729.32	3.25	5457	16206	15902	15746	15442	15286	15825	15365	46	4650	500	11540	10	1	9132163	1443	8.15	1.47	12	0.41	1939.00	10771.00	25950	20230706	-39.11	12320	20240126	28.25	21100	-25.12	20240401	12320	28.25	20240126	25950	-39.11	20230706	12320	28.25	20240126	3.01	N	215360	500	45 억	296999	N	N	11	N	N
62	20240619	120914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15810	210	2	1.35	518148930	32958	50.35	15590	15920	15450	20250	10920	15600	15721.49	3.25	5507	16206	15902	15746	15442	15286	15825	15365	46	4650	500	11540	10	1	9132163	1444	8.15	1.47	12	0.36	1939.00	10771.00	25950	20230706	-39.08	12320	20240126	28.33	21100	-25.07	20240401	12320	28.33	20240126	25950	-39.08	20230706	12320	28.33	20240126	3.01	N	215360	500	45 억	296999	N	N	11	N	N
63	20240619	110918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15820	220	2	1.41	441901150	28127	42.97	15590	15920	15450	20250	10920	15600	15710.92	3.25	5587	16206	15902	15746	15442	15286	15825	15365	46	4650	500	11540	10	1	9132163	1445	8.16	1.47	12	0.31	1939.00	10771.00	25950	20230706	-39.04	12320	20240126	28.41	21100	-25.02	20240401	12320	28.41	20240126	25950	-39.04	20230706	12320	28.41	20240126	3.01	N	215360	500	45 억	296999	N	N	11	N	N
64	20240619	100920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15770	170	2	1.09	267474300	17125	26.16	15590	15820	15450	20250	10920	15600	15618.94	3.25	4171	16206	15902	15746	15442	15286	15825	15365	46	4650	500	11540	10	1	9132163	1440	8.13	1.46	12	0.19	1939.00	10771.00	25950	20230706	-39.23	12320	20240126	28.00	21100	-25.26	20240401	12320	28.00	20240126	25950	-39.23	20230706	12320	28.00	20240126	3.01	N	215360	500	45 억	296999	N	N	11	N	N
65	20240619	090924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15510	-90	5	-0.58	92307410	5950	9.09	15590	15690	15450	20250	10920	15600	15513.85	3.25	-485	16206	15902	15746	15442	15286	15825	15365	46	4650	500	11540	10	1	9132163	1416	8.00	1.44	12	0.07	1939.00	10771.00	25950	20230706	-40.23	12320	20240126	25.89	21100	-26.49	20240401	12320	25.89	20240126	25950	-40.23	20230706	12320	25.89	20240126	3.01	N	215360	500	45 억	296999	N	N	11	N	N
66	20240618	160912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15600	-360	5	-2.26	1027924760	65276	63.43	16000	16050	15590	20700	11180	15960	15747.37	3.24	-410	16460	16210	15920	15670	15380	16335	15795	46	4740	500	11810	10	1	9132163	1425	8.05	1.45	12	0.71	1939.00	10771.00	25950	20230706	-39.88	12320	20240126	26.62	21100	-26.07	20240401	12320	26.62	20240126	25950	-39.88	20230706	12320	26.62	20240126	2.99	N	215360	500	45 억	295574	N	N	11	N	N
67	20240618	150911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15650	-310	5	-1.94	937260950	59469	57.79	16000	16050	15590	20700	11180	15960	15760.50	3.24	-338	16460	16210	15920	15670	15380	16335	15795	46	4740	500	11810	10	1	9132163	1429	8.07	1.45	12	0.65	1939.00	10771.00	25950	20230706	-39.69	12320	20240126	27.03	21100	-25.83	20240401	12320	27.03	20240126	25950	-39.69	20230706	12320	27.03	20240126	2.99	N	215360	500	45 억	295574	N	N	1	N	N
68	20240618	140914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15770	-190	5	-1.19	737312860	46723	45.40	16000	16050	15590	20700	11180	15960	15780.51	3.24	2818	16460	16210	15920	15670	15380	16335	15795	46	4740	500	11810	10	1	9132163	1440	8.13	1.46	12	0.51	1939.00	10771.00	25950	20230706	-39.23	12320	20240126	28.00	21100	-25.26	20240401	12320	28.00	20240126	25950	-39.23	20230706	12320	28.00	20240126	2.99	N	215360	500	45 억	295574	N	N	1	N	N
69	20240618	130916	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15750	-210	5	-1.32	697352650	44181	42.93	16000	16050	15590	20700	11180	15960	15783.99	3.24	1518	16460	16210	15920	15670	15380	16335	15795	46	4740	500	11810	10	1	9132163	1438	8.12	1.46	12	0.48	1939.00	10771.00	25950	20230706	-39.31	12320	20240126	27.84	21100	-25.36	20240401	12320	27.84	20240126	25950	-39.31	20230706	12320	27.84	20240126	2.99	N	215360	500	45 억	295574	N	N	1	N	N
70	20240618	120914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15750	-210	5	-1.32	637403810	40385	39.24	16000	16050	15590	20700	11180	15960	15783.18	3.24	895	16460	16210	15920	15670	15380	16335	15795	46	4740	500	11810	10	1	9132163	1438	8.12	1.46	12	0.44	1939.00	10771.00	25950	20230706	-39.31	12320	20240126	27.84	21100	-25.36	20240401	12320	27.84	20240126	25950	-39.31	20230706	12320	27.84	20240126	2.99	N	215360	500	45 억	295574	N	N	1	N	N
71	20240618	110913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15720	-240	5	-1.50	559615470	35466	34.46	16000	16050	15590	20700	11180	15960	15778.93	3.24	1545	16460	16210	15920	15670	15380	16335	15795	46	4740	500	11810	10	1	9132163	1436	8.11	1.46	12	0.39	1939.00	10771.00	25950	20230706	-39.42	12320	20240126	27.60	21100	-25.50	20240401	12320	27.60	20240126	25950	-39.42	20230706	12320	27.60	20240126	2.99	N	215360	500	45 억	295574	N	N	1	N	N
72	20240618	100911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15810	-150	5	-0.94	347544110	21955	21.34	16000	16050	15750	20700	11180	15960	15829.84	3.24	-225	16460	16210	15920	15670	15380	16335	15795	46	4740	500	11810	10	1	9132163	1444	8.15	1.47	12	0.24	1939.00	10771.00	25950	20230706	-39.08	12320	20240126	28.33	21100	-25.07	20240401	12320	28.33	20240126	25950	-39.08	20230706	12320	28.33	20240126	2.99	N	215360	500	45 억	295574	N	N	1	N	N
73	20240618	090921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15950	-10	5	-0.06	110139880	6924	6.73	16000	16050	15820	20700	11180	15960	15906.97	3.24	-1590	16460	16210	15920	15670	15380	16335	15795	46	4740	500	11810	10	1	9132163	1457	8.23	1.48	12	0.08	1939.00	10771.00	25950	20230706	-38.54	12320	20240126	29.46	21100	-24.41	20240401	12320	29.46	20240126	25950	-38.54	20230706	12320	29.46	20240126	2.99	N	215360	500	45 억	295574	N	N	1	N	N
74	20240617	160906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15960	200	2	1.27	1634016700	102481	136.25	15650	16170	15630	20450	11040	15760	15944.53	3.26	-4718	16066	15912	15706	15552	15346	15810	15450	46	4690	500	11660	10	1	9132163	1457	8.23	1.48	12	1.12	1939.00	10771.00	25950	20230706	-38.50	12320	20240126	29.55	21100	-24.36	20240401	12320	29.55	20240126	25950	-38.50	20230706	12320	29.55	20240126	3.00	N	215360	500	45 억	297463	N	N	1	N	N
75	20240617	150912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15790	30	2	0.19	1550604810	97233	129.27	15650	16170	15630	20450	11040	15760	15947.31	3.26	-3550	16066	15912	15706	15552	15346	15810	15450	46	4690	500	11660	10	1	9132163	1442	8.14	1.47	12	1.06	1939.00	10771.00	25950	20230706	-39.15	12320	20240126	28.17	21100	-25.17	20240401	12320	28.17	20240126	25950	-39.15	20230706	12320	28.17	20240126	3.00	N	215360	500	45 억	297463	N	N	11	N	N
76	20240617	140904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15940	180	2	1.14	987617120	62080	82.54	15650	16090	15630	20450	11040	15760	15908.78	3.26	12179	16066	15912	15706	15552	15346	15810	15450	46	4690	500	11660	10	1	9132163	1456	8.22	1.48	12	0.68	1939.00	10771.00	25950	20230706	-38.57	12320	20240126	29.38	21100	-24.45	20240401	12320	29.38	20240126	25950	-38.57	20230706	12320	29.38	20240126	3.00	N	215360	500	45 억	297463	N	N	11	N	N
77	20240617	130903	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15880	120	2	0.76	895777680	56283	74.83	15650	16090	15630	20450	11040	15760	15915.60	3.26	11360	16066	15912	15706	15552	15346	15810	15450	46	4690	500	11660	10	1	9132163	1450	8.19	1.47	12	0.62	1939.00	10771.00	25950	20230706	-38.81	12320	20240126	28.90	21100	-24.74	20240401	12320	28.90	20240126	25950	-38.81	20230706	12320	28.90	20240126	3.00	N	215360	500	45 억	297463	N	N	11	N	N
78	20240617	120904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15920	160	2	1.02	805588550	50605	67.28	15650	16090	15630	20450	11040	15760	15919.15	3.26	11855	16066	15912	15706	15552	15346	15810	15450	46	4690	500	11660	10	1	9132163	1454	8.21	1.48	12	0.55	1939.00	10771.00	25950	20230706	-38.65	12320	20240126	29.22	21100	-24.55	20240401	12320	29.22	20240126	25950	-38.65	20230706	12320	29.22	20240126	3.00	N	215360	500	45 억	297463	N	N	11	N	N
79	20240617	110857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	16000	240	2	1.52	668165670	42018	55.86	15650	16090	15630	20450	11040	15760	15901.89	3.26	12711	16066	15912	15706	15552	15346	15810	15450	46	4690	500	11660	10	1	9132163	1461	8.25	1.49	12	0.46	1939.00	10771.00	25950	20230706	-38.34	12320	20240126	29.87	21100	-24.17	20240401	12320	29.87	20240126	25950	-38.34	20230706	12320	29.87	20240126	3.00	N	215360	500	45 억	297463	N	N	11	N	N
80	20240617	100857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15810	50	2	0.32	277045980	17500	23.27	15650	15950	15630	20450	11040	15760	15831.20	3.26	4338	16066	15912	15706	15552	15346	15810	15450	46	4690	500	11660	10	1	9132163	1444	8.15	1.47	12	0.19	1939.00	10771.00	25950	20230706	-39.08	12320	20240126	28.33	21100	-25.07	20240401	12320	28.33	20240126	25950	-39.08	20230706	12320	28.33	20240126	3.00	N	215360	500	45 억	297463	N	N	11	N	N
81	20240617	090902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15720	-40	5	-0.25	50102930	3183	4.23	15650	15950	15630	20450	11040	15760	15740.79	3.26	-824	16066	15912	15706	15552	15346	15810	15450	46	4690	500	11660	10	1	9132163	1436	8.11	1.46	12	0.03	1939.00	10771.00	25950	20230706	-39.42	12320	20240126	27.60	21100	-25.50	20240401	12320	27.60	20240126	25950	-39.42	20230706	12320	27.60	20240126	3.00	N	215360	500	45 억	297463	N	N	11	N	N
82	20240614	160743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15760	-40	5	-0.25	1175041590	75143	98.40	15820	15860	15500	20500	11060	15800	15631.16	3.13	-4023	16173	15986	15743	15556	15313	15865	15435	46	4700	500	11690	10	1	9132163	1439	8.13	1.46	12	0.82	1939.00	10771.00	25950	20230706	-39.27	12320	20240126	27.92	21100	-25.31	20240401	12320	27.92	20240126	25950	-39.27	20230706	12320	27.92	20240126	3.31	N	215360	500	45 억	286028	N	N	11	N	N
83	20240614	150746	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15690	-110	5	-0.70	1010263840	64671	84.69	15820	15860	15500	20500	11060	15800	15621.59	3.13	-4769	16173	15986	15743	15556	15313	15865	15435	46	4700	500	11690	10	1	9132163	1433	8.09	1.46	12	0.71	1939.00	10771.00	25950	20230706	-39.54	12320	20240126	27.35	21100	-25.64	20240401	12320	27.35	20240126	25950	-39.54	20230706	12320	27.35	20240126	3.31	N	215360	500	45 억	286028	N	N	13	N	N
84	20240614	140745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15690	-110	5	-0.70	900773660	57693	75.55	15820	15860	15500	20500	11060	15800	15613.22	3.13	-4709	16173	15986	15743	15556	15313	15865	15435	46	4700	500	11690	10	1	9132163	1433	8.09	1.46	12	0.63	1939.00	10771.00	25950	20230706	-39.54	12320	20240126	27.35	21100	-25.64	20240401	12320	27.35	20240126	25950	-39.54	20230706	12320	27.35	20240126	3.31	N	215360	500	45 억	286028	N	N	13	N	N
85	20240614	130748	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15660	-140	5	-0.89	824380030	52824	69.17	15820	15860	15500	20500	11060	15800	15606.16	3.13	-3129	16173	15986	15743	15556	15313	15865	15435	46	4700	500	11690	10	1	9132163	1430	8.08	1.45	12	0.58	1939.00	10771.00	25950	20230706	-39.65	12320	20240126	27.11	21100	-25.78	20240401	12320	27.11	20240126	25950	-39.65	20230706	12320	27.11	20240126	3.31	N	215360	500	45 억	286028	N	N	13	N	N
86	20240614	120749	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15720	-80	5	-0.51	716247870	45923	60.14	15820	15860	15500	20500	11060	15800	15596.71	3.13	-3690	16173	15986	15743	15556	15313	15865	15435	46	4700	500	11690	10	1	9132163	1436	8.11	1.46	12	0.50	1939.00	10771.00	25950	20230706	-39.42	12320	20240126	27.60	21100	-25.50	20240401	12320	27.60	20240126	25950	-39.42	20230706	12320	27.60	20240126	3.31	N	215360	500	45 억	286028	N	N	13	N	N
87	20240614	110848	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15520	-280	5	-1.77	484403010	31021	40.62	15820	15860	15520	20500	11060	15800	15615.33	3.13	-6643	16173	15986	15743	15556	15313	15865	15435	46	4700	500	11690	10	1	9132163	1417	8.00	1.44	12	0.34	1939.00	10771.00	25950	20230706	-40.19	12320	20240126	25.97	21100	-26.45	20240401	12320	25.97	20240126	25950	-40.19	20230706	12320	25.97	20240126	3.31	N	215360	500	45 억	286028	N	N	13	N	N
88	20240614	100847	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15670	-130	5	-0.82	282220790	18032	23.61	15820	15860	15520	20500	11060	15800	15651.11	3.13	-3291	16173	15986	15743	15556	15313	15865	15435	46	4700	500	11690	10	1	9132163	1431	8.08	1.45	12	0.20	1939.00	10771.00	25950	20230706	-39.61	12320	20240126	27.19	21100	-25.73	20240401	12320	27.19	20240126	25950	-39.61	20230706	12320	27.19	20240126	3.31	N	215360	500	45 억	286028	N	N	13	N	N
89	20240614	090851	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15640	-160	5	-1.01	93313680	5920	7.75	15820	15860	15610	20500	11060	15800	15762.45	3.13	-3221	16173	15986	15743	15556	15313	15865	15435	46	4700	500	11690	10	1	9132163	1428	8.07	1.45	12	0.06	1939.00	10771.00	25950	20230706	-39.73	12320	20240126	26.95	21100	-25.88	20240401	12320	26.95	20240126	25950	-39.73	20230706	12320	26.95	20240126	3.31	N	215360	500	45 억	286028	N	N	13	N	N
90	20240613	160838	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15800	0	3	0.00	1197447170	76040	39.94	15820	15930	15500	20500	11060	15800	15747.59	3.33	-19452	16406	16102	15626	15322	14846	16255	15475	46	4700	500	11690	10	1	9132163	1443	8.15	1.47	12	0.83	1939.00	10771.00	25950	20230706	-39.11	12320	20240126	28.25	21100	-25.12	20240401	12320	28.25	20240126	25950	-39.11	20230706	12320	28.25	20240126	3.39	N	215360	500	45 억	304116	N	N	13	N	N
91	20240613	150853	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15730	-70	5	-0.44	1123043000	71328	37.46	15820	15930	15500	20500	11060	15800	15744.77	3.33	-17045	16406	16102	15626	15322	14846	16255	15475	46	4700	500	11690	10	1	9132163	1436	8.11	1.46	12	0.78	1939.00	10771.00	25950	20230706	-39.38	12320	20240126	27.68	21100	-25.45	20240401	12320	27.68	20240126	25950	-39.38	20230706	12320	27.68	20240126	3.39	N	215360	500	45 억	304116	N	N	37	N	N
92	20240613	140844	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15760	-40	5	-0.25	1000793370	63552	33.38	15820	15930	15500	20500	11060	15800	15747.63	3.33	-16226	16406	16102	15626	15322	14846	16255	15475	46	4700	500	11690	10	1	9132163	1439	8.13	1.46	12	0.70	1939.00	10771.00	25950	20230706	-39.27	12320	20240126	27.92	21100	-25.31	20240401	12320	27.92	20240126	25950	-39.27	20230706	12320	27.92	20240126	3.39	N	215360	500	45 억	304116	N	N	37	N	N
93	20240613	130843	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15770	-30	5	-0.19	956528970	60743	31.90	15820	15930	15500	20500	11060	15800	15747.15	3.33	-15316	16406	16102	15626	15322	14846	16255	15475	46	4700	500	11690	10	1	9132163	1440	8.13	1.46	12	0.67	1939.00	10771.00	25950	20230706	-39.23	12320	20240126	28.00	21100	-25.26	20240401	12320	28.00	20240126	25950	-39.23	20230706	12320	28.00	20240126	3.39	N	215360	500	45 억	304116	N	N	37	N	N
94	20240613	120846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15780	-20	5	-0.13	906621260	57578	30.24	15820	15930	15500	20500	11060	15800	15745.97	3.33	-14904	16406	16102	15626	15322	14846	16255	15475	46	4700	500	11690	10	1	9132163	1441	8.14	1.47	12	0.63	1939.00	10771.00	25950	20230706	-39.19	12320	20240126	28.08	21100	-25.21	20240401	12320	28.08	20240126	25950	-39.19	20230706	12320	28.08	20240126	3.39	N	215360	500	45 억	304116	N	N	37	N	N
95	20240613	110839	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15740	-60	5	-0.38	644594260	41005	21.54	15820	15930	15500	20500	11060	15800	15719.89	3.33	-10315	16406	16102	15626	15322	14846	16255	15475	46	4700	500	11690	10	1	9132163	1437	8.12	1.46	12	0.45	1939.00	10771.00	25950	20230706	-39.34	12320	20240126	27.76	21100	-25.40	20240401	12320	27.76	20240126	25950	-39.34	20230706	12320	27.76	20240126	3.39	N	215360	500	45 억	304116	N	N	37	N	N
96	20240613	100838	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15690	-110	5	-0.70	441583080	28123	14.77	15820	15930	15500	20500	11060	15800	15701.85	3.33	-8227	16406	16102	15626	15322	14846	16255	15475	46	4700	500	11690	10	1	9132163	1433	8.09	1.46	12	0.31	1939.00	10771.00	25950	20230706	-39.54	12320	20240126	27.35	21100	-25.64	20240401	12320	27.35	20240126	25950	-39.54	20230706	12320	27.35	20240126	3.39	N	215360	500	45 억	304116	N	N	37	N	N
97	20240613	090847	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15830	30	2	0.19	139141110	8886	4.67	15820	15830	15500	20500	11060	15800	15658.46	3.33	-2264	16406	16102	15626	15322	14846	16255	15475	46	4700	500	11690	10	1	9132163	1446	8.16	1.47	12	0.10	1939.00	10771.00	25950	20230706	-39.00	12320	20240126	28.49	21100	-24.98	20240401	12320	28.49	20240126	25950	-39.00	20230706	12320	28.49	20240126	3.39	N	215360	500	45 억	304116	N	N	37	N	N
98	20240612	160831	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15800	590	2	3.88	2958740170	188889	199.12	15410	15930	15150	19770	10650	15210	15663.90	2.92	33780	15563	15386	15193	15016	14823	15475	15105	46	4560	500	11250	10	1	9132163	1443	8.15	1.47	12	2.07	1939.00	10771.00	25950	20230706	-39.11	12320	20240126	28.25	21100	-25.12	20240401	12320	28.25	20240126	25950	-39.11	20230706	12320	28.25	20240126	3.49	N	215360	500	45 억	266989	N	N	37	N	N
99	20240612	150842	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15740	530	2	3.48	2780094430	177578	187.19	15410	15930	15150	19770	10650	15210	15655.81	2.92	35938	15563	15386	15193	15016	14823	15475	15105	46	4560	500	11250	10	1	9132163	1437	8.12	1.46	12	1.94	1939.00	10771.00	25950	20230706	-39.34	12320	20240126	27.76	21100	-25.40	20240401	12320	27.76	20240126	25950	-39.34	20230706	12320	27.76	20240126	3.49	N	215360	500	45 억	266989	N	N	11	N	N
100	20240612	140835	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15770	560	2	3.68	2607348880	166618	175.64	15410	15930	15150	19770	10650	15210	15648.86	2.92	37140	15563	15386	15193	15016	14823	15475	15105	46	4560	500	11250	10	1	9132163	1440	8.13	1.46	12	1.82	1939.00	10771.00	25950	20230706	-39.23	12320	20240126	28.00	21100	-25.26	20240401	12320	28.00	20240126	25950	-39.23	20230706	12320	28.00	20240126	3.49	N	215360	500	45 억	266989	N	N	11	N	N
101	20240612	130837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15820	610	2	4.01	2361867130	151094	159.27	15410	15930	15150	19770	10650	15210	15631.98	2.92	36757	15563	15386	15193	15016	14823	15475	15105	46	4560	500	11250	10	1	9132163	1445	8.16	1.47	12	1.65	1939.00	10771.00	25950	20230706	-39.04	12320	20240126	28.41	21100	-25.02	20240401	12320	28.41	20240126	25950	-39.04	20230706	12320	28.41	20240126	3.49	N	215360	500	45 억	266989	N	N	11	N	N
102	20240612	120834	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15770	560	2	3.68	1874222280	120172	126.68	15410	15930	15150	19770	10650	15210	15596.40	2.92	24271	15563	15386	15193	15016	14823	15475	15105	46	4560	500	11250	10	1	9132163	1440	8.13	1.46	12	1.32	1939.00	10771.00	25950	20230706	-39.23	12320	20240126	28.00	21100	-25.26	20240401	12320	28.00	20240126	25950	-39.23	20230706	12320	28.00	20240126	3.49	N	215360	500	45 억	266989	N	N	11	N	N
103	20240612	110834	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15790	580	2	3.81	1509715150	97043	102.30	15410	15930	15150	19770	10650	15210	15557.44	2.92	16561	15563	15386	15193	15016	14823	15475	15105	46	4560	500	11250	10	1	9132163	1442	8.14	1.47	12	1.06	1939.00	10771.00	25950	20230706	-39.15	12320	20240126	28.17	21100	-25.17	20240401	12320	28.17	20240126	25950	-39.15	20230706	12320	28.17	20240126	3.49	N	215360	500	45 억	266989	N	N	11	N	N
104	20240612	100837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15350	140	2	0.92	460641680	30139	31.77	15410	15450	15150	19770	10650	15210	15284.09	2.92	5024	15563	15386	15193	15016	14823	15475	15105	46	4560	500	11250	10	1	9132163	1402	7.92	1.43	12	0.33	1939.00	10771.00	25950	20230706	-40.85	12320	20240126	24.59	21100	-27.25	20240401	12320	24.59	20240126	25950	-40.85	20230706	12320	24.59	20240126	3.49	N	215360	500	45 억	266989	N	N	11	N	N
105	20240612	090837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15210	0	3	0.00	244627910	16002	16.87	15410	15450	15150	19770	10650	15210	15287.69	2.92	-1114	15563	15386	15193	15016	14823	15475	15105	46	4560	500	11250	10	1	9132163	1389	7.84	1.41	12	0.18	1939.00	10771.00	25950	20230706	-41.39	12320	20240126	23.46	21100	-27.91	20240401	12320	23.46	20240126	25950	-41.39	20230706	12320	23.46	20240126	3.49	N	215360	500	45 억	266989	N	N	11	N	N
106	20240610	160828	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15040	-40	5	-0.27	663963950	44129	84.99	14950	15150	14880	19600	10560	15080	15045.99	2.87	8983	15246	15162	15046	14962	14846	15105	14905	46	4520	500	11150	10	1	9132163	1373	7.76	1.40	12	0.48	1939.00	10771.00	25950	20230706	-42.04	12320	20240126	22.08	21100	-28.72	20240401	12320	22.08	20240126	25950	-42.04	20230706	12320	22.08	20240126	3.47	N	215360	500	45 억	261657	N	N	24	N	N
107	20240610	150837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15090	10	2	0.07	641686330	42649	82.14	14950	15150	14880	19600	10560	15080	15045.75	2.87	9108	15246	15162	15046	14962	14846	15105	14905	46	4520	500	11150	10	1	9132163	1378	7.78	1.40	12	0.47	1939.00	10771.00	25950	20230706	-41.85	12320	20240126	22.48	21100	-28.48	20240401	12320	22.48	20240126	25950	-41.85	20230706	12320	22.48	20240126	3.47	N	215360	500	45 억	261657	N	N	24	N	N
108	20240610	140832	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15120	40	2	0.27	541714490	36040	69.41	14950	15150	14880	19600	10560	15080	15030.92	2.87	8725	15246	15162	15046	14962	14846	15105	14905	46	4520	500	11150	10	1	9132163	1381	7.80	1.40	12	0.39	1939.00	10771.00	25950	20230706	-41.73	12320	20240126	22.73	21100	-28.34	20240401	12320	22.73	20240126	25950	-41.73	20230706	12320	22.73	20240126	3.47	N	215360	500	45 억	261657	N	N	24	N	N
109	20240610	130828	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15120	40	2	0.27	487329350	32445	62.49	14950	15150	14880	19600	10560	15080	15020.17	2.87	7899	15246	15162	15046	14962	14846	15105	14905	46	4520	500	11150	10	1	9132163	1381	7.80	1.40	12	0.36	1939.00	10771.00	25950	20230706	-41.73	12320	20240126	22.73	21100	-28.34	20240401	12320	22.73	20240126	25950	-41.73	20230706	12320	22.73	20240126	3.47	N	215360	500	45 억	261657	N	N	24	N	N
110	20240610	120831	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15080	0	3	0.00	405079180	26997	52.00	14950	15150	14880	19600	10560	15080	15004.60	2.87	4669	15246	15162	15046	14962	14846	15105	14905	46	4520	500	11150	10	1	9132163	1377	7.78	1.40	12	0.30	1939.00	10771.00	25950	20230706	-41.89	12320	20240126	22.40	21100	-28.53	20240401	12320	22.40	20240126	25950	-41.89	20230706	12320	22.40	20240126	3.47	N	215360	500	45 억	261657	N	N	24	N	N
111	20240610	110833	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15060	-20	5	-0.13	302459850	20203	38.91	14950	15110	14880	19600	10560	15080	14971.04	2.87	3743	15246	15162	15046	14962	14846	15105	14905	46	4520	500	11150	10	1	9132163	1375	7.77	1.40	12	0.22	1939.00	10771.00	25950	20230706	-41.97	12320	20240126	22.24	21100	-28.63	20240401	12320	22.24	20240126	25950	-41.97	20230706	12320	22.24	20240126	3.47	N	215360	500	45 억	261657	N	N	24	N	N
112	20240610	100831	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14960	-120	5	-0.80	192398250	12879	24.80	14950	15030	14880	19600	10560	15080	14938.91	2.87	1707	15246	15162	15046	14962	14846	15105	14905	46	4520	500	11150	10	1	9132163	1366	7.72	1.39	12	0.14	1939.00	10771.00	25950	20230706	-42.35	12320	20240126	21.43	21100	-29.10	20240401	12320	21.43	20240126	25950	-42.35	20230706	12320	21.43	20240126	3.47	N	215360	500	45 억	261657	N	N	24	N	N
113	20240610	090836	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15000	-80	5	-0.53	62882500	4205	8.10	14950	15030	14940	19600	10560	15080	14954.22	2.87	19	15246	15162	15046	14962	14846	15105	14905	46	4520	500	11150	10	1	9132163	1370	7.74	1.39	12	0.05	1939.00	10771.00	25950	20230706	-42.20	12320	20240126	21.75	21100	-28.91	20240401	12320	21.75	20240126	25950	-42.20	20230706	12320	21.75	20240126	3.47	N	215360	500	45 억	261657	N	N	24	N	N
114	20240607	160858	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15080	0	3	0.00	778000830	51857	72.66	15110	15130	14930	19600	10560	15080	15002.75	2.83	3936	15400	15240	14970	14810	14540	15320	14890	46	4520	500	11150	10	1	9132163	1377	7.78	1.40	12	0.57	1939.00	10771.00	25950	20230706	-41.89	12320	20240126	22.40	21100	-28.53	20240401	12320	22.40	20240126	25950	-41.89	20230706	12320	22.40	20240126	3.52	N	215360	500	45 억	258559	N	N	24	N	N
115	20240607	150905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15050	-30	5	-0.20	744890680	49662	69.58	15110	15130	14930	19600	10560	15080	14999.21	2.83	3580	15400	15240	14970	14810	14540	15320	14890	46	4520	500	11150	10	1	9132163	1374	7.76	1.40	12	0.54	1939.00	10771.00	25950	20230706	-42.00	12320	20240126	22.16	21100	-28.67	20240401	12320	22.16	20240126	25950	-42.00	20230706	12320	22.16	20240126	3.52	N	215360	500	45 억	258559	N	N	0	N	N
116	20240607	140859	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14970	-110	5	-0.73	343351810	22892	32.07	15110	15130	14930	19600	10560	15080	14998.77	2.83	-4895	15400	15240	14970	14810	14540	15320	14890	46	4520	500	11150	10	1	9132163	1367	7.72	1.39	12	0.25	1939.00	10771.00	25950	20230706	-42.31	12320	20240126	21.51	21100	-29.05	20240401	12320	21.51	20240126	25950	-42.31	20230706	12320	21.51	20240126	3.52	N	215360	500	45 억	258559	N	N	0	N	N
117	20240607	130855	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14980	-100	5	-0.66	252718610	16835	23.59	15110	15130	14940	19600	10560	15080	15011.50	2.83	-1914	15400	15240	14970	14810	14540	15320	14890	46	4520	500	11150	10	1	9132163	1368	7.73	1.39	12	0.18	1939.00	10771.00	25950	20230706	-42.27	12320	20240126	21.59	21100	-29.00	20240401	12320	21.59	20240126	25950	-42.27	20230706	12320	21.59	20240126	3.52	N	215360	500	45 억	258559	N	N	0	N	N
118	20240607	120900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14960	-120	5	-0.80	223474970	14880	20.85	15110	15130	14950	19600	10560	15080	15018.48	2.83	-2000	15400	15240	14970	14810	14540	15320	14890	46	4520	500	11150	10	1	9132163	1366	7.72	1.39	12	0.16	1939.00	10771.00	25950	20230706	-42.35	12320	20240126	21.43	21100	-29.10	20240401	12320	21.43	20240126	25950	-42.35	20230706	12320	21.43	20240126	3.52	N	215360	500	45 억	258559	N	N	0	N	N
119	20240607	110846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14960	-120	5	-0.80	174275980	11594	16.24	15110	15130	14960	19600	10560	15080	15031.57	2.83	-1852	15400	15240	14970	14810	14540	15320	14890	46	4520	500	11150	10	1	9132163	1366	7.72	1.39	12	0.13	1939.00	10771.00	25950	20230706	-42.35	12320	20240126	21.43	21100	-29.10	20240401	12320	21.43	20240126	25950	-42.35	20230706	12320	21.43	20240126	3.52	N	215360	500	45 억	258559	N	N	0	N	N
120	20240607	100859	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15030	-50	5	-0.33	102270220	6789	9.51	15110	15130	15030	19600	10560	15080	15064.11	2.83	-1315	15400	15240	14970	14810	14540	15320	14890	46	4520	500	11150	10	1	9132163	1373	7.75	1.40	12	0.07	1939.00	10771.00	25950	20230706	-42.08	12320	20240126	22.00	21100	-28.77	20240401	12320	22.00	20240126	25950	-42.08	20230706	12320	22.00	20240126	3.52	N	215360	500	45 억	258559	N	N	0	N	N
121	20240607	090857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15110	30	2	0.20	15915630	1054	1.48	15110	15130	15050	19600	10560	15080	15100.22	2.83	-486	15400	15240	14970	14810	14540	15320	14890	46	4520	500	11150	10	1	9132163	1380	7.79	1.40	12	0.01	1939.00	10771.00	25950	20230706	-41.77	12320	20240126	22.65	21100	-28.39	20240401	12320	22.65	20240126	25950	-41.77	20230706	12320	22.65	20240126	3.52	N	215360	500	45 억	258559	N	N	0	N	N
122	20240605	160856	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15080	190	2	1.28	1062977540	70818	214.70	15000	15130	14700	19350	10430	14890	15009.79	2.62	19817	15123	15006	14913	14796	14703	14960	14750	46	4460	500	11010	10	1	9132163	1377	7.78	1.40	12	0.78	1939.00	10771.00	25950	20230706	-41.89	12320	20240126	22.40	21100	-28.53	20240401	12320	22.40	20240126	25950	-41.89	20230706	12320	22.40	20240126	3.61	N	215360	500	45 억	238981	N	N	16	N	N
123	20240605	150852	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15030	140	2	0.94	1033852960	68885	208.84	15000	15130	14700	19350	10430	14890	15008.39	2.62	20281	15123	15006	14913	14796	14703	14960	14750	46	4460	500	11010	10	1	9132163	1373	7.75	1.40	12	0.75	1939.00	10771.00	25950	20230706	-42.08	12320	20240126	22.00	21100	-28.77	20240401	12320	22.00	20240126	25950	-42.08	20230706	12320	22.00	20240126	3.61	N	215360	500	45 억	238981	N	N	16	N	N
124	20240605	140855	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14970	80	2	0.54	979977730	65291	197.94	15000	15130	14700	19350	10430	14890	15009.38	2.62	19062	15123	15006	14913	14796	14703	14960	14750	46	4460	500	11010	10	1	9132163	1367	7.72	1.39	12	0.71	1939.00	10771.00	25950	20230706	-42.31	12320	20240126	21.51	21100	-29.05	20240401	12320	21.51	20240126	25950	-42.31	20230706	12320	21.51	20240126	3.61	N	215360	500	45 억	238981	N	N	16	N	N
125	20240605	130854	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15080	190	2	1.28	902051520	60094	182.19	15000	15130	14700	19350	10430	14890	15010.68	2.62	19190	15123	15006	14913	14796	14703	14960	14750	46	4460	500	11010	10	1	9132163	1377	7.78	1.40	12	0.66	1939.00	10771.00	25950	20230706	-41.89	12320	20240126	22.40	21100	-28.53	20240401	12320	22.40	20240126	25950	-41.89	20230706	12320	22.40	20240126	3.61	N	215360	500	45 억	238981	N	N	16	N	N
126	20240605	120852	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15090	200	2	1.34	857425340	57134	173.21	15000	15130	14700	19350	10430	14890	15007.27	2.62	19413	15123	15006	14913	14796	14703	14960	14750	46	4460	500	11010	10	1	9132163	1378	7.78	1.40	12	0.63	1939.00	10771.00	25950	20230706	-41.85	12320	20240126	22.48	21100	-28.48	20240401	12320	22.48	20240126	25950	-41.85	20230706	12320	22.48	20240126	3.61	N	215360	500	45 억	238981	N	N	16	N	N
127	20240605	110853	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15080	190	2	1.28	809363720	53941	163.53	15000	15130	14700	19350	10430	14890	15004.61	2.62	19809	15123	15006	14913	14796	14703	14960	14750	46	4460	500	11010	10	1	9132163	1377	7.78	1.40	12	0.59	1939.00	10771.00	25950	20230706	-41.89	12320	20240126	22.40	21100	-28.53	20240401	12320	22.40	20240126	25950	-41.89	20230706	12320	22.40	20240126	3.61	N	215360	500	45 억	238981	N	N	16	N	N
128	20240605	100851	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14950	60	2	0.40	309837970	20720	62.82	15000	15030	14700	19350	10430	14890	14953.57	2.62	-1243	15123	15006	14913	14796	14703	14960	14750	46	4460	500	11010	10	1	9132163	1365	7.71	1.39	12	0.23	1939.00	10771.00	25950	20230706	-42.39	12320	20240126	21.35	21100	-29.15	20240401	12320	21.35	20240126	25950	-42.39	20230706	12320	21.35	20240126	3.61	N	215360	500	45 억	238981	N	N	16	N	N
129	20240605	090850	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14980	90	2	0.60	23717600	1584	4.80	15000	15000	14900	19350	10430	14890	14973.23	2.62	-398	15123	15006	14913	14796	14703	14960	14750	46	4460	500	11010	10	1	9132163	1368	7.73	1.39	12	0.02	1939.00	10771.00	25950	20230706	-42.27	12320	20240126	21.59	21100	-29.00	20240401	12320	21.59	20240126	25950	-42.27	20230706	12320	21.59	20240126	3.61	N	215360	500	45 억	238981	N	N	16	N	N
130	20240604	160845	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14890	-120	5	-0.80	491408850	32960	67.24	14970	15030	14820	19510	10510	15010	14909.25	2.61	1929	15383	15196	14883	14696	14383	15290	14790	46	4500	500	11100	10	1	9132163	1360	7.68	1.38	12	0.36	1939.00	10771.00	25950	20230706	-42.62	12320	20240126	20.86	21100	-29.43	20240401	12320	20.86	20240126	25950	-42.62	20230706	12320	20.86	20240126	3.65	N	215360	500	45 억	237902	N	N	16	N	N
131	20240604	150844	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14870	-140	5	-0.93	444432770	29801	60.79	14970	15030	14820	19510	10510	15010	14913.35	2.61	1274	15383	15196	14883	14696	14383	15290	14790	46	4500	500	11100	10	1	9132163	1358	7.67	1.38	12	0.33	1939.00	10771.00	25950	20230706	-42.70	12320	20240126	20.70	21100	-29.53	20240401	12320	20.70	20240126	25950	-42.70	20230706	12320	20.70	20240126	3.65	N	215360	500	45 억	237902	N	N	20	N	N
132	20240604	140847	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14890	-120	5	-0.80	381520360	25578	52.18	14970	15030	14820	19510	10510	15010	14915.96	2.61	2208	15383	15196	14883	14696	14383	15290	14790	46	4500	500	11100	10	1	9132163	1360	7.68	1.38	12	0.28	1939.00	10771.00	25950	20230706	-42.62	12320	20240126	20.86	21100	-29.43	20240401	12320	20.86	20240126	25950	-42.62	20230706	12320	20.86	20240126	3.65	N	215360	500	45 억	237902	N	N	20	N	N
133	20240604	130844	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14970	-40	5	-0.27	342661250	22976	46.87	14970	15030	14820	19510	10510	15010	14913.88	2.61	2446	15383	15196	14883	14696	14383	15290	14790	46	4500	500	11100	10	1	9132163	1367	7.72	1.39	12	0.25	1939.00	10771.00	25950	20230706	-42.31	12320	20240126	21.51	21100	-29.05	20240401	12320	21.51	20240126	25950	-42.31	20230706	12320	21.51	20240126	3.65	N	215360	500	45 억	237902	N	N	20	N	N
134	20240604	120842	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14840	-170	5	-1.13	269226980	18048	36.82	14970	15030	14840	19510	10510	15010	14917.28	2.61	-22	15383	15196	14883	14696	14383	15290	14790	46	4500	500	11100	10	1	9132163	1355	7.65	1.38	12	0.20	1939.00	10771.00	25950	20230706	-42.81	12320	20240126	20.45	21100	-29.67	20240401	12320	20.45	20240126	25950	-42.81	20230706	12320	20.45	20240126	3.65	N	215360	500	45 억	237902	N	N	20	N	N
135	20240604	110839	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14940	-70	5	-0.47	231573630	15518	31.66	14970	15030	14850	19510	10510	15010	14922.90	2.61	355	15383	15196	14883	14696	14383	15290	14790	46	4500	500	11100	10	1	9132163	1364	7.71	1.39	12	0.17	1939.00	10771.00	25950	20230706	-42.43	12320	20240126	21.27	21100	-29.19	20240401	12320	21.27	20240126	25950	-42.43	20230706	12320	21.27	20240126	3.65	N	215360	500	45 억	237902	N	N	20	N	N
136	20240604	100841	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14940	-70	5	-0.47	154484100	10359	21.13	14970	15030	14850	19510	10510	15010	14913.03	2.61	-873	15383	15196	14883	14696	14383	15290	14790	46	4500	500	11100	10	1	9132163	1364	7.71	1.39	12	0.11	1939.00	10771.00	25950	20230706	-42.43	12320	20240126	21.27	21100	-29.19	20240401	12320	21.27	20240126	25950	-42.43	20230706	12320	21.27	20240126	3.65	N	215360	500	45 억	237902	N	N	20	N	N
137	20240604	090841	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14900	-110	5	-0.73	54408570	3642	7.43	14970	15030	14860	19510	10510	15010	14939.20	2.61	-1312	15383	15196	14883	14696	14383	15290	14790	46	4500	500	11100	10	1	9132163	1361	7.68	1.38	12	0.04	1939.00	10771.00	25950	20230706	-42.58	12320	20240126	20.94	21100	-29.38	20240401	12320	20.94	20240126	25950	-42.58	20230706	12320	20.94	20240126	3.65	N	215360	500	45 억	237902	N	N	20	N	N
138	20240603	160832	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15010	260	2	1.76	730780990	48957	172.47	14700	15070	14570	19170	10330	14750	14927.15	2.42	17245	14956	14852	14726	14622	14496	14905	14675	46	4420	500	10910	10	1	9132163	1371	7.74	1.39	12	0.54	1939.00	10771.00	25950	20230706	-42.16	12320	20240126	21.83	21100	-28.86	20240401	12320	21.83	20240126	25950	-42.16	20230706	12320	21.83	20240126	3.67	N	215360	500	45 억	220704	N	N	20	N	N
139	20240603	150833	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14940	190	2	1.29	656874760	44026	155.10	14700	15070	14570	19170	10330	14750	14920.54	2.42	14868	14956	14852	14726	14622	14496	14905	14675	46	4420	500	10910	10	1	9132163	1364	7.71	1.39	12	0.48	1939.00	10771.00	25950	20230706	-42.43	12320	20240126	21.27	21100	-29.19	20240401	12320	21.27	20240126	25950	-42.43	20230706	12320	21.27	20240126	3.67	N	215360	500	45 억	220704	N	N	1	N	N
140	20240603	140832	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14960	210	2	1.42	606847220	40677	143.30	14700	15070	14570	19170	10330	14750	14919.10	2.42	14406	14956	14852	14726	14622	14496	14905	14675	46	4420	500	10910	10	1	9132163	1366	7.72	1.39	12	0.45	1939.00	10771.00	25950	20230706	-42.35	12320	20240126	21.43	21100	-29.10	20240401	12320	21.43	20240126	25950	-42.35	20230706	12320	21.43	20240126	3.67	N	215360	500	45 억	220704	N	N	1	N	N
141	20240603	130833	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14920	170	2	1.15	531802200	35653	125.61	14700	15070	14570	19170	10330	14750	14916.52	2.42	12206	14956	14852	14726	14622	14496	14905	14675	46	4420	500	10910	10	1	9132163	1363	7.69	1.39	12	0.39	1939.00	10771.00	25950	20230706	-42.50	12320	20240126	21.10	21100	-29.29	20240401	12320	21.10	20240126	25950	-42.50	20230706	12320	21.10	20240126	3.67	N	215360	500	45 억	220704	N	N	1	N	N
142	20240603	120832	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14920	170	2	1.15	490279510	32869	115.80	14700	15070	14570	19170	10330	14750	14916.67	2.42	12195	14956	14852	14726	14622	14496	14905	14675	46	4420	500	10910	10	1	9132163	1363	7.69	1.39	12	0.36	1939.00	10771.00	25950	20230706	-42.50	12320	20240126	21.10	21100	-29.29	20240401	12320	21.10	20240126	25950	-42.50	20230706	12320	21.10	20240126	3.67	N	215360	500	45 억	220704	N	N	1	N	N
143	20240603	110827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14950	200	2	1.36	449807660	30158	106.25	14700	15070	14570	19170	10330	14750	14915.59	2.42	10487	14956	14852	14726	14622	14496	14905	14675	46	4420	500	10910	10	1	9132163	1365	7.71	1.39	12	0.33	1939.00	10771.00	25950	20230706	-42.39	12320	20240126	21.35	21100	-29.15	20240401	12320	21.35	20240126	25950	-42.39	20230706	12320	21.35	20240126	3.67	N	215360	500	45 억	220704	N	N	1	N	N
144	20240603	100822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14970	220	2	1.49	321852650	21603	76.11	14700	15070	14570	19170	10330	14750	14899.21	2.42	8604	14956	14852	14726	14622	14496	14905	14675	46	4420	500	10910	10	1	9132163	1367	7.72	1.39	12	0.24	1939.00	10771.00	25950	20230706	-42.31	12320	20240126	21.51	21100	-29.05	20240401	12320	21.51	20240126	25950	-42.31	20230706	12320	21.51	20240126	3.67	N	215360	500	45 억	220704	N	N	1	N	N
145	20240603	090823	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14820	70	2	0.47	57406640	3899	13.74	14700	14830	14570	19170	10330	14750	14722.73	2.42	1544	14956	14852	14726	14622	14496	14905	14675	46	4420	500	10910	10	1	9132163	1353	7.64	1.38	12	0.04	1939.00	10771.00	25950	20230706	-42.89	12320	20240126	20.29	21100	-29.76	20240401	12320	20.29	20240126	25950	-42.89	20230706	12320	20.29	20240126	3.67	N	215360	500	45 억	220704	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History