KissMeData/043370/price/prices-20240601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13410	-570	5	-4.08	1354189970	99443	89.21	14200	14200	13300	18170	9790	13980	13617.96	13.51	0	-6336	14486	14232	14036	13782	13586	14360	13910	105	4190	500	10340	10	1	21000000	2816	4.58	0.39	12	0.47	2929.00	34733.00	14350	20240617	-6.55	8450	20230908	58.70	14350	-6.55	20240617	9010	48.83	20240129	14350	-6.55	20240617	8450	58.70	20230908	1.21	N	043370	500	105 억	2836713	N	N	19	N	N
3	20240628	150521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13370	-610	5	-4.36	1153988980	84467	75.77	14200	14200	13320	18170	9790	13980	13662.01	13.51	0	-13366	14486	14232	14036	13782	13586	14360	13910	105	4190	500	10340	10	1	21000000	2808	4.56	0.38	12	0.40	2929.00	34733.00	14350	20240617	-6.83	8450	20230908	58.22	14350	-6.83	20240617	9010	48.39	20240129	14350	-6.83	20240617	8450	58.22	20230908	1.21	N	043370	500	105 억	2836713	N	N	5	N	N
4	20240628	140519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13570	-410	5	-2.93	769113420	55795	50.05	14200	14200	13550	18170	9790	13980	13784.63	13.51	0	-15062	14486	14232	14036	13782	13586	14360	13910	105	4190	500	10340	10	1	21000000	2850	4.63	0.39	12	0.27	2929.00	34733.00	14350	20240617	-5.44	8450	20230908	60.59	14350	-5.44	20240617	9010	50.61	20240129	14350	-5.44	20240617	8450	60.59	20230908	1.21	N	043370	500	105 억	2836713	N	N	5	N	N
5	20240628	130520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13790	-190	5	-1.36	580641520	41997	37.67	14200	14200	13690	18170	9790	13980	13825.79	13.51	0	-9352	14486	14232	14036	13782	13586	14360	13910	105	4190	500	10340	10	1	21000000	2896	4.71	0.40	12	0.20	2929.00	34733.00	14350	20240617	-3.90	8450	20230908	63.20	14350	-3.90	20240617	9010	53.05	20240129	14350	-3.90	20240617	8450	63.20	20230908	1.21	N	043370	500	105 억	2836713	N	N	5	N	N
6	20240628	120519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13790	-190	5	-1.36	435320360	31409	28.18	14200	14200	13780	18170	9790	13980	13859.73	13.51	0	-7217	14486	14232	14036	13782	13586	14360	13910	105	4190	500	10340	10	1	21000000	2896	4.71	0.40	12	0.15	2929.00	34733.00	14350	20240617	-3.90	8450	20230908	63.20	14350	-3.90	20240617	9010	53.05	20240129	14350	-3.90	20240617	8450	63.20	20230908	1.21	N	043370	500	105 억	2836713	N	N	5	N	N
7	20240628	110512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13830	-150	5	-1.07	346386130	24964	22.39	14200	14200	13800	18170	9790	13980	13875.43	13.51	0	-2435	14486	14232	14036	13782	13586	14360	13910	105	4190	500	10340	10	1	21000000	2904	4.72	0.40	12	0.12	2929.00	34733.00	14350	20240617	-3.62	8450	20230908	63.67	14350	-3.62	20240617	9010	53.50	20240129	14350	-3.62	20240617	8450	63.67	20230908	1.21	N	043370	500	105 억	2836713	N	N	5	N	N
8	20240628	100509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13800	-180	5	-1.29	188769530	13582	12.18	14200	14200	13800	18170	9790	13980	13898.51	13.51	0	-4494	14486	14232	14036	13782	13586	14360	13910	105	4190	500	10340	10	1	21000000	2898	4.71	0.40	12	0.06	2929.00	34733.00	14350	20240617	-3.83	8450	20230908	63.31	14350	-3.83	20240617	9010	53.16	20240129	14350	-3.83	20240617	8450	63.31	20230908	1.21	N	043370	500	105 억	2836713	N	N	5	N	N
9	20240628	090509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13930	-50	5	-0.36	27149350	1932	1.73	14200	14200	13890	18170	9790	13980	14052.46	13.51	0	-659	14486	14232	14036	13782	13586	14360	13910	105	4190	500	10340	10	1	21000000	2925	4.76	0.40	12	0.01	2929.00	34733.00	14350	20240617	-2.93	8450	20230908	64.85	14350	-2.93	20240617	9010	54.61	20240129	14350	-2.93	20240617	8450	64.85	20230908	1.21	N	043370	500	105 억	2836713	N	N	5	N	N
10	20240627	160504	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13980	-150	5	-1.06	1571170640	111457	61.35	13960	14290	13840	18360	9900	14130	14096.67	13.58	0	13816	14803	14466	14003	13666	13203	14235	13435	105	4230	500	10450	10	1	21000000	2936	4.77	0.40	12	0.53	2929.00	34733.00	14350	20240617	-2.58	8450	20230908	65.44	14350	-2.58	20240617	9010	55.16	20240129	14350	-2.58	20240617	8450	65.44	20230908	1.34	N	043370	500	105 억	2851068	N	N	5	N	N
11	20240627	150511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13930	-200	5	-1.42	1524303670	108096	59.50	13960	14290	13840	18360	9900	14130	14101.39	13.58	0	14305	14803	14466	14003	13666	13203	14235	13435	105	4230	500	10450	10	1	21000000	2925	4.76	0.40	12	0.51	2929.00	34733.00	14350	20240617	-2.93	8450	20230908	64.85	14350	-2.93	20240617	9010	54.61	20240129	14350	-2.93	20240617	8450	64.85	20230908	1.34	N	043370	500	105 억	2851068	N	N	7	N	N
12	20240627	140508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14070	-60	5	-0.42	1326103880	93917	51.69	13960	14290	13840	18360	9900	14130	14119.96	13.58	0	13406	14803	14466	14003	13666	13203	14235	13435	105	4230	500	10450	10	1	21000000	2955	4.80	0.41	12	0.45	2929.00	34733.00	14350	20240617	-1.95	8450	20230908	66.51	14350	-1.95	20240617	9010	56.16	20240129	14350	-1.95	20240617	8450	66.51	20230908	1.34	N	043370	500	105 억	2851068	N	N	7	N	N
13	20240627	130509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14110	-20	5	-0.14	1274009190	90222	49.66	13960	14290	13840	18360	9900	14130	14120.83	13.58	0	14278	14803	14466	14003	13666	13203	14235	13435	105	4230	500	10450	10	1	21000000	2963	4.82	0.41	12	0.43	2929.00	34733.00	14350	20240617	-1.67	8450	20230908	66.98	14350	-1.67	20240617	9010	56.60	20240129	14350	-1.67	20240617	8450	66.98	20230908	1.34	N	043370	500	105 억	2851068	N	N	7	N	N
14	20240627	120511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14130	0	3	0.00	1092076620	77348	42.57	13960	14290	13840	18360	9900	14130	14119.00	13.58	0	14383	14803	14466	14003	13666	13203	14235	13435	105	4230	500	10450	10	1	21000000	2967	4.82	0.41	12	0.37	2929.00	34733.00	14350	20240617	-1.53	8450	20230908	67.22	14350	-1.53	20240617	9010	56.83	20240129	14350	-1.53	20240617	8450	67.22	20230908	1.34	N	043370	500	105 억	2851068	N	N	7	N	N
15	20240627	110510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14160	30	2	0.21	684412430	48655	26.78	13960	14180	13840	18360	9900	14130	14066.64	13.58	0	15623	14803	14466	14003	13666	13203	14235	13435	105	4230	500	10450	10	1	21000000	2974	4.83	0.41	12	0.23	2929.00	34733.00	14350	20240617	-1.32	8450	20230908	67.57	14350	-1.32	20240617	9010	57.16	20240129	14350	-1.32	20240617	8450	67.57	20230908	1.34	N	043370	500	105 억	2851068	N	N	7	N	N
16	20240627	100509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14090	-40	5	-0.28	287958470	20600	11.34	13960	14140	13840	18360	9900	14130	13978.57	13.58	0	3110	14803	14466	14003	13666	13203	14235	13435	105	4230	500	10450	10	1	21000000	2959	4.81	0.41	12	0.10	2929.00	34733.00	14350	20240617	-1.81	8450	20230908	66.75	14350	-1.81	20240617	9010	56.38	20240129	14350	-1.81	20240617	8450	66.75	20230908	1.34	N	043370	500	105 억	2851068	N	N	7	N	N
17	20240627	090509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14100	-30	5	-0.21	37178750	2649	1.46	13960	14140	13910	18360	9900	14130	14035.01	13.58	0	256	14803	14466	14003	13666	13203	14235	13435	105	4230	500	10450	10	1	21000000	2961	4.81	0.41	12	0.01	2929.00	34733.00	14350	20240617	-1.74	8450	20230908	66.86	14350	-1.74	20240617	9010	56.49	20240129	14350	-1.74	20240617	8450	66.86	20230908	1.34	N	043370	500	105 억	2851068	N	N	7	N	N
18	20240626	160507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14130	230	2	1.65	2503127210	181308	108.59	14260	14340	13540	18070	9730	13900	13805.10	13.57	0	9416	14733	14316	13753	13336	12773	14525	13545	105	4170	500	10280	10	1	21000000	2967	4.82	0.41	12	0.86	2929.00	34733.00	14350	20240617	-1.53	8450	20230908	67.22	14350	-1.53	20240617	9010	56.83	20240129	14350	-1.53	20240617	8450	67.22	20230908	1.36	N	043370	500	105 억	2850075	N	N	7	N	N
19	20240626	150509	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13930	30	2	0.22	2269454150	164653	98.62	14260	14340	13540	18070	9730	13900	13783.25	13.57	0	4182	14733	14316	13753	13336	12773	14525	13545	105	4170	500	10280	10	1	21000000	2925	4.76	0.40	12	0.78	2929.00	34733.00	14350	20240617	-2.93	8450	20230908	64.85	14350	-2.93	20240617	9010	54.61	20240129	14350	-2.93	20240617	8450	64.85	20230908	1.36	N	043370	500	105 억	2850075	N	N	49	N	N
20	20240626	140508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13940	40	2	0.29	2138522120	155241	92.98	14260	14340	13540	18070	9730	13900	13775.50	13.57	0	3149	14733	14316	13753	13336	12773	14525	13545	105	4170	500	10280	10	1	21000000	2927	4.76	0.40	12	0.74	2929.00	34733.00	14350	20240617	-2.86	8450	20230908	64.97	14350	-2.86	20240617	9010	54.72	20240129	14350	-2.86	20240617	8450	64.97	20230908	1.36	N	043370	500	105 억	2850075	N	N	49	N	N
21	20240626	130510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13910	10	2	0.07	1891284070	137558	82.39	14260	14340	13540	18070	9730	13900	13748.99	13.57	0	1241	14733	14316	13753	13336	12773	14525	13545	105	4170	500	10280	10	1	21000000	2921	4.75	0.40	12	0.66	2929.00	34733.00	14350	20240617	-3.07	8450	20230908	64.62	14350	-3.07	20240617	9010	54.38	20240129	14350	-3.07	20240617	8450	64.62	20230908	1.36	N	043370	500	105 억	2850075	N	N	49	N	N
22	20240626	120508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13900	0	3	0.00	1846043570	134302	80.44	14260	14340	13540	18070	9730	13900	13745.47	13.57	0	1211	14733	14316	13753	13336	12773	14525	13545	105	4170	500	10280	10	1	21000000	2919	4.75	0.40	12	0.64	2929.00	34733.00	14350	20240617	-3.14	8450	20230908	64.50	14350	-3.14	20240617	9010	54.27	20240129	14350	-3.14	20240617	8450	64.50	20230908	1.36	N	043370	500	105 억	2850075	N	N	49	N	N
23	20240626	110508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13670	-230	5	-1.65	1683698480	122577	73.41	14260	14340	13540	18070	9730	13900	13735.84	13.57	0	-579	14733	14316	13753	13336	12773	14525	13545	105	4170	500	10280	10	1	21000000	2871	4.67	0.39	12	0.58	2929.00	34733.00	14350	20240617	-4.74	8450	20230908	61.78	14350	-4.74	20240617	9010	51.72	20240129	14350	-4.74	20240617	8450	61.78	20230908	1.36	N	043370	500	105 억	2850075	N	N	49	N	N
24	20240626	100508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13600	-300	5	-2.16	1599860690	116434	69.74	14260	14340	13540	18070	9730	13900	13740.49	13.57	0	-3807	14733	14316	13753	13336	12773	14525	13545	105	4170	500	10280	10	1	21000000	2856	4.64	0.39	12	0.55	2929.00	34733.00	14350	20240617	-5.23	8450	20230908	60.95	14350	-5.23	20240617	9010	50.94	20240129	14350	-5.23	20240617	8450	60.95	20230908	1.36	N	043370	500	105 억	2850075	N	N	49	N	N
25	20240626	090508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14000	100	2	0.72	304108490	21401	12.82	14260	14340	14000	18070	9730	13900	14210.01	13.57	0	-6366	14733	14316	13753	13336	12773	14525	13545	105	4170	500	10280	10	1	21000000	2940	4.78	0.40	12	0.10	2929.00	34733.00	14350	20240617	-2.44	8450	20230908	65.68	14350	-2.44	20240617	9010	55.38	20240129	14350	-2.44	20240617	8450	65.68	20230908	1.36	N	043370	500	105 억	2850075	N	N	49	N	N
26	20240625	160507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13900	670	2	5.06	2303054780	166883	174.87	13230	14170	13190	17190	9270	13230	13800.41	13.57	0	7446	13683	13456	13313	13086	12943	13385	13015	105	3960	500	9790	10	1	21000000	2919	4.75	0.40	12	0.79	2929.00	34733.00	14350	20240617	-3.14	8450	20230908	64.50	14350	-3.14	20240617	9010	54.27	20240129	14350	-3.14	20240617	8450	64.50	20230908	1.34	N	043370	500	105 억	2849787	N	N	49	N	N
27	20240625	150508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13750	520	2	3.93	2236764450	162077	169.83	13230	14170	13190	17190	9270	13230	13800.63	13.57	0	6933	13683	13456	13313	13086	12943	13385	13015	105	3960	500	9790	10	1	21000000	2888	4.69	0.40	12	0.77	2929.00	34733.00	14350	20240617	-4.18	8450	20230908	62.72	14350	-4.18	20240617	9010	52.61	20240129	14350	-4.18	20240617	8450	62.72	20230908	1.34	N	043370	500	105 억	2849787	N	N	4	N	N
28	20240625	140507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13770	540	2	4.08	1987328670	143916	150.80	13230	14170	13190	17190	9270	13230	13808.95	13.57	0	2470	13683	13456	13313	13086	12943	13385	13015	105	3960	500	9790	10	1	21000000	2892	4.70	0.40	12	0.69	2929.00	34733.00	14350	20240617	-4.04	8450	20230908	62.96	14350	-4.04	20240617	9010	52.83	20240129	14350	-4.04	20240617	8450	62.96	20230908	1.34	N	043370	500	105 억	2849787	N	N	4	N	N
29	20240625	130508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13930	700	2	5.29	1057756670	77287	80.98	13230	13930	13190	17190	9270	13230	13686.09	13.57	0	2662	13683	13456	13313	13086	12943	13385	13015	105	3960	500	9790	10	1	21000000	2925	4.76	0.40	12	0.37	2929.00	34733.00	14350	20240617	-2.93	8450	20230908	64.85	14350	-2.93	20240617	9010	54.61	20240129	14350	-2.93	20240617	8450	64.85	20230908	1.34	N	043370	500	105 억	2849787	N	N	4	N	N
30	20240625	120510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13800	570	2	4.31	766810780	56236	58.93	13230	13920	13190	17190	9270	13230	13635.59	13.57	0	6249	13683	13456	13313	13086	12943	13385	13015	105	3960	500	9790	10	1	21000000	2898	4.71	0.40	12	0.27	2929.00	34733.00	14350	20240617	-3.83	8450	20230908	63.31	14350	-3.83	20240617	9010	53.16	20240129	14350	-3.83	20240617	8450	63.31	20230908	1.34	N	043370	500	105 억	2849787	N	N	4	N	N
31	20240625	110511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13810	580	2	4.38	464082640	34369	36.01	13230	13830	13190	17190	9270	13230	13502.94	13.57	0	8488	13683	13456	13313	13086	12943	13385	13015	105	3960	500	9790	10	1	21000000	2900	4.71	0.40	12	0.16	2929.00	34733.00	14350	20240617	-3.76	8450	20230908	63.43	14350	-3.76	20240617	9010	53.27	20240129	14350	-3.76	20240617	8450	63.43	20230908	1.34	N	043370	500	105 억	2849787	N	N	4	N	N
32	20240625	100507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13380	150	2	1.13	140077870	10493	11.00	13230	13420	13190	17190	9270	13230	13349.65	13.57	0	2527	13683	13456	13313	13086	12943	13385	13015	105	3960	500	9790	10	1	21000000	2810	4.57	0.39	12	0.05	2929.00	34733.00	14350	20240617	-6.76	8450	20230908	58.34	14350	-6.76	20240617	9010	48.50	20240129	14350	-6.76	20240617	8450	58.34	20230908	1.34	N	043370	500	105 억	2849787	N	N	4	N	N
33	20240625	090508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13200	-30	5	-0.23	12171850	921	0.97	13230	13270	13190	17190	9270	13230	13215.91	13.57	0	370	13683	13456	13313	13086	12943	13385	13015	105	3960	500	9790	10	1	21000000	2772	4.51	0.38	12	0.00	2929.00	34733.00	14350	20240617	-8.01	8450	20230908	56.21	14350	-8.01	20240617	9010	46.50	20240129	14350	-8.01	20240617	8450	56.21	20230908	1.34	N	043370	500	105 억	2849787	N	N	4	N	N
34	20240624	160505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13230	-220	5	-1.64	1265125380	95303	125.68	13350	13540	13170	17480	9420	13450	13274.78	13.50	0	6123	14183	13816	13543	13176	12903	13680	13040	105	4030	500	9950	10	1	21000000	2778	4.52	0.38	12	0.45	2929.00	34733.00	14350	20240617	-7.80	8450	20230908	56.57	14350	-7.80	20240617	9010	46.84	20240129	14350	-7.80	20240617	8450	56.57	20230908	1.35	N	043370	500	105 억	2835624	N	N	4	N	N
35	20240624	150506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13230	-220	5	-1.64	1222337170	92067	121.41	13350	13540	13170	17480	9420	13450	13276.60	13.50	0	6533	14183	13816	13543	13176	12903	13680	13040	105	4030	500	9950	10	1	21000000	2778	4.52	0.38	12	0.44	2929.00	34733.00	14350	20240617	-7.80	8450	20230908	56.57	14350	-7.80	20240617	9010	46.84	20240129	14350	-7.80	20240617	8450	56.57	20230908	1.35	N	043370	500	105 억	2835624	N	N	3	N	N
36	20240624	140507	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13280	-170	5	-1.26	1012803060	76199	100.49	13350	13540	13180	17480	9420	13450	13291.55	13.50	0	-432	14183	13816	13543	13176	12903	13680	13040	105	4030	500	9950	10	1	21000000	2789	4.53	0.38	12	0.36	2929.00	34733.00	14350	20240617	-7.46	8450	20230908	57.16	14350	-7.46	20240617	9010	47.39	20240129	14350	-7.46	20240617	8450	57.16	20230908	1.35	N	043370	500	105 억	2835624	N	N	3	N	N
37	20240624	130505	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13280	-170	5	-1.26	644637590	48332	63.74	13350	13540	13200	17480	9420	13450	13337.69	13.50	0	-265	14183	13816	13543	13176	12903	13680	13040	105	4030	500	9950	10	1	21000000	2789	4.53	0.38	12	0.23	2929.00	34733.00	14350	20240617	-7.46	8450	20230908	57.16	14350	-7.46	20240617	9010	47.39	20240129	14350	-7.46	20240617	8450	57.16	20230908	1.35	N	043370	500	105 억	2835624	N	N	3	N	N
38	20240624	120506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13330	-120	5	-0.89	561073630	42048	55.45	13350	13540	13200	17480	9420	13450	13343.64	13.50	0	-545	14183	13816	13543	13176	12903	13680	13040	105	4030	500	9950	10	1	21000000	2799	4.55	0.38	12	0.20	2929.00	34733.00	14350	20240617	-7.11	8450	20230908	57.75	14350	-7.11	20240617	9010	47.95	20240129	14350	-7.11	20240617	8450	57.75	20230908	1.35	N	043370	500	105 억	2835624	N	N	3	N	N
39	20240624	110508	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13250	-200	5	-1.49	460834370	34518	45.52	13350	13540	13200	17480	9420	13450	13350.55	13.50	0	-1575	14183	13816	13543	13176	12903	13680	13040	105	4030	500	9950	10	1	21000000	2783	4.52	0.38	12	0.16	2929.00	34733.00	14350	20240617	-7.67	8450	20230908	56.80	14350	-7.67	20240617	9010	47.06	20240129	14350	-7.67	20240617	8450	56.80	20230908	1.35	N	043370	500	105 억	2835624	N	N	3	N	N
40	20240624	100506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13320	-130	5	-0.97	368572920	27569	36.36	13350	13540	13200	17480	9420	13450	13369.10	13.50	0	998	14183	13816	13543	13176	12903	13680	13040	105	4030	500	9950	10	1	21000000	2797	4.55	0.38	12	0.13	2929.00	34733.00	14350	20240617	-7.18	8450	20230908	57.63	14350	-7.18	20240617	9010	47.84	20240129	14350	-7.18	20240617	8450	57.63	20230908	1.35	N	043370	500	105 억	2835624	N	N	3	N	N
41	20240624	090506	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13300	-150	5	-1.12	35251170	2656	3.50	13350	13360	13210	17480	9420	13450	13272.14	13.50	0	-1266	14183	13816	13543	13176	12903	13680	13040	105	4030	500	9950	10	1	21000000	2793	4.54	0.38	12	0.01	2929.00	34733.00	14350	20240617	-7.32	8450	20230908	57.40	14350	-7.32	20240617	9010	47.61	20240129	14350	-7.32	20240617	8450	57.40	20230908	1.35	N	043370	500	105 억	2835624	N	N	3	N	N
42	20240621	160451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13450	-440	5	-3.17	1015312040	75639	68.41	13890	13910	13270	18050	9730	13890	13422.94	13.52	0	-15353	14403	14146	13803	13546	13203	13975	13375	105	4160	500	10270	10	1	21000000	2825	4.59	0.39	12	0.36	2929.00	34733.00	14350	20240617	-6.27	8450	20230908	59.17	14350	-6.27	20240617	9010	49.28	20240129	14350	-6.27	20240617	8450	59.17	20230908	1.40	N	043370	500	105 억	2838724	N	N	3	N	N
43	20240621	150449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13430	-460	5	-3.31	945167570	70414	63.69	13890	13910	13270	18050	9730	13890	13423.01	13.52	0	-12443	14403	14146	13803	13546	13203	13975	13375	105	4160	500	10270	10	1	21000000	2820	4.59	0.39	12	0.34	2929.00	34733.00	14350	20240617	-6.41	8450	20230908	58.93	14350	-6.41	20240617	9010	49.06	20240129	14350	-6.41	20240617	8450	58.93	20230908	1.40	N	043370	500	105 억	2838724	N	N	8	N	N
44	20240621	140450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13380	-510	5	-3.67	815477020	60722	54.92	13890	13910	13270	18050	9730	13890	13429.68	13.52	0	-14103	14403	14146	13803	13546	13203	13975	13375	105	4160	500	10270	10	1	21000000	2810	4.57	0.39	12	0.29	2929.00	34733.00	14350	20240617	-6.76	8450	20230908	58.34	14350	-6.76	20240617	9010	48.50	20240129	14350	-6.76	20240617	8450	58.34	20230908	1.40	N	043370	500	105 억	2838724	N	N	8	N	N
45	20240621	130452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13380	-510	5	-3.67	700015310	52124	47.14	13890	13910	13270	18050	9730	13890	13429.81	13.52	0	-11505	14403	14146	13803	13546	13203	13975	13375	105	4160	500	10270	10	1	21000000	2810	4.57	0.39	12	0.25	2929.00	34733.00	14350	20240617	-6.76	8450	20230908	58.34	14350	-6.76	20240617	9010	48.50	20240129	14350	-6.76	20240617	8450	58.34	20230908	1.40	N	043370	500	105 억	2838724	N	N	8	N	N
46	20240621	120453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13380	-510	5	-3.67	602929640	44871	40.58	13890	13910	13270	18050	9730	13890	13436.96	13.52	0	-11426	14403	14146	13803	13546	13203	13975	13375	105	4160	500	10270	10	1	21000000	2810	4.57	0.39	12	0.21	2929.00	34733.00	14350	20240617	-6.76	8450	20230908	58.34	14350	-6.76	20240617	9010	48.50	20240129	14350	-6.76	20240617	8450	58.34	20230908	1.40	N	043370	500	105 억	2838724	N	N	8	N	N
47	20240621	110452	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13320	-570	5	-4.10	490630750	36443	32.96	13890	13910	13270	18050	9730	13890	13462.96	13.52	0	-11559	14403	14146	13803	13546	13203	13975	13375	105	4160	500	10270	10	1	21000000	2797	4.55	0.38	12	0.17	2929.00	34733.00	14350	20240617	-7.18	8450	20230908	57.63	14350	-7.18	20240617	9010	47.84	20240129	14350	-7.18	20240617	8450	57.63	20230908	1.40	N	043370	500	105 억	2838724	N	N	8	N	N
48	20240621	100450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13520	-370	5	-2.66	292968420	21701	19.63	13890	13910	13330	18050	9730	13890	13500.23	13.52	0	-7526	14403	14146	13803	13546	13203	13975	13375	105	4160	500	10270	10	1	21000000	2839	4.62	0.39	12	0.10	2929.00	34733.00	14350	20240617	-5.78	8450	20230908	60.00	14350	-5.78	20240617	9010	50.06	20240129	14350	-5.78	20240617	8450	60.00	20230908	1.40	N	043370	500	105 억	2838724	N	N	8	N	N
49	20240621	090453	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13770	-120	5	-0.86	9690420	701	0.63	13890	13910	13770	18050	9730	13890	13823.71	13.52	0	-443	14403	14146	13803	13546	13203	13975	13375	105	4160	500	10270	10	1	21000000	2892	4.70	0.40	12	0.00	2929.00	34733.00	14350	20240617	-4.04	8450	20230908	62.96	14350	-4.04	20240617	9010	52.83	20240129	14350	-4.04	20240617	8450	62.96	20230908	1.40	N	043370	500	105 억	2838724	N	N	8	N	N
50	20240620	160449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13890	-150	5	-1.07	1514937840	110420	74.93	13910	14060	13460	18250	9830	14040	13719.78	13.47	0	7442	14480	14260	13960	13740	13440	14110	13590	105	4210	500	10380	10	1	21000000	2917	4.74	0.40	12	0.53	2929.00	34733.00	14350	20240617	-3.21	8450	20230908	64.38	14350	-3.21	20240617	9010	54.16	20240129	14350	-3.21	20240617	8450	64.38	20230908	1.34	N	043370	500	105 억	2828028	N	N	8	N	N
51	20240620	150450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13760	-280	5	-1.99	1456144560	106169	72.04	13910	14060	13460	18250	9830	14040	13715.35	13.47	0	8017	14480	14260	13960	13740	13440	14110	13590	105	4210	500	10380	10	1	21000000	2890	4.70	0.40	12	0.51	2929.00	34733.00	14350	20240617	-4.11	8450	20230908	62.84	14350	-4.11	20240617	9010	52.72	20240129	14350	-4.11	20240617	8450	62.84	20230908	1.34	N	043370	500	105 억	2828028	N	N	580	N	N
52	20240620	140449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13830	-210	5	-1.50	1297250330	94581	64.18	13910	14060	13460	18250	9830	14040	13715.76	13.47	0	10331	14480	14260	13960	13740	13440	14110	13590	105	4210	500	10380	10	1	21000000	2904	4.72	0.40	12	0.45	2929.00	34733.00	14350	20240617	-3.62	8450	20230908	63.67	14350	-3.62	20240617	9010	53.50	20240129	14350	-3.62	20240617	8450	63.67	20230908	1.34	N	043370	500	105 억	2828028	N	N	580	N	N
53	20240620	130450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13560	-480	5	-3.42	1013044190	73863	50.12	13910	14060	13480	18250	9830	14040	13715.18	13.47	0	9640	14480	14260	13960	13740	13440	14110	13590	105	4210	500	10380	10	1	21000000	2848	4.63	0.39	12	0.35	2929.00	34733.00	14350	20240617	-5.51	8450	20230908	60.47	14350	-5.51	20240617	9010	50.50	20240129	14350	-5.51	20240617	8450	60.47	20230908	1.34	N	043370	500	105 억	2828028	N	N	580	N	N
54	20240620	120449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13590	-450	5	-3.21	742938270	53901	36.57	13910	14060	13570	18250	9830	14040	13783.39	13.47	0	2149	14480	14260	13960	13740	13440	14110	13590	105	4210	500	10380	10	1	21000000	2854	4.64	0.39	12	0.26	2929.00	34733.00	14350	20240617	-5.30	8450	20230908	60.83	14350	-5.30	20240617	9010	50.83	20240129	14350	-5.30	20240617	8450	60.83	20230908	1.34	N	043370	500	105 억	2828028	N	N	580	N	N
55	20240620	110450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13820	-220	5	-1.57	397615930	28704	19.48	13910	14060	13740	18250	9830	14040	13852.28	13.47	0	3678	14480	14260	13960	13740	13440	14110	13590	105	4210	500	10380	10	1	21000000	2902	4.72	0.40	12	0.14	2929.00	34733.00	14350	20240617	-3.69	8450	20230908	63.55	14350	-3.69	20240617	9010	53.39	20240129	14350	-3.69	20240617	8450	63.55	20230908	1.34	N	043370	500	105 억	2828028	N	N	580	N	N
56	20240620	100451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13830	-210	5	-1.50	228415730	16430	11.15	13910	14060	13750	18250	9830	14040	13902.36	13.47	0	1711	14480	14260	13960	13740	13440	14110	13590	105	4210	500	10380	10	1	21000000	2904	4.72	0.40	12	0.08	2929.00	34733.00	14350	20240617	-3.62	8450	20230908	63.67	14350	-3.62	20240617	9010	53.50	20240129	14350	-3.62	20240617	8450	63.67	20230908	1.34	N	043370	500	105 억	2828028	N	N	580	N	N
57	20240620	090456	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13950	-90	5	-0.64	19018070	1364	0.93	13910	14060	13910	18250	9830	14040	13942.87	13.47	0	-582	14480	14260	13960	13740	13440	14110	13590	105	4210	500	10380	10	1	21000000	2930	4.76	0.40	12	0.01	2929.00	34733.00	14350	20240617	-2.79	8450	20230908	65.09	14350	-2.79	20240617	9010	54.83	20240129	14350	-2.79	20240617	8450	65.09	20230908	1.34	N	043370	500	105 억	2828028	N	N	580	N	N
58	20240619	160449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14040	60	2	0.43	2047517040	147145	116.91	14090	14180	13660	18170	9790	13980	13914.89	13.54	0	-23256	14346	14162	13856	13672	13366	14255	13765	105	4190	500	10340	10	1	21000000	2948	4.79	0.40	12	0.70	2929.00	34733.00	14350	20240617	-2.16	8450	20230908	66.15	14350	-2.16	20240617	9010	55.83	20240129	14350	-2.16	20240617	8450	66.15	20230908	1.15	N	043370	500	105 억	2844034	N	N	580	N	N
59	20240619	150447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13930	-50	5	-0.36	1954674500	140516	111.65	14090	14180	13660	18170	9790	13980	13910.69	13.54	0	-21684	14346	14162	13856	13672	13366	14255	13765	105	4190	500	10340	10	1	21000000	2925	4.76	0.40	12	0.67	2929.00	34733.00	14350	20240617	-2.93	8450	20230908	64.85	14350	-2.93	20240617	9010	54.61	20240129	14350	-2.93	20240617	8450	64.85	20230908	1.15	N	043370	500	105 억	2844034	N	N	3	N	N
60	20240619	140451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13960	-20	5	-0.14	1691962110	121689	96.69	14090	14180	13660	18170	9790	13980	13903.99	13.54	0	-11138	14346	14162	13856	13672	13366	14255	13765	105	4190	500	10340	10	1	21000000	2932	4.77	0.40	12	0.58	2929.00	34733.00	14350	20240617	-2.72	8450	20230908	65.21	14350	-2.72	20240617	9010	54.94	20240129	14350	-2.72	20240617	8450	65.21	20230908	1.15	N	043370	500	105 억	2844034	N	N	3	N	N
61	20240619	130448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13730	-250	5	-1.79	1160816170	83344	66.22	14090	14180	13670	18170	9790	13980	13928.01	13.54	0	-2506	14346	14162	13856	13672	13366	14255	13765	105	4190	500	10340	10	1	21000000	2883	4.69	0.40	12	0.40	2929.00	34733.00	14350	20240617	-4.32	8450	20230908	62.49	14350	-4.32	20240617	9010	52.39	20240129	14350	-4.32	20240617	8450	62.49	20230908	1.15	N	043370	500	105 억	2844034	N	N	3	N	N
62	20240619	120447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13960	-20	5	-0.14	904026530	64756	51.45	14090	14180	13670	18170	9790	13980	13960.51	13.54	0	2810	14346	14162	13856	13672	13366	14255	13765	105	4190	500	10340	10	1	21000000	2932	4.77	0.40	12	0.31	2929.00	34733.00	14350	20240617	-2.72	8450	20230908	65.21	14350	-2.72	20240617	9010	54.94	20240129	14350	-2.72	20240617	8450	65.21	20230908	1.15	N	043370	500	105 억	2844034	N	N	3	N	N
63	20240619	110449	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14000	20	2	0.14	762158270	54636	43.41	14090	14180	13670	18170	9790	13980	13949.75	13.54	0	6782	14346	14162	13856	13672	13366	14255	13765	105	4190	500	10340	10	1	21000000	2940	4.78	0.40	12	0.26	2929.00	34733.00	14350	20240617	-2.44	8450	20230908	65.68	14350	-2.44	20240617	9010	55.38	20240129	14350	-2.44	20240617	8450	65.68	20230908	1.15	N	043370	500	105 억	2844034	N	N	3	N	N
64	20240619	100450	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14110	130	2	0.93	568387320	40854	32.46	14090	14180	13670	18170	9790	13980	13912.65	13.54	0	9480	14346	14162	13856	13672	13366	14255	13765	105	4190	500	10340	10	1	21000000	2963	4.82	0.41	12	0.19	2929.00	34733.00	14350	20240617	-1.67	8450	20230908	66.98	14350	-1.67	20240617	9010	56.60	20240129	14350	-1.67	20240617	8450	66.98	20230908	1.15	N	043370	500	105 억	2844034	N	N	3	N	N
65	20240619	090455	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13790	-190	5	-1.36	96875190	6929	5.51	14090	14090	13790	18170	9790	13980	13981.12	13.54	0	-2938	14346	14162	13856	13672	13366	14255	13765	105	4190	500	10340	10	1	21000000	2896	4.71	0.40	12	0.03	2929.00	34733.00	14350	20240617	-3.90	8450	20230908	63.20	14350	-3.90	20240617	9010	53.05	20240129	14350	-3.90	20240617	8450	63.20	20230908	1.15	N	043370	500	105 억	2844034	N	N	3	N	N
66	20240618	160446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13980	310	2	2.27	1744170260	125305	32.99	13700	14040	13550	17770	9570	13670	13919.39	13.61	0	-10839	14803	14236	13783	13216	12763	14520	13500	105	4100	500	10110	10	1	21000000	2936	4.77	0.40	12	0.60	2929.00	34733.00	14350	20240617	-2.58	8450	20230908	65.44	14350	-2.58	20240617	9010	55.16	20240129	14350	-2.58	20240617	8450	65.44	20230908	1.18	N	043370	500	105 억	2857538	N	N	3	N	N
67	20240618	150443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13920	250	2	1.83	1568177600	112687	29.67	13700	14040	13550	17770	9570	13670	13916.22	13.61	0	-15113	14803	14236	13783	13216	12763	14520	13500	105	4100	500	10110	10	1	21000000	2923	4.75	0.40	12	0.54	2929.00	34733.00	14350	20240617	-3.00	8450	20230908	64.73	14350	-3.00	20240617	9010	54.50	20240129	14350	-3.00	20240617	8450	64.73	20230908	1.18	N	043370	500	105 억	2857538	N	N	6	N	N
68	20240618	140445	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13950	280	2	2.05	1396090290	100334	26.42	13700	14040	13550	17770	9570	13670	13914.43	13.61	0	-10783	14803	14236	13783	13216	12763	14520	13500	105	4100	500	10110	10	1	21000000	2930	4.76	0.40	12	0.48	2929.00	34733.00	14350	20240617	-2.79	8450	20230908	65.09	14350	-2.79	20240617	9010	54.83	20240129	14350	-2.79	20240617	8450	65.09	20230908	1.18	N	043370	500	105 억	2857538	N	N	6	N	N
69	20240618	130448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13960	290	2	2.12	1251279550	89954	23.68	13700	14040	13550	17770	9570	13670	13910.22	13.61	0	-5702	14803	14236	13783	13216	12763	14520	13500	105	4100	500	10110	10	1	21000000	2932	4.77	0.40	12	0.43	2929.00	34733.00	14350	20240617	-2.72	8450	20230908	65.21	14350	-2.72	20240617	9010	54.94	20240129	14350	-2.72	20240617	8450	65.21	20230908	1.18	N	043370	500	105 억	2857538	N	N	6	N	N
70	20240618	120448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13950	280	2	2.05	1107914110	79670	20.98	13700	14040	13550	17770	9570	13670	13906.29	13.61	0	-2020	14803	14236	13783	13216	12763	14520	13500	105	4100	500	10110	10	1	21000000	2930	4.76	0.40	12	0.38	2929.00	34733.00	14350	20240617	-2.79	8450	20230908	65.09	14350	-2.79	20240617	9010	54.83	20240129	14350	-2.79	20240617	8450	65.09	20230908	1.18	N	043370	500	105 억	2857538	N	N	6	N	N
71	20240618	110446	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13940	270	2	1.98	936692860	67427	17.75	13700	14040	13550	17770	9570	13670	13891.96	13.61	0	4149	14803	14236	13783	13216	12763	14520	13500	105	4100	500	10110	10	1	21000000	2927	4.76	0.40	12	0.32	2929.00	34733.00	14350	20240617	-2.86	8450	20230908	64.97	14350	-2.86	20240617	9010	54.72	20240129	14350	-2.86	20240617	8450	64.97	20230908	1.18	N	043370	500	105 억	2857538	N	N	6	N	N
72	20240618	100447	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13890	220	2	1.61	618124440	44582	11.74	13700	14000	13550	17770	9570	13670	13864.89	13.61	0	-5597	14803	14236	13783	13216	12763	14520	13500	105	4100	500	10110	10	1	21000000	2917	4.74	0.40	12	0.21	2929.00	34733.00	14350	20240617	-3.21	8450	20230908	64.38	14350	-3.21	20240617	9010	54.16	20240129	14350	-3.21	20240617	8450	64.38	20230908	1.18	N	043370	500	105 억	2857538	N	N	6	N	N
73	20240618	090451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13600	-70	5	-0.51	49903320	3649	0.96	13700	13750	13550	17770	9570	13670	13675.89	13.61	0	-1942	14803	14236	13783	13216	12763	14520	13500	105	4100	500	10110	10	1	21000000	2856	4.64	0.39	12	0.02	2929.00	34733.00	14350	20240617	-5.23	8450	20230908	60.95	14350	-5.23	20240617	9010	50.94	20240129	14350	-5.23	20240617	8450	60.95	20230908	1.18	N	043370	500	105 억	2857538	N	N	6	N	N
74	20240617	160443	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13670	300	2	2.24	5213328750	379552	335.21	13470	14350	13330	17380	9360	13370	13735.51	13.69	0	45703	14196	13782	13526	13112	12856	13655	12985	105	4010	500	9890	10	1	21000000	2871	4.67	0.39	12	1.81	2929.00	34733.00	14350	20240617	-4.74	8450	20230908	61.78	14350	-4.74	20240617	9010	51.72	20240129	14350	-4.74	20240617	8450	61.78	20230908	1.18	N	043370	500	105 억	2875726	N	N	6	N	N
75	20240617	150447	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13580	210	2	1.57	5035041560	366451	323.64	13470	14350	13330	17380	9360	13370	13740.01	13.69	0	42779	14196	13782	13526	13112	12856	13655	12985	105	4010	500	9890	10	1	21000000	2852	4.64	0.39	12	1.75	2929.00	34733.00	14350	20240617	-5.37	8450	20230908	60.71	14350	-5.37	20240617	9010	50.72	20240129	14350	-5.37	20240617	8450	60.71	20230908	1.18	N	043370	500	105 억	2875726	N	N	9	N	N
76	20240617	140441	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13730	360	2	2.69	4410060630	320913	283.42	13470	14350	13330	17380	9360	13370	13742.23	13.69	0	40854	14196	13782	13526	13112	12856	13655	12985	105	4010	500	9890	10	1	21000000	2883	4.69	0.40	12	1.53	2929.00	34733.00	14350	20240617	-4.32	8450	20230908	62.49	14350	-4.32	20240617	9010	52.39	20240129	14350	-4.32	20240617	8450	62.49	20230908	1.18	N	043370	500	105 억	2875726	N	N	9	N	N
77	20240617	130442	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13530	160	2	1.20	4070749250	296030	261.45	13470	14350	13330	17380	9360	13370	13751.14	13.69	0	40201	14196	13782	13526	13112	12856	13655	12985	105	4010	500	9890	10	1	21000000	2841	4.62	0.39	12	1.41	2929.00	34733.00	14350	20240617	-5.71	8450	20230908	60.12	14350	-5.71	20240617	9010	50.17	20240129	14350	-5.71	20240617	8450	60.12	20230908	1.18	N	043370	500	105 억	2875726	N	N	9	N	N
78	20240617	120442	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13560	190	2	1.42	3830631730	278264	245.76	13470	14350	13330	17380	9360	13370	13766.18	13.69	0	36722	14196	13782	13526	13112	12856	13655	12985	105	4010	500	9890	10	1	21000000	2848	4.63	0.39	12	1.33	2929.00	34733.00	14350	20240617	-5.51	8450	20230908	60.47	14350	-5.51	20240617	9010	50.50	20240129	14350	-5.51	20240617	8450	60.47	20230908	1.18	N	043370	500	105 억	2875726	N	N	9	N	N
79	20240617	110440	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13750	380	2	2.84	3599450550	261324	230.79	13470	14350	13330	17380	9360	13370	13773.90	13.69	0	31802	14196	13782	13526	13112	12856	13655	12985	105	4010	500	9890	10	1	21000000	2888	4.69	0.40	12	1.24	2929.00	34733.00	14350	20240617	-4.18	8450	20230908	62.72	14350	-4.18	20240617	9010	52.61	20240129	14350	-4.18	20240617	8450	62.72	20230908	1.18	N	043370	500	105 억	2875726	N	N	9	N	N
80	20240617	100441	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13510	140	2	1.05	2889792630	209302	184.85	13470	14350	13330	17380	9360	13370	13806.81	13.69	0	7800	14196	13782	13526	13112	12856	13655	12985	105	4010	500	9890	10	1	21000000	2837	4.61	0.39	12	1.00	2929.00	34733.00	14350	20240617	-5.85	8450	20230908	59.88	14350	-5.85	20240617	9010	49.94	20240129	14350	-5.85	20240617	8450	59.88	20230908	1.18	N	043370	500	105 억	2875726	N	N	9	N	N
81	20240617	090443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13760	390	2	2.92	151698310	11036	9.75	13470	13860	13470	17380	9360	13370	13745.77	13.69	0	554	14196	13782	13526	13112	12856	13655	12985	105	4010	500	9890	10	1	21000000	2890	4.70	0.40	12	0.05	2929.00	34733.00	14220	20240611	-3.23	8450	20230908	62.84	14220	-3.23	20240611	9010	52.72	20240129	14220	-3.23	20240611	8450	62.84	20230908	1.18	N	043370	500	105 억	2875726	N	N	9	N	N
82	20240614	160405	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13370	-330	5	-2.41	1547429960	113141	59.03	13720	13940	13270	17810	9590	13700	13677.19	13.75	0	-9393	14113	13906	13543	13336	12973	14010	13440	105	4110	500	10130	10	1	21000000	2808	4.56	0.38	12	0.54	2929.00	34733.00	14220	20240611	-5.98	8450	20230908	58.22	14220	-5.98	20240611	9010	48.39	20240129	14220	-5.98	20240611	8450	58.22	20230908	1.17	N	043370	500	105 억	2887098	N	N	9	N	N
83	20240614	150406	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13380	-320	5	-2.34	1423842260	103878	54.20	13720	13940	13360	17810	9590	13700	13706.87	13.75	0	-11747	14113	13906	13543	13336	12973	14010	13440	105	4110	500	10130	10	1	21000000	2810	4.57	0.39	12	0.49	2929.00	34733.00	14220	20240611	-5.91	8450	20230908	58.34	14220	-5.91	20240611	9010	48.50	20240129	14220	-5.91	20240611	8450	58.34	20230908	1.17	N	043370	500	105 억	2887098	N	N	10	N	N
84	20240614	140405	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13530	-170	5	-1.24	1315904510	95855	50.01	13720	13940	13360	17810	9590	13700	13728.07	13.75	0	-9146	14113	13906	13543	13336	12973	14010	13440	105	4110	500	10130	10	1	21000000	2841	4.62	0.39	12	0.46	2929.00	34733.00	14220	20240611	-4.85	8450	20230908	60.12	14220	-4.85	20240611	9010	50.17	20240129	14220	-4.85	20240611	8450	60.12	20230908	1.17	N	043370	500	105 억	2887098	N	N	10	N	N
85	20240614	130406	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13560	-140	5	-1.02	1239509070	90220	47.07	13720	13940	13360	17810	9590	13700	13738.74	13.75	0	-7110	14113	13906	13543	13336	12973	14010	13440	105	4110	500	10130	10	1	21000000	2848	4.63	0.39	12	0.43	2929.00	34733.00	14220	20240611	-4.64	8450	20230908	60.47	14220	-4.64	20240611	9010	50.50	20240129	14220	-4.64	20240611	8450	60.47	20230908	1.17	N	043370	500	105 억	2887098	N	N	10	N	N
86	20240614	120408	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13570	-130	5	-0.95	1167412980	84899	44.30	13720	13940	13360	17810	9590	13700	13750.61	13.75	0	-4804	14113	13906	13543	13336	12973	14010	13440	105	4110	500	10130	10	1	21000000	2850	4.63	0.39	12	0.40	2929.00	34733.00	14220	20240611	-4.57	8450	20230908	60.59	14220	-4.57	20240611	9010	50.61	20240129	14220	-4.57	20240611	8450	60.59	20230908	1.17	N	043370	500	105 억	2887098	N	N	10	N	N
87	20240614	110434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13850	150	2	1.09	1053012530	76544	39.94	13720	13940	13360	17810	9590	13700	13756.96	13.75	0	-3810	14113	13906	13543	13336	12973	14010	13440	105	4110	500	10130	10	1	21000000	2909	4.73	0.40	12	0.36	2929.00	34733.00	14220	20240611	-2.60	8450	20230908	63.91	14220	-2.60	20240611	9010	53.72	20240129	14220	-2.60	20240611	8450	63.91	20230908	1.17	N	043370	500	105 억	2887098	N	N	10	N	N
88	20240614	100433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13820	120	2	0.88	693988360	50593	26.40	13720	13940	13360	17810	9590	13700	13717.08	13.75	0	592	14113	13906	13543	13336	12973	14010	13440	105	4110	500	10130	10	1	21000000	2902	4.72	0.40	12	0.24	2929.00	34733.00	14220	20240611	-2.81	8450	20230908	63.55	14220	-2.81	20240611	9010	53.39	20240129	14220	-2.81	20240611	8450	63.55	20230908	1.17	N	043370	500	105 억	2887098	N	N	10	N	N
89	20240614	090436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13510	-190	5	-1.39	97954110	7191	3.75	13720	13720	13500	17810	9590	13700	13621.76	13.75	0	-3181	14113	13906	13543	13336	12973	14010	13440	105	4110	500	10130	10	1	21000000	2837	4.61	0.39	12	0.03	2929.00	34733.00	14220	20240611	-4.99	8450	20230908	59.88	14220	-4.99	20240611	9010	49.94	20240129	14220	-4.99	20240611	8450	59.88	20230908	1.17	N	043370	500	105 억	2887098	N	N	10	N	N
90	20240613	160430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13700	530	2	4.02	2597912850	191427	174.71	13180	13750	13180	17120	9220	13170	13571.21	13.85	0	6066	13590	13380	13130	12920	12670	13255	12795	105	3950	500	9740	10	1	21000000	2877	4.68	0.39	12	0.91	2929.00	34733.00	14220	20240611	-3.66	8450	20230908	62.13	14220	-3.66	20240611	9010	52.05	20240129	14220	-3.66	20240611	8450	62.13	20230908	1.03	N	043370	500	105 억	2908743	N	N	10	N	N
91	20240613	150439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13610	440	2	3.34	2448499550	180495	164.73	13180	13750	13180	17120	9220	13170	13565.53	13.85	0	7391	13590	13380	13130	12920	12670	13255	12795	105	3950	500	9740	10	1	21000000	2858	4.65	0.39	12	0.86	2929.00	34733.00	14220	20240611	-4.29	8450	20230908	61.07	14220	-4.29	20240611	9010	51.05	20240129	14220	-4.29	20240611	8450	61.07	20230908	1.03	N	043370	500	105 억	2908743	N	N	1	N	N
92	20240613	140433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13640	470	2	3.57	1928497220	142116	129.70	13180	13750	13180	17120	9220	13170	13569.96	13.85	0	10851	13590	13380	13130	12920	12670	13255	12795	105	3950	500	9740	10	1	21000000	2864	4.66	0.39	12	0.68	2929.00	34733.00	14220	20240611	-4.08	8450	20230908	61.42	14220	-4.08	20240611	9010	51.39	20240129	14220	-4.08	20240611	8450	61.42	20230908	1.03	N	043370	500	105 억	2908743	N	N	1	N	N
93	20240613	130433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13640	470	2	3.57	1711379880	126203	115.18	13180	13750	13180	17120	9220	13170	13560.62	13.85	0	15143	13590	13380	13130	12920	12670	13255	12795	105	3950	500	9740	10	1	21000000	2864	4.66	0.39	12	0.60	2929.00	34733.00	14220	20240611	-4.08	8450	20230908	61.42	14220	-4.08	20240611	9010	51.39	20240129	14220	-4.08	20240611	8450	61.42	20230908	1.03	N	043370	500	105 억	2908743	N	N	1	N	N
94	20240613	120435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13640	470	2	3.57	1388623040	102643	93.68	13180	13700	13180	17120	9220	13170	13528.76	13.85	0	18337	13590	13380	13130	12920	12670	13255	12795	105	3950	500	9740	10	1	21000000	2864	4.66	0.39	12	0.49	2929.00	34733.00	14220	20240611	-4.08	8450	20230908	61.42	14220	-4.08	20240611	9010	51.39	20240129	14220	-4.08	20240611	8450	61.42	20230908	1.03	N	043370	500	105 억	2908743	N	N	1	N	N
95	20240613	110430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13600	430	2	3.26	1123540310	83197	75.93	13180	13700	13180	17120	9220	13170	13504.69	13.85	0	17079	13590	13380	13130	12920	12670	13255	12795	105	3950	500	9740	10	1	21000000	2856	4.64	0.39	12	0.40	2929.00	34733.00	14220	20240611	-4.36	8450	20230908	60.95	14220	-4.36	20240611	9010	50.94	20240129	14220	-4.36	20240611	8450	60.95	20230908	1.03	N	043370	500	105 억	2908743	N	N	1	N	N
96	20240613	100431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13510	340	2	2.58	580749250	43295	39.51	13180	13590	13180	17120	9220	13170	13413.92	13.85	0	7619	13590	13380	13130	12920	12670	13255	12795	105	3950	500	9740	10	1	21000000	2837	4.61	0.39	12	0.21	2929.00	34733.00	14220	20240611	-4.99	8450	20230908	59.88	14220	-4.99	20240611	9010	49.94	20240129	14220	-4.99	20240611	8450	59.88	20230908	1.03	N	043370	500	105 억	2908743	N	N	1	N	N
97	20240613	090435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13240	70	2	0.53	12435700	943	0.86	13180	13240	13180	17120	9220	13170	13187.89	13.85	0	-31	13590	13380	13130	12920	12670	13255	12795	105	3950	500	9740	10	1	21000000	2780	4.52	0.38	12	0.00	2929.00	34733.00	14220	20240611	-6.89	8450	20230908	56.69	14220	-6.89	20240611	9010	46.95	20240129	14220	-6.89	20240611	8450	56.69	20230908	1.03	N	043370	500	105 억	2908743	N	N	1	N	N
98	20240612	160428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13170	40	2	0.30	1435671110	109491	41.75	13240	13340	12880	17060	9200	13130	13112.17	13.74	0	15390	14650	13890	13460	12700	12270	13675	12485	105	3930	500	9710	10	1	21000000	2766	4.50	0.38	12	0.52	2929.00	34733.00	14220	20240611	-7.38	8450	20230908	55.86	14220	-7.38	20240611	9010	46.17	20240129	14220	-7.38	20240611	8450	55.86	20230908	1.15	N	043370	500	105 억	2886187	N	N	1	N	N
99	20240612	150435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13120	-10	5	-0.08	1342046250	102351	39.03	13240	13340	12880	17060	9200	13130	13112.19	13.74	0	11261	14650	13890	13460	12700	12270	13675	12485	105	3930	500	9710	10	1	21000000	2755	4.48	0.38	12	0.49	2929.00	34733.00	14220	20240611	-7.74	8450	20230908	55.27	14220	-7.74	20240611	9010	45.62	20240129	14220	-7.74	20240611	8450	55.27	20230908	1.15	N	043370	500	105 억	2886187	N	N	16	N	N
100	20240612	140431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13120	-10	5	-0.08	1252739880	95549	36.43	13240	13340	12880	17060	9200	13130	13110.97	13.74	0	9595	14650	13890	13460	12700	12270	13675	12485	105	3930	500	9710	10	1	21000000	2755	4.48	0.38	12	0.45	2929.00	34733.00	14220	20240611	-7.74	8450	20230908	55.27	14220	-7.74	20240611	9010	45.62	20240129	14220	-7.74	20240611	8450	55.27	20230908	1.15	N	043370	500	105 억	2886187	N	N	16	N	N
101	20240612	130430	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13130	0	3	0.00	1085811530	82852	31.59	13240	13340	12880	17060	9200	13130	13105.44	13.74	0	9093	14650	13890	13460	12700	12270	13675	12485	105	3930	500	9710	10	1	21000000	2757	4.48	0.38	12	0.39	2929.00	34733.00	14220	20240611	-7.67	8450	20230908	55.38	14220	-7.67	20240611	9010	45.73	20240129	14220	-7.67	20240611	8450	55.38	20230908	1.15	N	043370	500	105 억	2886187	N	N	16	N	N
102	20240612	120429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13150	20	2	0.15	988928230	75500	28.79	13240	13340	12880	17060	9200	13130	13098.39	13.74	0	7717	14650	13890	13460	12700	12270	13675	12485	105	3930	500	9710	10	1	21000000	2762	4.49	0.38	12	0.36	2929.00	34733.00	14220	20240611	-7.52	8450	20230908	55.62	14220	-7.52	20240611	9010	45.95	20240129	14220	-7.52	20240611	8450	55.62	20230908	1.15	N	043370	500	105 억	2886187	N	N	16	N	N
103	20240612	110428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13180	50	2	0.38	803837250	61397	23.41	13240	13340	12880	17060	9200	13130	13092.45	13.74	0	2065	14650	13890	13460	12700	12270	13675	12485	105	3930	500	9710	10	1	21000000	2768	4.50	0.38	12	0.29	2929.00	34733.00	14220	20240611	-7.31	8450	20230908	55.98	14220	-7.31	20240611	9010	46.28	20240129	14220	-7.31	20240611	8450	55.98	20230908	1.15	N	043370	500	105 억	2886187	N	N	16	N	N
104	20240612	100429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12980	-150	5	-1.14	480481860	36713	14.00	13240	13340	12880	17060	9200	13130	13087.51	13.74	0	1113	14650	13890	13460	12700	12270	13675	12485	105	3930	500	9710	10	1	21000000	2726	4.43	0.37	12	0.17	2929.00	34733.00	14220	20240611	-8.72	8450	20230908	53.61	14220	-8.72	20240611	9010	44.06	20240129	14220	-8.72	20240611	8450	53.61	20230908	1.15	N	043370	500	105 억	2886187	N	N	16	N	N
105	20240612	090428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13230	100	2	0.76	34928190	2642	1.01	13240	13300	13150	17060	9200	13130	13220.36	13.74	0	-1229	14650	13890	13460	12700	12270	13675	12485	105	3930	500	9710	10	1	21000000	2778	4.52	0.38	12	0.01	2929.00	34733.00	14220	20240611	-6.96	8450	20230908	56.57	14220	-6.96	20240611	9010	46.84	20240129	14220	-6.96	20240611	8450	56.57	20230908	1.15	N	043370	500	105 억	2886187	N	N	16	N	N
106	20240610	160425	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13430	110	2	0.83	2995126680	222118	91.45	13270	13800	13180	17310	9330	13320	13484.47	13.85	0	-13882	13906	13612	13106	12812	12306	13760	12960	105	3990	500	9850	10	1	21000000	2820	4.59	0.39	12	1.06	2929.00	34733.00	13800	20240610	-2.68	8450	20230908	58.93	13800	-2.68	20240610	9010	49.06	20240129	13800	-2.68	20240610	8450	58.93	20230908	1.11	N	043370	500	105 억	2908952	N	N	6	N	N
107	20240610	150430	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13380	60	2	0.45	2753652110	204082	84.02	13270	13800	13180	17310	9330	13320	13492.87	13.85	0	-14214	13906	13612	13106	12812	12306	13760	12960	105	3990	500	9850	10	1	21000000	2810	4.57	0.39	12	0.97	2929.00	34733.00	13800	20240610	-3.04	8450	20230908	58.34	13800	-3.04	20240610	9010	48.50	20240129	13800	-3.04	20240610	8450	58.34	20230908	1.11	N	043370	500	105 억	2908952	N	N	5	N	N
108	20240610	140427	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13560	240	2	1.80	2342008630	173722	71.52	13270	13800	13180	17310	9330	13320	13481.36	13.85	0	-14538	13906	13612	13106	12812	12306	13760	12960	105	3990	500	9850	10	1	21000000	2848	4.63	0.39	12	0.83	2929.00	34733.00	13800	20240610	-1.74	8450	20230908	60.47	13800	-1.74	20240610	9010	50.50	20240129	13800	-1.74	20240610	8450	60.47	20230908	1.11	N	043370	500	105 억	2908952	N	N	5	N	N
109	20240610	130425	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13320	0	3	0.00	1327171910	99102	40.80	13270	13670	13180	17310	9330	13320	13391.98	13.85	0	-2530	13906	13612	13106	12812	12306	13760	12960	105	3990	500	9850	10	1	21000000	2797	4.55	0.38	12	0.47	2929.00	34733.00	13670	20240610	-2.56	8450	20230908	57.63	13670	-2.56	20240610	9010	47.84	20240129	13670	-2.56	20240610	8450	57.63	20230908	1.11	N	043370	500	105 억	2908952	N	N	5	N	N
110	20240610	120427	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13320	0	3	0.00	1238004970	92408	38.05	13270	13670	13180	17310	9330	13320	13397.16	13.85	0	1523	13906	13612	13106	12812	12306	13760	12960	105	3990	500	9850	10	1	21000000	2797	4.55	0.38	12	0.44	2929.00	34733.00	13670	20240610	-2.56	8450	20230908	57.63	13670	-2.56	20240610	9010	47.84	20240129	13670	-2.56	20240610	8450	57.63	20230908	1.11	N	043370	500	105 억	2908952	N	N	5	N	N
111	20240610	110429	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13320	0	3	0.00	1081068480	80626	33.19	13270	13670	13180	17310	9330	13320	13408.43	13.85	0	2406	13906	13612	13106	12812	12306	13760	12960	105	3990	500	9850	10	1	21000000	2797	4.55	0.38	12	0.38	2929.00	34733.00	13670	20240610	-2.56	8450	20230908	57.63	13670	-2.56	20240610	9010	47.84	20240129	13670	-2.56	20240610	8450	57.63	20230908	1.11	N	043370	500	105 억	2908952	N	N	5	N	N
112	20240610	100426	55	60.00	KOSDAQ	신고가	운송장비부품	N	N	N	Y	60	N	13630	310	2	2.33	746420740	55681	22.92	13270	13630	13180	17310	9330	13320	13405.30	13.85	0	14066	13906	13612	13106	12812	12306	13760	12960	105	3990	500	9850	10	1	21000000	2862	4.65	0.39	12	0.27	2929.00	34733.00	13630	20240610	0.00	8450	20230908	61.30	13630	0.00	20240610	9010	51.28	20240129	13630	0.00	20240610	8450	61.30	20230908	1.11	N	043370	500	105 억	2908952	N	N	5	N	N
113	20240610	090431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13280	-40	5	-0.30	26959860	2030	0.84	13270	13310	13270	17310	9330	13320	13280.72	13.85	0	-409	13906	13612	13106	12812	12306	13760	12960	105	3990	500	9850	10	1	21000000	2789	4.53	0.38	12	0.01	2929.00	34733.00	13490	20240216	-1.56	8450	20230908	57.16	13490	-1.56	20240216	9010	47.39	20240129	13490	-1.56	20240216	8450	57.16	20230908	1.11	N	043370	500	105 억	2908952	N	N	5	N	N
114	20240607	160440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13320	740	2	5.88	3162147760	241026	365.77	12600	13400	12600	16350	8810	12580	13119.48	13.77	0	30986	12846	12712	12476	12342	12106	12780	12410	105	3770	500	9300	10	1	21000000	2797	4.55	0.38	12	1.15	2929.00	34733.00	13490	20240216	-1.26	8450	20230908	57.63	13490	-1.26	20240216	9010	47.84	20240129	13490	-1.26	20240216	8450	57.63	20230908	1.13	N	043370	500	105 억	2891639	N	N	5	N	N
115	20240607	150443	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13310	730	2	5.80	3014785940	229951	348.96	12600	13400	12600	16350	8810	12580	13110.56	13.77	0	28460	12846	12712	12476	12342	12106	12780	12410	105	3770	500	9300	10	1	21000000	2795	4.54	0.38	12	1.10	2929.00	34733.00	13490	20240216	-1.33	8450	20230908	57.51	13490	-1.33	20240216	9010	47.72	20240129	13490	-1.33	20240216	8450	57.51	20230908	1.13	N	043370	500	105 억	2891639	N	N	0	N	N
116	20240607	140441	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13310	730	2	5.80	2736815450	209100	317.32	12600	13400	12600	16350	8810	12580	13088.55	13.77	0	23972	12846	12712	12476	12342	12106	12780	12410	105	3770	500	9300	10	1	21000000	2795	4.54	0.38	12	1.00	2929.00	34733.00	13490	20240216	-1.33	8450	20230908	57.51	13490	-1.33	20240216	9010	47.72	20240129	13490	-1.33	20240216	8450	57.51	20230908	1.13	N	043370	500	105 억	2891639	N	N	0	N	N
117	20240607	130439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13240	660	2	5.25	2040713810	156779	237.92	12600	13360	12600	16350	8810	12580	13016.50	13.77	0	9121	12846	12712	12476	12342	12106	12780	12410	105	3770	500	9300	10	1	21000000	2780	4.52	0.38	12	0.75	2929.00	34733.00	13490	20240216	-1.85	8450	20230908	56.69	13490	-1.85	20240216	9010	46.95	20240129	13490	-1.85	20240216	8450	56.69	20230908	1.13	N	043370	500	105 억	2891639	N	N	0	N	N
118	20240607	120440	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12940	360	2	2.86	998032180	77427	117.50	12600	12980	12600	16350	8810	12580	12889.98	13.77	0	-5028	12846	12712	12476	12342	12106	12780	12410	105	3770	500	9300	10	1	21000000	2717	4.42	0.37	12	0.37	2929.00	34733.00	13490	20240216	-4.08	8450	20230908	53.14	13490	-4.08	20240216	9010	43.62	20240129	13490	-4.08	20240216	8450	53.14	20230908	1.13	N	043370	500	105 억	2891639	N	N	0	N	N
119	20240607	110438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12910	330	2	2.62	853448640	66256	100.55	12600	12980	12600	16350	8810	12580	12881.08	13.77	0	-4068	12846	12712	12476	12342	12106	12780	12410	105	3770	500	9300	10	1	21000000	2711	4.41	0.37	12	0.32	2929.00	34733.00	13490	20240216	-4.30	8450	20230908	52.78	13490	-4.30	20240216	9010	43.29	20240129	13490	-4.30	20240216	8450	52.78	20230908	1.13	N	043370	500	105 억	2891639	N	N	0	N	N
120	20240607	100439	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12860	280	2	2.23	524385790	40795	61.91	12600	12950	12600	16350	8810	12580	12854.17	13.77	0	-2123	12846	12712	12476	12342	12106	12780	12410	105	3770	500	9300	10	1	21000000	2701	4.39	0.37	12	0.19	2929.00	34733.00	13490	20240216	-4.67	8450	20230908	52.19	13490	-4.67	20240216	9010	42.73	20240129	13490	-4.67	20240216	8450	52.19	20230908	1.13	N	043370	500	105 억	2891639	N	N	0	N	N
121	20240607	090437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12870	290	2	2.31	136397400	10649	16.16	12600	12910	12600	16350	8810	12580	12808.47	13.77	0	-763	12846	12712	12476	12342	12106	12780	12410	105	3770	500	9300	10	1	21000000	2703	4.39	0.37	12	0.05	2929.00	34733.00	13490	20240216	-4.60	8450	20230908	52.31	13490	-4.60	20240216	9010	42.84	20240129	13490	-4.60	20240216	8450	52.31	20230908	1.13	N	043370	500	105 억	2891639	N	N	0	N	N
122	20240605	160436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12580	250	2	2.03	817790960	65576	180.72	12360	12610	12240	16020	8640	12330	12470.55	13.73	0	8106	12603	12466	12353	12216	12103	12410	12160	105	3690	500	9120	10	1	21000000	2642	4.29	0.36	12	0.31	2929.00	34733.00	13490	20240216	-6.75	8450	20230908	48.88	13490	-6.75	20240216	9010	39.62	20240129	13490	-6.75	20240216	8450	48.88	20230908	1.18	N	043370	500	105 억	2883598	N	N	6	N	N
123	20240605	150434	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12520	190	2	1.54	772998570	62010	170.90	12360	12610	12240	16020	8640	12330	12465.71	13.73	0	7567	12603	12466	12353	12216	12103	12410	12160	105	3690	500	9120	10	1	21000000	2629	4.27	0.36	12	0.30	2929.00	34733.00	13490	20240216	-7.19	8450	20230908	48.17	13490	-7.19	20240216	9010	38.96	20240129	13490	-7.19	20240216	8450	48.17	20230908	1.18	N	043370	500	105 억	2883598	N	N	6	N	N
124	20240605	140435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12580	250	2	2.03	697611250	56003	154.34	12360	12610	12240	16020	8640	12330	12456.68	13.73	0	8449	12603	12466	12353	12216	12103	12410	12160	105	3690	500	9120	10	1	21000000	2642	4.29	0.36	12	0.27	2929.00	34733.00	13490	20240216	-6.75	8450	20230908	48.88	13490	-6.75	20240216	9010	39.62	20240129	13490	-6.75	20240216	8450	48.88	20230908	1.18	N	043370	500	105 억	2883598	N	N	6	N	N
125	20240605	130438	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12560	230	2	1.87	583462500	46892	129.23	12360	12610	12240	16020	8640	12330	12442.69	13.73	0	6841	12603	12466	12353	12216	12103	12410	12160	105	3690	500	9120	10	1	21000000	2638	4.29	0.36	12	0.22	2929.00	34733.00	13490	20240216	-6.89	8450	20230908	48.64	13490	-6.89	20240216	9010	39.40	20240129	13490	-6.89	20240216	8450	48.64	20230908	1.18	N	043370	500	105 억	2883598	N	N	6	N	N
126	20240605	120435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12560	230	2	1.87	515528710	41477	114.31	12360	12610	12240	16020	8640	12330	12429.27	13.73	0	7309	12603	12466	12353	12216	12103	12410	12160	105	3690	500	9120	10	1	21000000	2638	4.29	0.36	12	0.20	2929.00	34733.00	13490	20240216	-6.89	8450	20230908	48.64	13490	-6.89	20240216	9010	39.40	20240129	13490	-6.89	20240216	8450	48.64	20230908	1.18	N	043370	500	105 억	2883598	N	N	6	N	N
127	20240605	110437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12570	240	2	1.95	393758660	31783	87.59	12360	12610	12240	16020	8640	12330	12388.97	13.73	0	7324	12603	12466	12353	12216	12103	12410	12160	105	3690	500	9120	10	1	21000000	2640	4.29	0.36	12	0.15	2929.00	34733.00	13490	20240216	-6.82	8450	20230908	48.76	13490	-6.82	20240216	9010	39.51	20240129	13490	-6.82	20240216	8450	48.76	20230908	1.18	N	043370	500	105 억	2883598	N	N	6	N	N
128	20240605	100437	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12360	30	2	0.24	240635420	19520	53.80	12360	12420	12240	16020	8640	12330	12327.63	13.73	0	3937	12603	12466	12353	12216	12103	12410	12160	105	3690	500	9120	10	1	21000000	2596	4.22	0.36	12	0.09	2929.00	34733.00	13490	20240216	-8.38	8450	20230908	46.27	13490	-8.38	20240216	9010	37.18	20240129	13490	-8.38	20240216	8450	46.27	20230908	1.18	N	043370	500	105 억	2883598	N	N	6	N	N
129	20240605	090436	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12360	30	2	0.24	1174580	95	0.26	12360	12400	12360	16020	8640	12330	12364.00	13.73	0	30	12603	12466	12353	12216	12103	12410	12160	105	3690	500	9120	10	1	21000000	2596	4.22	0.36	12	0.00	2929.00	34733.00	13490	20240216	-8.38	8450	20230908	46.27	13490	-8.38	20240216	9010	37.18	20240129	13490	-8.38	20240216	8450	46.27	20230908	1.18	N	043370	500	105 억	2883598	N	N	6	N	N
130	20240604	160433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12330	-40	5	-0.32	445673070	36096	46.16	12470	12490	12240	16080	8660	12370	12346.89	13.70	1029	7132	12810	12590	12350	12130	11890	12700	12240	105	3710	500	9150	10	1	21000000	2589	4.21	0.35	12	0.17	2929.00	34733.00	13490	20240216	-8.60	8450	20230908	45.92	13490	-8.60	20240216	9010	36.85	20240129	13490	-8.60	20240216	8450	45.92	20230908	1.16	N	043370	500	105 억	2876589	N	N	6	N	N
131	20240604	150433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12380	10	2	0.08	414211910	33548	42.90	12470	12490	12240	16080	8660	12370	12346.84	13.70	1029	6108	12810	12590	12350	12130	11890	12700	12240	105	3710	500	9150	10	1	21000000	2600	4.23	0.36	12	0.16	2929.00	34733.00	13490	20240216	-8.23	8450	20230908	46.51	13490	-8.23	20240216	9010	37.40	20240129	13490	-8.23	20240216	8450	46.51	20230908	1.16	N	043370	500	105 억	2876589	N	N	8	N	N
132	20240604	140435	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12370	0	3	0.00	345661930	28015	35.82	12470	12490	12240	16080	8660	12370	12338.46	13.70	1029	6332	12810	12590	12350	12130	11890	12700	12240	105	3710	500	9150	10	1	21000000	2598	4.22	0.36	12	0.13	2929.00	34733.00	13490	20240216	-8.30	8450	20230908	46.39	13490	-8.30	20240216	9010	37.29	20240129	13490	-8.30	20240216	8450	46.39	20230908	1.16	N	043370	500	105 억	2876589	N	N	8	N	N
133	20240604	130432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12370	0	3	0.00	334288210	27096	34.65	12470	12490	12240	16080	8660	12370	12337.18	13.70	1029	6197	12810	12590	12350	12130	11890	12700	12240	105	3710	500	9150	10	1	21000000	2598	4.22	0.36	12	0.13	2929.00	34733.00	13490	20240216	-8.30	8450	20230908	46.39	13490	-8.30	20240216	9010	37.29	20240129	13490	-8.30	20240216	8450	46.39	20230908	1.16	N	043370	500	105 억	2876589	N	N	8	N	N
134	20240604	120432	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12480	110	2	0.89	313754470	25441	32.53	12470	12490	12240	16080	8660	12370	12332.63	13.70	1029	5888	12810	12590	12350	12130	11890	12700	12240	105	3710	500	9150	10	1	21000000	2621	4.26	0.36	12	0.12	2929.00	34733.00	13490	20240216	-7.49	8450	20230908	47.69	13490	-7.49	20240216	9010	38.51	20240129	13490	-7.49	20240216	8450	47.69	20230908	1.16	N	043370	500	105 억	2876589	N	N	8	N	N
135	20240604	110429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12380	10	2	0.08	252599810	20512	26.23	12470	12480	12240	16080	8660	12370	12314.73	13.70	1029	4133	12810	12590	12350	12130	11890	12700	12240	105	3710	500	9150	10	1	21000000	2600	4.23	0.36	12	0.10	2929.00	34733.00	13490	20240216	-8.23	8450	20230908	46.51	13490	-8.23	20240216	9010	37.40	20240129	13490	-8.23	20240216	8450	46.51	20230908	1.16	N	043370	500	105 억	2876589	N	N	8	N	N
136	20240604	100431	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12310	-60	5	-0.49	204630960	16619	21.25	12470	12480	12240	16080	8660	12370	12313.07	13.70	1029	3694	12810	12590	12350	12130	11890	12700	12240	105	3710	500	9150	10	1	21000000	2585	4.20	0.35	12	0.08	2929.00	34733.00	13490	20240216	-8.75	8450	20230908	45.68	13490	-8.75	20240216	9010	36.63	20240129	13490	-8.75	20240216	8450	45.68	20230908	1.16	N	043370	500	105 억	2876589	N	N	8	N	N
137	20240604	090433	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12470	100	2	0.81	11958730	959	1.23	12470	12470	12470	16080	8660	12370	12470.00	13.70	1029	-816	12810	12590	12350	12130	11890	12700	12240	105	3710	500	9150	10	1	21000000	2619	4.26	0.36	12	0.00	2929.00	34733.00	13490	20240216	-7.56	8450	20230908	47.57	13490	-7.56	20240216	9010	38.40	20240129	13490	-7.56	20240216	8450	47.57	20230908	1.16	N	043370	500	105 억	2876589	N	N	8	N	N
138	20240603	160428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12370	270	2	2.23	970545630	78091	139.60	12280	12570	12110	15730	8470	12100	12428.48	13.69	0	8323	12626	12362	12216	11952	11806	12290	11880	105	3630	500	8950	10	1	21000000	2598	4.22	0.36	12	0.37	2929.00	34733.00	13490	20240216	-8.30	8450	20230908	46.39	13490	-8.30	20240216	9010	37.29	20240129	13490	-8.30	20240216	8450	46.39	20230908	1.21	N	043370	500	105 억	2874653	N	N	8	N	N
139	20240603	150429	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12400	300	2	2.48	932055660	74983	134.04	12280	12570	12110	15730	8470	12100	12430.23	13.69	0	9493	12626	12362	12216	11952	11806	12290	11880	105	3630	500	8950	10	1	21000000	2604	4.23	0.36	12	0.36	2929.00	34733.00	13490	20240216	-8.08	8450	20230908	46.75	13490	-8.08	20240216	9010	37.62	20240129	13490	-8.08	20240216	8450	46.75	20230908	1.21	N	043370	500	105 억	2874653	N	N	0	N	N
140	20240603	140427	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12410	310	2	2.56	828794900	66624	119.10	12280	12570	12110	15730	8470	12100	12439.89	13.69	0	7880	12626	12362	12216	11952	11806	12290	11880	105	3630	500	8950	10	1	21000000	2606	4.24	0.36	12	0.32	2929.00	34733.00	13490	20240216	-8.01	8450	20230908	46.86	13490	-8.01	20240216	9010	37.74	20240129	13490	-8.01	20240216	8450	46.86	20230908	1.21	N	043370	500	105 억	2874653	N	N	0	N	N
141	20240603	130428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12490	390	2	3.22	768850850	61805	110.49	12280	12570	12110	15730	8470	12100	12439.95	13.69	0	8060	12626	12362	12216	11952	11806	12290	11880	105	3630	500	8950	10	1	21000000	2623	4.26	0.36	12	0.29	2929.00	34733.00	13490	20240216	-7.41	8450	20230908	47.81	13490	-7.41	20240216	9010	38.62	20240129	13490	-7.41	20240216	8450	47.81	20230908	1.21	N	043370	500	105 억	2874653	N	N	0	N	N
142	20240603	120428	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12550	450	2	3.72	628336300	50558	90.38	12280	12570	12110	15730	8470	12100	12428.03	13.69	0	14589	12626	12362	12216	11952	11806	12290	11880	105	3630	500	8950	10	1	21000000	2636	4.28	0.36	12	0.24	2929.00	34733.00	13490	20240216	-6.97	8450	20230908	48.52	13490	-6.97	20240216	9010	39.29	20240129	13490	-6.97	20240216	8450	48.52	20230908	1.21	N	043370	500	105 억	2874653	N	N	0	N	N
143	20240603	110425	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12460	360	2	2.98	531754590	42847	76.60	12280	12570	12110	15730	8470	12100	12410.54	13.69	0	12373	12626	12362	12216	11952	11806	12290	11880	105	3630	500	8950	10	1	21000000	2617	4.25	0.36	12	0.20	2929.00	34733.00	13490	20240216	-7.64	8450	20230908	47.46	13490	-7.64	20240216	9010	38.29	20240129	13490	-7.64	20240216	8450	47.46	20230908	1.21	N	043370	500	105 억	2874653	N	N	0	N	N
144	20240603	100424	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12450	350	2	2.89	409701600	33042	59.07	12280	12570	12110	15730	8470	12100	12399.42	13.69	0	12630	12626	12362	12216	11952	11806	12290	11880	105	3630	500	8950	10	1	21000000	2615	4.25	0.36	12	0.16	2929.00	34733.00	13490	20240216	-7.71	8450	20230908	47.34	13490	-7.71	20240216	9010	38.18	20240129	13490	-7.71	20240216	8450	47.34	20230908	1.21	N	043370	500	105 억	2874653	N	N	0	N	N
145	20240603	090423	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12270	170	2	1.40	70867010	5796	10.36	12280	12280	12110	15730	8470	12100	12226.88	13.69	0	408	12626	12362	12216	11952	11806	12290	11880	105	3630	500	8950	10	1	21000000	2577	4.19	0.35	12	0.03	2929.00	34733.00	13490	20240216	-9.04	8450	20230908	45.21	13490	-9.04	20240216	9010	36.18	20240129	13490	-9.04	20240216	8450	45.21	20230908	1.21	N	043370	500	105 억	2874653	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History