KissMeData/212560/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9650	90	2	0.94	59558550	6185	29.27	9560	9700	9560	12420	6700	9560	9629.51	1.53	-1451	9760	9660	9480	9380	9200	9710	9430	39	2860	500	5920	10	1	7874963	760	6.37	0.70	12	0.08	1514.00	13688.00	13800	20231221	-30.07	6320	20231006	52.69	12240	-21.16	20240319	8520	13.26	20240115	13800	-30.07	20231221	6320	52.69	20231006	4.35	N	212560	500	39 억	120700	N	N	N	N
3	20240628	151020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9650	90	2	0.94	55182100	5731	27.12	9560	9700	9560	12420	6700	9560	9628.70	1.53	-1448	9760	9660	9480	9380	9200	9710	9430	39	2860	500	5920	10	1	7874963	760	6.37	0.70	12	0.07	1514.00	13688.00	13800	20231221	-30.07	6320	20231006	52.69	12240	-21.16	20240319	8520	13.26	20240115	13800	-30.07	20231221	6320	52.69	20231006	4.35	N	212560	500	39 억	120700	N	N	N	N
4	20240628	141020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9640	80	2	0.84	52441160	5446	25.77	9560	9700	9560	12420	6700	9560	9629.30	1.53	-1446	9760	9660	9480	9380	9200	9710	9430	39	2860	500	5920	10	1	7874963	759	6.37	0.70	12	0.07	1514.00	13688.00	13800	20231221	-30.14	6320	20231006	52.53	12240	-21.24	20240319	8520	13.15	20240115	13800	-30.14	20231221	6320	52.53	20231006	4.35	N	212560	500	39 억	120700	N	N	N	N
5	20240628	131019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9670	110	2	1.15	42310200	4395	20.80	9560	9700	9560	12420	6700	9560	9626.89	1.53	-1177	9760	9660	9480	9380	9200	9710	9430	39	2860	500	5920	10	1	7874963	762	6.39	0.71	12	0.06	1514.00	13688.00	13800	20231221	-29.93	6320	20231006	53.01	12240	-21.00	20240319	8520	13.50	20240115	13800	-29.93	20231221	6320	53.01	20231006	4.35	N	212560	500	39 억	120700	N	N	N	N
6	20240628	121017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9660	100	2	1.05	32686100	3396	16.07	9560	9700	9560	12420	6700	9560	9624.88	1.53	-1055	9760	9660	9480	9380	9200	9710	9430	39	2860	500	5920	10	1	7874963	761	6.38	0.71	12	0.04	1514.00	13688.00	13800	20231221	-30.00	6320	20231006	52.85	12240	-21.08	20240319	8520	13.38	20240115	13800	-30.00	20231221	6320	52.85	20231006	4.35	N	212560	500	39 억	120700	N	N	N	N
7	20240628	111000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9660	100	2	1.05	29875900	3103	14.68	9560	9700	9560	12420	6700	9560	9628.07	1.53	-1197	9760	9660	9480	9380	9200	9710	9430	39	2860	500	5920	10	1	7874963	761	6.38	0.71	12	0.04	1514.00	13688.00	13800	20231221	-30.00	6320	20231006	52.85	12240	-21.08	20240319	8520	13.38	20240115	13800	-30.00	20231221	6320	52.85	20231006	4.35	N	212560	500	39 억	120700	N	N	N	N
8	20240628	100957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9650	90	2	0.94	13219690	1370	6.48	9560	9700	9560	12420	6700	9560	9649.41	1.53	-477	9760	9660	9480	9380	9200	9710	9430	39	2860	500	5920	10	1	7874963	760	6.37	0.70	12	0.02	1514.00	13688.00	13800	20231221	-30.07	6320	20231006	52.69	12240	-21.16	20240319	8520	13.26	20240115	13800	-30.07	20231221	6320	52.69	20231006	4.35	N	212560	500	39 억	120700	N	N	N	N
9	20240628	090959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9650	90	2	0.94	2601990	271	1.28	9560	9660	9560	12420	6700	9560	9601.44	1.53	-158	9760	9660	9480	9380	9200	9710	9430	39	2860	500	5920	10	1	7874963	760	6.37	0.70	12	0.00	1514.00	13688.00	13800	20231221	-30.07	6320	20231006	52.69	12240	-21.16	20240319	8520	13.26	20240115	13800	-30.07	20231221	6320	52.69	20231006	4.35	N	212560	500	39 억	120700	N	N	N	N
10	20240627	160952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9560	30	2	0.31	200430250	21126	123.04	9530	9580	9300	12380	6680	9530	9487.37	1.61	-6341	9896	9712	9516	9332	9136	9805	9425	39	2850	500	5900	10	1	7874963	753	6.31	0.70	12	0.27	1514.00	13688.00	13800	20231221	-30.72	6320	20231006	51.27	12240	-21.90	20240319	8520	12.21	20240115	13800	-30.72	20231221	6320	51.27	20231006	4.37	N	212560	500	39 억	126901	N	N	N	N
11	20240627	150959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9540	10	2	0.10	175162590	18460	107.51	9530	9580	9300	12380	6680	9530	9488.76	1.61	-5800	9896	9712	9516	9332	9136	9805	9425	39	2850	500	5900	10	1	7874963	751	6.30	0.70	12	0.23	1514.00	13688.00	13800	20231221	-30.87	6320	20231006	50.95	12240	-22.06	20240319	8520	11.97	20240115	13800	-30.87	20231221	6320	50.95	20231006	4.37	N	212560	500	39 억	126901	N	N	N	N
12	20240627	140956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9530	0	3	0.00	104669390	10997	64.05	9530	9580	9440	12380	6680	9530	9517.99	1.61	-4794	9896	9712	9516	9332	9136	9805	9425	39	2850	500	5900	10	1	7874963	750	6.29	0.70	12	0.14	1514.00	13688.00	13800	20231221	-30.94	6320	20231006	50.79	12240	-22.14	20240319	8520	11.85	20240115	13800	-30.94	20231221	6320	50.79	20231006	4.37	N	212560	500	39 억	126901	N	N	N	N
13	20240627	130955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9550	20	2	0.21	97850400	10280	59.87	9530	9580	9440	12380	6680	9530	9518.52	1.61	-4402	9896	9712	9516	9332	9136	9805	9425	39	2850	500	5900	10	1	7874963	752	6.31	0.70	12	0.13	1514.00	13688.00	13800	20231221	-30.80	6320	20231006	51.11	12240	-21.98	20240319	8520	12.09	20240115	13800	-30.80	20231221	6320	51.11	20231006	4.37	N	212560	500	39 억	126901	N	N	N	N
14	20240627	120958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9570	40	2	0.42	91680390	9634	56.11	9530	9580	9440	12380	6680	9530	9516.34	1.61	-3870	9896	9712	9516	9332	9136	9805	9425	39	2850	500	5900	10	1	7874963	754	6.32	0.70	12	0.12	1514.00	13688.00	13800	20231221	-30.65	6320	20231006	51.42	12240	-21.81	20240319	8520	12.32	20240115	13800	-30.65	20231221	6320	51.42	20231006	4.37	N	212560	500	39 억	126901	N	N	N	N
15	20240627	110957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9550	20	2	0.21	86136600	9054	52.73	9530	9570	9440	12380	6680	9530	9513.65	1.61	-3346	9896	9712	9516	9332	9136	9805	9425	39	2850	500	5900	10	1	7874963	752	6.31	0.70	12	0.11	1514.00	13688.00	13800	20231221	-30.80	6320	20231006	51.11	12240	-21.98	20240319	8520	12.09	20240115	13800	-30.80	20231221	6320	51.11	20231006	4.37	N	212560	500	39 억	126901	N	N	N	N
16	20240627	100957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9500	-30	5	-0.31	60600530	6370	37.10	9530	9550	9440	12380	6680	9530	9513.43	1.61	-3249	9896	9712	9516	9332	9136	9805	9425	39	2850	500	5900	10	1	7874963	748	6.27	0.69	12	0.08	1514.00	13688.00	13800	20231221	-31.16	6320	20231006	50.32	12240	-22.39	20240319	8520	11.50	20240115	13800	-31.16	20231221	6320	50.32	20231006	4.37	N	212560	500	39 억	126901	N	N	N	N
17	20240627	090957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9490	-40	5	-0.42	5349160	562	3.27	9530	9530	9490	12380	6680	9530	9518.08	1.61	-96	9896	9712	9516	9332	9136	9805	9425	39	2850	500	5900	10	1	7874963	747	6.27	0.69	12	0.01	1514.00	13688.00	13800	20231221	-31.23	6320	20231006	50.16	12240	-22.47	20240319	8520	11.38	20240115	13800	-31.23	20231221	6320	50.16	20231006	4.37	N	212560	500	39 억	126901	N	N	N	N
18	20240626	160953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9530	100	2	1.06	161972660	17142	71.22	9380	9700	9320	12250	6610	9430	9448.88	1.61	420	9743	9586	9393	9236	9043	9665	9315	39	2820	500	5840	10	1	7874963	750	6.29	0.70	12	0.22	1514.00	13688.00	13800	20231221	-30.94	6320	20231006	50.79	12240	-22.14	20240319	8520	11.85	20240115	13800	-30.94	20231221	6320	50.79	20231006	4.53	N	212560	500	39 억	126653	N	N	N	N
19	20240626	150957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9530	100	2	1.06	144052070	15269	63.44	9380	9700	9320	12250	6610	9430	9434.28	1.61	-70	9743	9586	9393	9236	9043	9665	9315	39	2820	500	5840	10	1	7874963	750	6.29	0.70	12	0.19	1514.00	13688.00	13800	20231221	-30.94	6320	20231006	50.79	12240	-22.14	20240319	8520	11.85	20240115	13800	-30.94	20231221	6320	50.79	20231006	4.53	N	212560	500	39 억	126653	N	N	N	N
20	20240626	140954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9550	120	2	1.27	139092360	14749	61.28	9380	9700	9320	12250	6610	9430	9430.63	1.61	-239	9743	9586	9393	9236	9043	9665	9315	39	2820	500	5840	10	1	7874963	752	6.31	0.70	12	0.19	1514.00	13688.00	13800	20231221	-30.80	6320	20231006	51.11	12240	-21.98	20240319	8520	12.09	20240115	13800	-30.80	20231221	6320	51.11	20231006	4.53	N	212560	500	39 억	126653	N	N	N	N
21	20240626	130955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9550	120	2	1.27	128216520	13608	56.54	9380	9700	9320	12250	6610	9430	9422.14	1.61	-225	9743	9586	9393	9236	9043	9665	9315	39	2820	500	5840	10	1	7874963	752	6.31	0.70	12	0.17	1514.00	13688.00	13800	20231221	-30.80	6320	20231006	51.11	12240	-21.98	20240319	8520	12.09	20240115	13800	-30.80	20231221	6320	51.11	20231006	4.53	N	212560	500	39 억	126653	N	N	N	N
22	20240626	120954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9600	170	2	1.80	124761030	13246	55.03	9380	9700	9320	12250	6610	9430	9418.77	1.61	-248	9743	9586	9393	9236	9043	9665	9315	39	2820	500	5840	10	1	7874963	756	6.34	0.70	12	0.17	1514.00	13688.00	13800	20231221	-30.43	6320	20231006	51.90	12240	-21.57	20240319	8520	12.68	20240115	13800	-30.43	20231221	6320	51.90	20231006	4.53	N	212560	500	39 억	126653	N	N	N	N
23	20240626	110955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9500	70	2	0.74	99495390	10607	44.07	9380	9500	9320	12250	6610	9430	9380.16	1.61	592	9743	9586	9393	9236	9043	9665	9315	39	2820	500	5840	10	1	7874963	748	6.27	0.69	12	0.13	1514.00	13688.00	13800	20231221	-31.16	6320	20231006	50.32	12240	-22.39	20240319	8520	11.50	20240115	13800	-31.16	20231221	6320	50.32	20231006	4.53	N	212560	500	39 억	126653	N	N	N	N
24	20240626	100953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9350	-80	5	-0.85	68098350	7278	30.24	9380	9490	9320	12250	6610	9430	9356.74	1.61	636	9743	9586	9393	9236	9043	9665	9315	39	2820	500	5840	10	1	7874963	736	6.18	0.68	12	0.09	1514.00	13688.00	13800	20231221	-32.25	6320	20231006	47.94	12240	-23.61	20240319	8520	9.74	20240115	13800	-32.25	20231221	6320	47.94	20231006	4.53	N	212560	500	39 억	126653	N	N	N	N
25	20240626	090956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9470	40	2	0.42	19891020	2120	8.81	9380	9490	9380	12250	6610	9430	9382.56	1.61	834	9743	9586	9393	9236	9043	9665	9315	39	2820	500	5840	10	1	7874963	746	6.25	0.69	12	0.03	1514.00	13688.00	13800	20231221	-31.38	6320	20231006	49.84	12240	-22.63	20240319	8520	11.15	20240115	13800	-31.38	20231221	6320	49.84	20231006	4.53	N	212560	500	39 억	126653	N	N	N	N
26	20240625	160953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9430	70	2	0.75	224475130	24068	45.22	9240	9550	9200	12160	6560	9360	9326.69	1.56	2708	10106	9732	9466	9092	8826	9600	8960	39	2800	500	5800	10	1	7874963	743	6.23	0.69	12	0.31	1514.00	13688.00	13800	20231221	-31.67	6320	20231006	49.21	12240	-22.96	20240319	8520	10.68	20240115	13800	-31.67	20231221	6320	49.21	20231006	4.56	N	212560	500	39 억	122573	N	N	N	N
27	20240625	150950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9420	60	2	0.64	212905860	22841	42.92	9240	9550	9200	12160	6560	9360	9321.21	1.56	3135	10106	9732	9466	9092	8826	9600	8960	39	2800	500	5800	10	1	7874963	742	6.22	0.69	12	0.29	1514.00	13688.00	13800	20231221	-31.74	6320	20231006	49.05	12240	-23.04	20240319	8520	10.56	20240115	13800	-31.74	20231221	6320	49.05	20231006	4.56	N	212560	500	39 억	122573	N	N	N	N
28	20240625	140953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9550	190	2	2.03	202026780	21687	40.75	9240	9550	9200	12160	6560	9360	9315.57	1.56	2802	10106	9732	9466	9092	8826	9600	8960	39	2800	500	5800	10	1	7874963	752	6.31	0.70	12	0.28	1514.00	13688.00	13800	20231221	-30.80	6320	20231006	51.11	12240	-21.98	20240319	8520	12.09	20240115	13800	-30.80	20231221	6320	51.11	20231006	4.56	N	212560	500	39 억	122573	N	N	N	N
29	20240625	130954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9430	70	2	0.75	188809400	20289	38.12	9240	9460	9200	12160	6560	9360	9306.00	1.56	2989	10106	9732	9466	9092	8826	9600	8960	39	2800	500	5800	10	1	7874963	743	6.23	0.69	12	0.26	1514.00	13688.00	13800	20231221	-31.67	6320	20231006	49.21	12240	-22.96	20240319	8520	10.68	20240115	13800	-31.67	20231221	6320	49.21	20231006	4.56	N	212560	500	39 억	122573	N	N	N	N
30	20240625	120957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9430	70	2	0.75	174710140	18788	35.30	9240	9460	9200	12160	6560	9360	9299.03	1.56	2776	10106	9732	9466	9092	8826	9600	8960	39	2800	500	5800	10	1	7874963	743	6.23	0.69	12	0.24	1514.00	13688.00	13800	20231221	-31.67	6320	20231006	49.21	12240	-22.96	20240319	8520	10.68	20240115	13800	-31.67	20231221	6320	49.21	20231006	4.56	N	212560	500	39 억	122573	N	N	N	N
31	20240625	110955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9360	0	3	0.00	150922220	16259	30.55	9240	9450	9200	12160	6560	9360	9282.38	1.56	1867	10106	9732	9466	9092	8826	9600	8960	39	2800	500	5800	10	1	7874963	737	6.18	0.68	12	0.21	1514.00	13688.00	13800	20231221	-32.17	6320	20231006	48.10	12240	-23.53	20240319	8520	9.86	20240115	13800	-32.17	20231221	6320	48.10	20231006	4.56	N	212560	500	39 억	122573	N	N	N	N
32	20240625	100953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9290	-70	5	-0.75	125761460	13554	25.47	9240	9450	9200	12160	6560	9360	9278.55	1.56	389	10106	9732	9466	9092	8826	9600	8960	39	2800	500	5800	10	1	7874963	732	6.14	0.68	12	0.17	1514.00	13688.00	13800	20231221	-32.68	6320	20231006	46.99	12240	-24.10	20240319	8520	9.04	20240115	13800	-32.68	20231221	6320	46.99	20231006	4.56	N	212560	500	39 억	122573	N	N	N	N
33	20240625	090953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9360	0	3	0.00	26366990	2841	5.34	9240	9450	9240	12160	6560	9360	9280.88	1.56	1300	10106	9732	9466	9092	8826	9600	8960	39	2800	500	5800	10	1	7874963	737	6.18	0.68	12	0.04	1514.00	13688.00	13800	20231221	-32.17	6320	20231006	48.10	12240	-23.53	20240319	8520	9.86	20240115	13800	-32.17	20231221	6320	48.10	20231006	4.56	N	212560	500	39 억	122573	N	N	N	N
34	20240624	160949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9360	-410	5	-4.20	493358980	52065	240.85	9770	9840	9200	12700	6840	9770	9476.22	1.47	6324	9943	9856	9813	9726	9683	9835	9705	39	2930	500	6050	10	1	7874963	737	6.18	0.68	12	0.66	1514.00	13688.00	13800	20231221	-32.17	6320	20231006	48.10	12240	-23.53	20240319	8520	9.86	20240115	13800	-32.17	20231221	6320	48.10	20231006	4.60	N	212560	500	39 억	115930	N	N	N	N
35	20240624	150949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9390	-380	5	-3.89	452290890	47679	220.56	9770	9840	9200	12700	6840	9770	9486.17	1.47	6384	9943	9856	9813	9726	9683	9835	9705	39	2930	500	6050	10	1	7874963	739	6.20	0.69	12	0.61	1514.00	13688.00	13800	20231221	-31.96	6320	20231006	48.58	12240	-23.28	20240319	8520	10.21	20240115	13800	-31.96	20231221	6320	48.58	20231006	4.60	N	212560	500	39 억	115930	N	N	N	N
36	20240624	140950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9450	-320	5	-3.28	426178980	44908	207.74	9770	9840	9200	12700	6840	9770	9490.05	1.47	7153	9943	9856	9813	9726	9683	9835	9705	39	2930	500	6050	10	1	7874963	744	6.24	0.69	12	0.57	1514.00	13688.00	13800	20231221	-31.52	6320	20231006	49.53	12240	-22.79	20240319	8520	10.92	20240115	13800	-31.52	20231221	6320	49.53	20231006	4.60	N	212560	500	39 억	115930	N	N	N	N
37	20240624	130948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9470	-300	5	-3.07	401754190	42316	195.75	9770	9840	9200	12700	6840	9770	9494.14	1.47	7531	9943	9856	9813	9726	9683	9835	9705	39	2930	500	6050	10	1	7874963	746	6.25	0.69	12	0.54	1514.00	13688.00	13800	20231221	-31.38	6320	20231006	49.84	12240	-22.63	20240319	8520	11.15	20240115	13800	-31.38	20231221	6320	49.84	20231006	4.60	N	212560	500	39 억	115930	N	N	N	N
38	20240624	120950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9330	-440	5	-4.50	349193040	36724	169.88	9770	9840	9200	12700	6840	9770	9508.58	1.47	6029	9943	9856	9813	9726	9683	9835	9705	39	2930	500	6050	10	1	7874963	735	6.16	0.68	12	0.47	1514.00	13688.00	13800	20231221	-32.39	6320	20231006	47.63	12240	-23.77	20240319	8520	9.51	20240115	13800	-32.39	20231221	6320	47.63	20231006	4.60	N	212560	500	39 억	115930	N	N	N	N
39	20240624	110952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9680	-90	5	-0.92	219307650	22822	105.57	9770	9840	9450	12700	6840	9770	9609.48	1.47	-2581	9943	9856	9813	9726	9683	9835	9705	39	2930	500	6050	10	1	7874963	762	6.39	0.71	12	0.29	1514.00	13688.00	13800	20231221	-29.86	6320	20231006	53.16	12240	-20.92	20240319	8520	13.62	20240115	13800	-29.86	20231221	6320	53.16	20231006	4.60	N	212560	500	39 억	115930	N	N	N	N
40	20240624	100950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9640	-130	5	-1.33	107581690	11096	51.33	9770	9840	9640	12700	6840	9770	9695.54	1.47	858	9943	9856	9813	9726	9683	9835	9705	39	2930	500	6050	10	1	7874963	759	6.37	0.70	12	0.14	1514.00	13688.00	13800	20231221	-30.14	6320	20231006	52.53	12240	-21.24	20240319	8520	13.15	20240115	13800	-30.14	20231221	6320	52.53	20231006	4.60	N	212560	500	39 억	115930	N	N	N	N
41	20240624	090950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9830	60	2	0.61	10968970	1123	5.19	9770	9840	9740	12700	6840	9770	9767.56	1.47	14	9943	9856	9813	9726	9683	9835	9705	39	2930	500	6050	10	1	7874963	774	6.49	0.72	12	0.01	1514.00	13688.00	13800	20231221	-28.77	6320	20231006	55.54	12240	-19.69	20240319	8520	15.38	20240115	13800	-28.77	20231221	6320	55.54	20231006	4.60	N	212560	500	39 억	115930	N	N	N	N
42	20240621	160918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9770	-100	5	-1.01	210347320	21403	52.65	9770	9900	9770	12830	6910	9870	9828.84	1.47	382	10110	9990	9880	9760	9650	9935	9705	39	2960	500	6110	10	1	7874963	769	6.45	0.71	12	0.27	1514.00	13688.00	13800	20231221	-29.20	6320	20231006	54.59	12240	-20.18	20240319	8520	14.67	20240115	13800	-29.20	20231221	6320	54.59	20231006	4.58	N	212560	500	39 억	116118	N	N	N	N
43	20240621	150919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9830	-40	5	-0.41	189623430	19283	47.43	9770	9900	9770	12830	6910	9870	9833.71	1.47	57	10110	9990	9880	9760	9650	9935	9705	39	2960	500	6110	10	1	7874963	774	6.49	0.72	12	0.24	1514.00	13688.00	13800	20231221	-28.77	6320	20231006	55.54	12240	-19.69	20240319	8520	15.38	20240115	13800	-28.77	20231221	6320	55.54	20231006	4.58	N	212560	500	39 억	116118	N	N	N	N
44	20240621	140917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9870	0	3	0.00	145263850	14758	36.30	9770	9900	9770	12830	6910	9870	9843.06	1.47	-661	10110	9990	9880	9760	9650	9935	9705	39	2960	500	6110	10	1	7874963	777	6.52	0.72	12	0.19	1514.00	13688.00	13800	20231221	-28.48	6320	20231006	56.17	12240	-19.36	20240319	8520	15.85	20240115	13800	-28.48	20231221	6320	56.17	20231006	4.58	N	212560	500	39 억	116118	N	N	N	N
45	20240621	130918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9810	-60	5	-0.61	90407000	9185	22.59	9770	9900	9770	12830	6910	9870	9842.90	1.47	66	10110	9990	9880	9760	9650	9935	9705	39	2960	500	6110	10	1	7874963	773	6.48	0.72	12	0.12	1514.00	13688.00	13800	20231221	-28.91	6320	20231006	55.22	12240	-19.85	20240319	8520	15.14	20240115	13800	-28.91	20231221	6320	55.22	20231006	4.58	N	212560	500	39 억	116118	N	N	N	N
46	20240621	120921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9870	0	3	0.00	78664220	7991	19.66	9770	9900	9770	12830	6910	9870	9844.10	1.47	102	10110	9990	9880	9760	9650	9935	9705	39	2960	500	6110	10	1	7874963	777	6.52	0.72	12	0.10	1514.00	13688.00	13800	20231221	-28.48	6320	20231006	56.17	12240	-19.36	20240319	8520	15.85	20240115	13800	-28.48	20231221	6320	56.17	20231006	4.58	N	212560	500	39 억	116118	N	N	N	N
47	20240621	110918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9850	-20	5	-0.20	69607780	7072	17.40	9770	9900	9770	12830	6910	9870	9842.73	1.47	377	10110	9990	9880	9760	9650	9935	9705	39	2960	500	6110	10	1	7874963	776	6.51	0.72	12	0.09	1514.00	13688.00	13800	20231221	-28.62	6320	20231006	55.85	12240	-19.53	20240319	8520	15.61	20240115	13800	-28.62	20231221	6320	55.85	20231006	4.58	N	212560	500	39 억	116118	N	N	N	N
48	20240621	100915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9880	10	2	0.10	58012230	5895	14.50	9770	9900	9770	12830	6910	9870	9840.92	1.47	800	10110	9990	9880	9760	9650	9935	9705	39	2960	500	6110	10	1	7874963	778	6.53	0.72	12	0.07	1514.00	13688.00	13800	20231221	-28.41	6320	20231006	56.33	12240	-19.28	20240319	8520	15.96	20240115	13800	-28.41	20231221	6320	56.33	20231006	4.58	N	212560	500	39 억	116118	N	N	N	N
49	20240621	090921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9900	30	2	0.30	23183460	2359	5.80	9770	9900	9770	12830	6910	9870	9827.66	1.47	-31	10110	9990	9880	9760	9650	9935	9705	39	2960	500	6110	10	1	7874963	780	6.54	0.72	12	0.03	1514.00	13688.00	13800	20231221	-28.26	6320	20231006	56.65	12240	-19.12	20240319	8520	16.20	20240115	13800	-28.26	20231221	6320	56.65	20231006	4.58	N	212560	500	39 억	116118	N	N	N	N
50	20240620	160914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9870	-80	5	-0.80	399120150	40518	96.78	10000	10000	9770	12930	6970	9950	9850.44	1.51	-2968	10290	10120	10020	9850	9750	10070	9800	39	2980	500	6160	10	1	7874963	777	6.52	0.72	12	0.51	1514.00	13688.00	13800	20231221	-28.48	6320	20231006	56.17	12240	-19.36	20240319	8520	15.85	20240115	13800	-28.48	20231221	6320	56.17	20231006	4.64	N	212560	500	39 억	119086	N	N	N	N
51	20240620	150915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9930	-20	5	-0.20	388759500	39466	94.27	10000	10000	9770	12930	6970	9950	9850.49	1.51	-3146	10290	10120	10020	9850	9750	10070	9800	39	2980	500	6160	10	1	7874963	782	6.56	0.73	12	0.50	1514.00	13688.00	13800	20231221	-28.04	6320	20231006	57.12	12240	-18.87	20240319	8520	16.55	20240115	13800	-28.04	20231221	6320	57.12	20231006	4.64	N	212560	500	39 억	119086	N	N	N	N
52	20240620	140915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9950	0	3	0.00	348747770	35419	84.60	10000	10000	9770	12930	6970	9950	9846.35	1.51	-3365	10290	10120	10020	9850	9750	10070	9800	39	2980	500	6160	10	1	7874963	784	6.57	0.73	12	0.45	1514.00	13688.00	13800	20231221	-27.90	6320	20231006	57.44	12240	-18.71	20240319	8520	16.78	20240115	13800	-27.90	20231221	6320	57.44	20231006	4.64	N	212560	500	39 억	119086	N	N	N	N
53	20240620	130915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9830	-120	5	-1.21	324271750	32941	78.68	10000	10000	9770	12930	6970	9950	9844.02	1.51	-3236	10290	10120	10020	9850	9750	10070	9800	39	2980	500	6160	10	1	7874963	774	6.49	0.72	12	0.42	1514.00	13688.00	13800	20231221	-28.77	6320	20231006	55.54	12240	-19.69	20240319	8520	15.38	20240115	13800	-28.77	20231221	6320	55.54	20231006	4.64	N	212560	500	39 억	119086	N	N	N	N
54	20240620	120914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9850	-100	5	-1.01	306651860	31145	74.39	10000	10000	9770	12930	6970	9950	9845.94	1.51	-2895	10290	10120	10020	9850	9750	10070	9800	39	2980	500	6160	10	1	7874963	776	6.51	0.72	12	0.40	1514.00	13688.00	13800	20231221	-28.62	6320	20231006	55.85	12240	-19.53	20240319	8520	15.61	20240115	13800	-28.62	20231221	6320	55.85	20231006	4.64	N	212560	500	39 억	119086	N	N	N	N
55	20240620	110916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9840	-110	5	-1.11	150176750	15185	36.27	10000	10000	9830	12930	6970	9950	9889.81	1.51	-1622	10290	10120	10020	9850	9750	10070	9800	39	2980	500	6160	10	1	7874963	775	6.50	0.72	12	0.19	1514.00	13688.00	13800	20231221	-28.70	6320	20231006	55.70	12240	-19.61	20240319	8520	15.49	20240115	13800	-28.70	20231221	6320	55.70	20231006	4.64	N	212560	500	39 억	119086	N	N	N	N
56	20240620	100915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9940	-10	5	-0.10	133304740	13478	32.19	10000	10000	9830	12930	6970	9950	9890.54	1.51	-1253	10290	10120	10020	9850	9750	10070	9800	39	2980	500	6160	10	1	7874963	783	6.57	0.73	12	0.17	1514.00	13688.00	13800	20231221	-27.97	6320	20231006	57.28	12240	-18.79	20240319	8520	16.67	20240115	13800	-27.97	20231221	6320	57.28	20231006	4.64	N	212560	500	39 억	119086	N	N	N	N
57	20240620	090920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9940	-10	5	-0.10	12870480	1293	3.09	10000	10000	9940	12930	6970	9950	9953.97	1.51	-286	10290	10120	10020	9850	9750	10070	9800	39	2980	500	6160	10	1	7874963	783	6.57	0.73	12	0.02	1514.00	13688.00	13800	20231221	-27.97	6320	20231006	57.28	12240	-18.79	20240319	8520	16.67	20240115	13800	-27.97	20231221	6320	57.28	20231006	4.64	N	212560	500	39 억	119086	N	N	N	N
58	20240619	160910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9950	-130	5	-1.29	418650610	41744	172.90	10080	10190	9920	13100	7060	10080	10029.02	1.60	-7210	10273	10176	10073	9976	9873	10225	10025	39	3020	500	6240	10	1	7874963	784	6.57	0.73	12	0.53	1514.00	13688.00	13800	20231221	-27.90	6320	20231006	57.44	12240	-18.71	20240319	8520	16.78	20240115	13800	-27.90	20231221	6320	57.44	20231006	4.71	N	212560	500	39 억	126252	N	N	N	N
59	20240619	150911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9960	-120	5	-1.19	410719890	40947	169.60	10080	10190	9920	13100	7060	10080	10030.52	1.60	-6991	10273	10176	10073	9976	9873	10225	10025	39	3020	500	6240	10	1	7874963	784	6.58	0.73	12	0.52	1514.00	13688.00	13800	20231221	-27.83	6320	20231006	57.59	12240	-18.63	20240319	8520	16.90	20240115	13800	-27.83	20231221	6320	57.59	20231006	4.71	N	212560	500	39 억	126252	N	N	N	N
60	20240619	140918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10030	-50	5	-0.50	316737460	31505	130.49	10080	10190	9970	13100	7060	10080	10053.56	1.60	-202	10273	10176	10073	9976	9873	10225	10025	39	3020	500	6240	10	1	7874963	790	6.62	0.73	12	0.40	1514.00	13688.00	13800	20231221	-27.32	6320	20231006	58.70	12240	-18.06	20240319	8520	17.72	20240115	13800	-27.32	20231221	6320	58.70	20231006	4.71	N	212560	500	39 억	126252	N	N	N	N
61	20240619	130907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9990	-90	5	-0.89	266415320	26463	109.61	10080	10190	9980	13100	7060	10080	10067.46	1.60	375	10273	10176	10073	9976	9873	10225	10025	39	3020	500	6240	10	1	7874963	787	6.60	0.73	12	0.34	1514.00	13688.00	13800	20231221	-27.61	6320	20231006	58.07	12240	-18.38	20240319	8520	17.25	20240115	13800	-27.61	20231221	6320	58.07	20231006	4.71	N	212560	500	39 억	126252	N	N	N	N
62	20240619	120909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9980	-100	5	-0.99	252470040	25069	103.84	10080	10190	9980	13100	7060	10080	10071.01	1.60	1650	10273	10176	10073	9976	9873	10225	10025	39	3020	500	6240	10	1	7874963	786	6.59	0.73	12	0.32	1514.00	13688.00	13800	20231221	-27.68	6320	20231006	57.91	12240	-18.46	20240319	8520	17.14	20240115	13800	-27.68	20231221	6320	57.91	20231006	4.71	N	212560	500	39 억	126252	N	N	N	N
63	20240619	110912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10120	40	2	0.40	197096150	19537	80.92	10080	10190	10040	13100	7060	10080	10088.35	1.60	2479	10273	10176	10073	9976	9873	10225	10025	39	3020	500	6240	10	1	7874963	797	6.68	0.74	12	0.25	1514.00	13688.00	13800	20231221	-26.67	6320	20231006	60.13	12240	-17.32	20240319	8520	18.78	20240115	13800	-26.67	20231221	6320	60.13	20231006	4.71	N	212560	500	39 억	126252	N	N	N	N
64	20240619	100914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10070	-10	5	-0.10	101763110	10090	41.79	10080	10190	10040	13100	7060	10080	10085.54	1.60	-1289	10273	10176	10073	9976	9873	10225	10025	39	3020	500	6240	10	1	7874963	793	6.65	0.74	12	0.13	1514.00	13688.00	13800	20231221	-27.03	6320	20231006	59.34	12240	-17.73	20240319	8520	18.19	20240115	13800	-27.03	20231221	6320	59.34	20231006	4.71	N	212560	500	39 억	126252	N	N	N	N
65	20240619	090918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10080	0	3	0.00	4567160	453	1.88	10080	10130	10080	13100	7060	10080	10082.03	1.60	44	10273	10176	10073	9976	9873	10225	10025	39	3020	500	6240	10	1	7874963	794	6.66	0.74	12	0.01	1514.00	13688.00	13800	20231221	-26.96	6320	20231006	59.49	12240	-17.65	20240319	8520	18.31	20240115	13800	-26.96	20231221	6320	59.49	20231006	4.71	N	212560	500	39 억	126252	N	N	N	N
66	20240618	160906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10080	110	2	1.10	240073750	23884	62.17	9970	10170	9970	12960	6980	9970	10051.65	1.54	4701	10330	10150	10030	9850	9730	10240	9940	39	2990	500	6180	10	1	7874963	794	6.66	0.74	12	0.30	1514.00	13688.00	13800	20231221	-26.96	6320	20231006	59.49	12240	-17.65	20240319	8520	18.31	20240115	13800	-26.96	20231221	6320	59.49	20231006	4.84	N	212560	500	39 억	121551	N	N	N	N
67	20240618	150906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10100	130	2	1.30	224109890	22297	58.04	9970	10170	9970	12960	6980	9970	10051.12	1.54	4484	10330	10150	10030	9850	9730	10240	9940	39	2990	500	6180	10	1	7874963	795	6.67	0.74	12	0.28	1514.00	13688.00	13800	20231221	-26.81	6320	20231006	59.81	12240	-17.48	20240319	8520	18.54	20240115	13800	-26.81	20231221	6320	59.81	20231006	4.84	N	212560	500	39 억	121551	N	N	N	N
68	20240618	140908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10100	130	2	1.30	212404840	21137	55.02	9970	10170	9970	12960	6980	9970	10048.96	1.54	4322	10330	10150	10030	9850	9730	10240	9940	39	2990	500	6180	10	1	7874963	795	6.67	0.74	12	0.27	1514.00	13688.00	13800	20231221	-26.81	6320	20231006	59.81	12240	-17.48	20240319	8520	18.54	20240115	13800	-26.81	20231221	6320	59.81	20231006	4.84	N	212560	500	39 억	121551	N	N	N	N
69	20240618	130910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10120	150	2	1.50	206926230	20595	53.61	9970	10170	9970	12960	6980	9970	10047.40	1.54	4427	10330	10150	10030	9850	9730	10240	9940	39	2990	500	6180	10	1	7874963	797	6.68	0.74	12	0.26	1514.00	13688.00	13800	20231221	-26.67	6320	20231006	60.13	12240	-17.32	20240319	8520	18.78	20240115	13800	-26.67	20231221	6320	60.13	20231006	4.84	N	212560	500	39 억	121551	N	N	N	N
70	20240618	120909	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10140	170	2	1.71	202574890	20165	52.49	9970	10170	9970	12960	6980	9970	10045.87	1.54	4530	10330	10150	10030	9850	9730	10240	9940	39	2990	500	6180	10	1	7874963	799	6.70	0.74	12	0.26	1514.00	13688.00	13800	20231221	-26.52	6320	20231006	60.44	12240	-17.16	20240319	8520	19.01	20240115	13800	-26.52	20231221	6320	60.44	20231006	4.84	N	212560	500	39 억	121551	N	N	N	N
71	20240618	110907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10070	100	2	1.00	126344330	12599	32.80	9970	10150	9970	12960	6980	9970	10028.12	1.54	1712	10330	10150	10030	9850	9730	10240	9940	39	2990	500	6180	10	1	7874963	793	6.65	0.74	12	0.16	1514.00	13688.00	13800	20231221	-27.03	6320	20231006	59.34	12240	-17.73	20240319	8520	18.19	20240115	13800	-27.03	20231221	6320	59.34	20231006	4.84	N	212560	500	39 억	121551	N	N	N	N
72	20240618	100905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10050	80	2	0.80	99162770	9895	25.76	9970	10150	9970	12960	6980	9970	10021.50	1.54	1260	10330	10150	10030	9850	9730	10240	9940	39	2990	500	6180	10	1	7874963	791	6.64	0.73	12	0.13	1514.00	13688.00	13800	20231221	-27.17	6320	20231006	59.02	12240	-17.89	20240319	8520	17.96	20240115	13800	-27.17	20231221	6320	59.02	20231006	4.84	N	212560	500	39 억	121551	N	N	N	N
73	20240618	090915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10050	80	2	0.80	35260360	3529	9.19	9970	10050	9970	12960	6980	9970	9991.60	1.54	987	10330	10150	10030	9850	9730	10240	9940	39	2990	500	6180	10	1	7874963	791	6.64	0.73	12	0.04	1514.00	13688.00	13800	20231221	-27.17	6320	20231006	59.02	12240	-17.89	20240319	8520	17.96	20240115	13800	-27.17	20231221	6320	59.02	20231006	4.84	N	212560	500	39 억	121551	N	N	N	N
74	20240617	160900	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9970	60	2	0.61	386920060	38406	63.20	9910	10210	9910	12880	6940	9910	10074.59	1.50	3405	10503	10206	10053	9756	9603	10130	9680	39	2970	500	6140	10	1	7874963	785	6.59	0.73	12	0.49	1514.00	13688.00	13800	20231221	-27.75	6320	20231006	57.75	12240	-18.55	20240319	8520	17.02	20240115	13800	-27.75	20231221	6320	57.75	20231006	4.74	N	212560	500	39 억	118012	N	N	N	N
75	20240617	150907	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9970	60	2	0.61	372362180	36946	60.80	9910	10210	9910	12880	6940	9910	10078.55	1.50	3641	10503	10206	10053	9756	9603	10130	9680	39	2970	500	6140	10	1	7874963	785	6.59	0.73	12	0.47	1514.00	13688.00	13800	20231221	-27.75	6320	20231006	57.75	12240	-18.55	20240319	8520	17.02	20240115	13800	-27.75	20231221	6320	57.75	20231006	4.74	N	212560	500	39 억	118012	N	N	N	N
76	20240617	140858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10040	130	2	1.31	309365640	30639	50.42	9910	10210	9910	12880	6940	9910	10097.12	1.50	3541	10503	10206	10053	9756	9603	10130	9680	39	2970	500	6140	10	1	7874963	791	6.63	0.73	12	0.39	1514.00	13688.00	13800	20231221	-27.25	6320	20231006	58.86	12240	-17.97	20240319	8520	17.84	20240115	13800	-27.25	20231221	6320	58.86	20231006	4.74	N	212560	500	39 억	118012	N	N	N	N
77	20240617	130857	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10100	190	2	1.92	258311160	25568	42.08	9910	10210	9910	12880	6940	9910	10102.91	1.50	5760	10503	10206	10053	9756	9603	10130	9680	39	2970	500	6140	10	1	7874963	795	6.67	0.74	12	0.32	1514.00	13688.00	13800	20231221	-26.81	6320	20231006	59.81	12240	-17.48	20240319	8520	18.54	20240115	13800	-26.81	20231221	6320	59.81	20231006	4.74	N	212560	500	39 억	118012	N	N	N	N
78	20240617	120858	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10050	140	2	1.41	252197940	24961	41.08	9910	10210	9910	12880	6940	9910	10103.68	1.50	5919	10503	10206	10053	9756	9603	10130	9680	39	2970	500	6140	10	1	7874963	791	6.64	0.73	12	0.32	1514.00	13688.00	13800	20231221	-27.17	6320	20231006	59.02	12240	-17.89	20240319	8520	17.96	20240115	13800	-27.17	20231221	6320	59.02	20231006	4.74	N	212560	500	39 억	118012	N	N	N	N
79	20240617	110851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10170	260	2	2.62	231627940	22926	37.73	9910	10210	9910	12880	6940	9910	10103.29	1.50	6421	10503	10206	10053	9756	9603	10130	9680	39	2970	500	6140	10	1	7874963	801	6.72	0.74	12	0.29	1514.00	13688.00	13800	20231221	-26.30	6320	20231006	60.92	12240	-16.91	20240319	8520	19.37	20240115	13800	-26.30	20231221	6320	60.92	20231006	4.74	N	212560	500	39 억	118012	N	N	N	N
80	20240617	100852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10130	220	2	2.22	180747990	17900	29.46	9910	10210	9910	12880	6940	9910	10097.65	1.50	4547	10503	10206	10053	9756	9603	10130	9680	39	2970	500	6140	10	1	7874963	798	6.69	0.74	12	0.23	1514.00	13688.00	13800	20231221	-26.59	6320	20231006	60.28	12240	-17.24	20240319	8520	18.90	20240115	13800	-26.59	20231221	6320	60.28	20231006	4.74	N	212560	500	39 억	118012	N	N	N	N
81	20240617	090856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10040	130	2	1.31	42690420	4268	7.02	9910	10040	9910	12880	6940	9910	10002.44	1.50	1561	10503	10206	10053	9756	9603	10130	9680	39	2970	500	6140	10	1	7874963	791	6.63	0.73	12	0.05	1514.00	13688.00	13800	20231221	-27.25	6320	20231006	58.86	12240	-17.97	20240319	8520	17.84	20240115	13800	-27.25	20231221	6320	58.86	20231006	4.74	N	212560	500	39 억	118012	N	N	N	N
82	20240614	160739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9910	-250	5	-2.46	608075400	60540	120.47	10110	10350	9900	13200	7120	10160	10044.26	1.46	3299	10606	10382	10226	10002	9846	10305	9925	39	3040	500	6290	10	1	7874963	780	6.55	0.72	12	0.77	1514.00	13688.00	13800	20231221	-28.19	6320	20231006	56.80	12240	-19.04	20240319	8520	16.31	20240115	13800	-28.19	20231221	6320	56.80	20231006	4.78	N	212560	500	39 억	115285	N	N	N	N
83	20240614	150742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	9920	-240	5	-2.36	535276300	53194	105.85	10110	10350	9920	13200	7120	10160	10062.72	1.46	1859	10606	10382	10226	10002	9846	10305	9925	39	3040	500	6290	10	1	7874963	781	6.55	0.72	12	0.68	1514.00	13688.00	13800	20231221	-28.12	6320	20231006	56.96	12240	-18.95	20240319	8520	16.43	20240115	13800	-28.12	20231221	6320	56.96	20231006	4.78	N	212560	500	39 억	115285	N	N	N	N
84	20240614	140740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10050	-110	5	-1.08	368382700	36433	72.50	10110	10350	10000	13200	7120	10160	10111.24	1.46	1675	10606	10382	10226	10002	9846	10305	9925	39	3040	500	6290	10	1	7874963	791	6.64	0.73	12	0.46	1514.00	13688.00	13800	20231221	-27.17	6320	20231006	59.02	12240	-17.89	20240319	8520	17.96	20240115	13800	-27.17	20231221	6320	59.02	20231006	4.78	N	212560	500	39 억	115285	N	N	N	N
85	20240614	130743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10060	-100	5	-0.98	319248560	31530	62.74	10110	10350	10010	13200	7120	10160	10125.23	1.46	1709	10606	10382	10226	10002	9846	10305	9925	39	3040	500	6290	10	1	7874963	792	6.64	0.73	12	0.40	1514.00	13688.00	13800	20231221	-27.10	6320	20231006	59.18	12240	-17.81	20240319	8520	18.08	20240115	13800	-27.10	20231221	6320	59.18	20231006	4.78	N	212560	500	39 억	115285	N	N	N	N
86	20240614	120745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10090	-70	5	-0.69	232987420	22947	45.66	10110	10350	10080	13200	7120	10160	10153.28	1.46	1276	10606	10382	10226	10002	9846	10305	9925	39	3040	500	6290	10	1	7874963	795	6.66	0.74	12	0.29	1514.00	13688.00	13800	20231221	-26.88	6320	20231006	59.65	12240	-17.57	20240319	8520	18.43	20240115	13800	-26.88	20231221	6320	59.65	20231006	4.78	N	212560	500	39 억	115285	N	N	N	N
87	20240614	110843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10130	-30	5	-0.30	196030940	19289	38.38	10110	10350	10090	13200	7120	10160	10162.84	1.46	499	10606	10382	10226	10002	9846	10305	9925	39	3040	500	6290	10	1	7874963	798	6.69	0.74	12	0.24	1514.00	13688.00	13800	20231221	-26.59	6320	20231006	60.28	12240	-17.24	20240319	8520	18.90	20240115	13800	-26.59	20231221	6320	60.28	20231006	4.78	N	212560	500	39 억	115285	N	N	N	N
88	20240614	100841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10180	20	2	0.20	101011350	9899	19.70	10110	10350	10110	13200	7120	10160	10204.20	1.46	1045	10606	10382	10226	10002	9846	10305	9925	39	3040	500	6290	10	1	7874963	802	6.72	0.74	12	0.13	1514.00	13688.00	13800	20231221	-26.23	6320	20231006	61.08	12240	-16.83	20240319	8520	19.48	20240115	13800	-26.23	20231221	6320	61.08	20231006	4.78	N	212560	500	39 억	115285	N	N	N	N
89	20240614	090846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10170	10	2	0.10	15275870	1510	3.00	10110	10170	10110	13200	7120	10160	10116.47	1.46	3	10606	10382	10226	10002	9846	10305	9925	39	3040	500	6290	10	1	7874963	801	6.72	0.74	12	0.02	1514.00	13688.00	13800	20231221	-26.30	6320	20231006	60.92	12240	-16.91	20240319	8520	19.37	20240115	13800	-26.30	20231221	6320	60.92	20231006	4.78	N	212560	500	39 억	115285	N	N	N	N
90	20240613	160833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10160	-180	5	-1.74	511523990	50031	99.74	10250	10450	10070	13440	7240	10340	10224.12	1.63	-13651	10846	10592	10346	10092	9846	10720	10220	39	3100	500	6410	10	1	7874963	800	6.71	0.74	12	0.64	1514.00	13688.00	13800	20231221	-26.38	6320	20231006	60.76	12240	-16.99	20240319	8520	19.25	20240115	13800	-26.38	20231221	6320	60.76	20231006	4.79	N	212560	500	39 억	128524	N	N	N	N
91	20240613	150848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10140	-200	5	-1.93	492826430	48187	96.07	10250	10450	10070	13440	7240	10340	10227.35	1.63	-13394	10846	10592	10346	10092	9846	10720	10220	39	3100	500	6410	10	1	7874963	799	6.70	0.74	12	0.61	1514.00	13688.00	13800	20231221	-26.52	6320	20231006	60.44	12240	-17.16	20240319	8520	19.01	20240115	13800	-26.52	20231221	6320	60.44	20231006	4.79	N	212560	500	39 억	128524	N	N	N	N
92	20240613	140839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10200	-140	5	-1.35	400404200	39058	77.87	10250	10450	10120	13440	7240	10340	10251.51	1.63	-13168	10846	10592	10346	10092	9846	10720	10220	39	3100	500	6410	10	1	7874963	803	6.74	0.75	12	0.50	1514.00	13688.00	13800	20231221	-26.09	6320	20231006	61.39	12240	-16.67	20240319	8520	19.72	20240115	13800	-26.09	20231221	6320	61.39	20231006	4.79	N	212560	500	39 억	128524	N	N	N	N
93	20240613	130838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10200	-140	5	-1.35	318300880	30978	61.76	10250	10450	10170	13440	7240	10340	10275.05	1.63	-12266	10846	10592	10346	10092	9846	10720	10220	39	3100	500	6410	10	1	7874963	803	6.74	0.75	12	0.39	1514.00	13688.00	13800	20231221	-26.09	6320	20231006	61.39	12240	-16.67	20240319	8520	19.72	20240115	13800	-26.09	20231221	6320	61.39	20231006	4.79	N	212560	500	39 억	128524	N	N	N	N
94	20240613	120840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10240	-100	5	-0.97	194796910	18868	37.62	10250	10450	10240	13440	7240	10340	10324.19	1.63	-2382	10846	10592	10346	10092	9846	10720	10220	39	3100	500	6410	10	1	7874963	806	6.76	0.75	12	0.24	1514.00	13688.00	13800	20231221	-25.80	6320	20231006	62.03	12240	-16.34	20240319	8520	20.19	20240115	13800	-25.80	20231221	6320	62.03	20231006	4.79	N	212560	500	39 억	128524	N	N	N	N
95	20240613	110834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10300	-40	5	-0.39	153446730	14836	29.58	10250	10450	10240	13440	7240	10340	10342.87	1.63	-1680	10846	10592	10346	10092	9846	10720	10220	39	3100	500	6410	10	1	7874963	811	6.80	0.75	12	0.19	1514.00	13688.00	13800	20231221	-25.36	6320	20231006	62.97	12240	-15.85	20240319	8520	20.89	20240115	13800	-25.36	20231221	6320	62.97	20231006	4.79	N	212560	500	39 억	128524	N	N	N	N
96	20240613	100832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10300	-40	5	-0.39	113531570	10949	21.83	10250	10450	10240	13440	7240	10340	10369.15	1.63	1052	10846	10592	10346	10092	9846	10720	10220	39	3100	500	6410	10	1	7874963	811	6.80	0.75	12	0.14	1514.00	13688.00	13800	20231221	-25.36	6320	20231006	62.97	12240	-15.85	20240319	8520	20.89	20240115	13800	-25.36	20231221	6320	62.97	20231006	4.79	N	212560	500	39 억	128524	N	N	N	N
97	20240613	090842	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10380	40	2	0.39	16316900	1583	3.16	10250	10390	10240	13440	7240	10340	10307.42	1.63	-280	10846	10592	10346	10092	9846	10720	10220	39	3100	500	6410	10	1	7874963	817	6.86	0.76	12	0.02	1514.00	13688.00	13800	20231221	-24.78	6320	20231006	64.24	12240	-15.20	20240319	8520	21.83	20240115	13800	-24.78	20231221	6320	64.24	20231006	4.79	N	212560	500	39 억	128524	N	N	N	N
98	20240612	160826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10340	120	2	1.17	520074650	50157	144.54	10100	10600	10100	13280	7160	10220	10368.96	1.49	10494	10533	10376	10283	10126	10033	10330	10080	39	3060	500	6330	10	1	7874963	814	6.83	0.76	12	0.64	1514.00	13688.00	13800	20231221	-25.07	6320	20231006	63.61	12240	-15.52	20240319	8520	21.36	20240115	13800	-25.07	20231221	6320	63.61	20231006	4.87	N	212560	500	39 억	117296	N	N	N	N
99	20240612	150837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10350	130	2	1.27	511182040	49294	142.06	10100	10600	10100	13280	7160	10220	10370.07	1.49	10231	10533	10376	10283	10126	10033	10330	10080	39	3060	500	6330	10	1	7874963	815	6.84	0.76	12	0.63	1514.00	13688.00	13800	20231221	-25.00	6320	20231006	63.77	12240	-15.44	20240319	8520	21.48	20240115	13800	-25.00	20231221	6320	63.77	20231006	4.87	N	212560	500	39 억	117296	N	N	N	N
100	20240612	140829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10300	80	2	0.78	486377100	46881	135.10	10100	10600	10100	13280	7160	10220	10374.72	1.49	10714	10533	10376	10283	10126	10033	10330	10080	39	3060	500	6330	10	1	7874963	811	6.80	0.75	12	0.60	1514.00	13688.00	13800	20231221	-25.36	6320	20231006	62.97	12240	-15.85	20240319	8520	20.89	20240115	13800	-25.36	20231221	6320	62.97	20231006	4.87	N	212560	500	39 억	117296	N	N	N	N
101	20240612	130832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10320	100	2	0.98	434870540	41860	120.63	10100	10600	10100	13280	7160	10220	10388.69	1.49	10445	10533	10376	10283	10126	10033	10330	10080	39	3060	500	6330	10	1	7874963	813	6.82	0.75	12	0.53	1514.00	13688.00	13800	20231221	-25.22	6320	20231006	63.29	12240	-15.69	20240319	8520	21.13	20240115	13800	-25.22	20231221	6320	63.29	20231006	4.87	N	212560	500	39 억	117296	N	N	N	N
102	20240612	120829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10350	130	2	1.27	403709720	38840	111.93	10100	10600	10100	13280	7160	10220	10394.17	1.49	11355	10533	10376	10283	10126	10033	10330	10080	39	3060	500	6330	10	1	7874963	815	6.84	0.76	12	0.49	1514.00	13688.00	13800	20231221	-25.00	6320	20231006	63.77	12240	-15.44	20240319	8520	21.48	20240115	13800	-25.00	20231221	6320	63.77	20231006	4.87	N	212560	500	39 억	117296	N	N	N	N
103	20240612	110829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10460	240	2	2.35	360978190	34720	100.06	10100	10600	10100	13280	7160	10220	10396.84	1.49	10936	10533	10376	10283	10126	10033	10330	10080	39	3060	500	6330	10	1	7874963	824	6.91	0.76	12	0.44	1514.00	13688.00	13800	20231221	-24.20	6320	20231006	65.51	12240	-14.54	20240319	8520	22.77	20240115	13800	-24.20	20231221	6320	65.51	20231006	4.87	N	212560	500	39 억	117296	N	N	N	N
104	20240612	100831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10280	60	2	0.59	132564420	12974	37.39	10100	10280	10100	13280	7160	10220	10217.70	1.49	958	10533	10376	10283	10126	10033	10330	10080	39	3060	500	6330	10	1	7874963	810	6.79	0.75	12	0.16	1514.00	13688.00	13800	20231221	-25.51	6320	20231006	62.66	12240	-16.01	20240319	8520	20.66	20240115	13800	-25.51	20231221	6320	62.66	20231006	4.87	N	212560	500	39 억	117296	N	N	N	N
105	20240612	090832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10110	-110	5	-1.08	19928540	1970	5.68	10100	10210	10100	13280	7160	10220	10116.01	1.49	640	10533	10376	10283	10126	10033	10330	10080	39	3060	500	6330	10	1	7874963	796	6.68	0.74	12	0.03	1514.00	13688.00	13800	20231221	-26.74	6320	20231006	59.97	12240	-17.40	20240319	8520	18.66	20240115	13800	-26.74	20231221	6320	59.97	20231006	4.87	N	212560	500	39 억	117296	N	N	N	N
106	20240610	160823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10420	-80	5	-0.76	701497230	66158	55.73	10500	10800	10370	13650	7350	10500	10603.78	1.49	4020	11033	10766	10483	10216	9933	10900	10350	39	3150	500	6510	10	1	7874963	821	6.88	0.76	12	0.84	1514.00	13688.00	13800	20231221	-24.49	6320	20231006	64.87	12240	-14.87	20240319	8520	22.30	20240115	13800	-24.49	20231221	6320	64.87	20231006	4.88	N	212560	500	39 억	117161	N	N	N	N
107	20240610	150832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10400	-100	5	-0.95	670756550	63201	53.24	10500	10800	10370	13650	7350	10500	10613.07	1.49	5304	11033	10766	10483	10216	9933	10900	10350	39	3150	500	6510	10	1	7874963	819	6.87	0.76	12	0.80	1514.00	13688.00	13800	20231221	-24.64	6320	20231006	64.56	12240	-15.03	20240319	8520	22.07	20240115	13800	-24.64	20231221	6320	64.56	20231006	4.88	N	212560	500	39 억	117161	N	N	N	N
108	20240610	140827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10430	-70	5	-0.67	622717640	58576	49.35	10500	10800	10430	13650	7350	10500	10630.93	1.49	4872	11033	10766	10483	10216	9933	10900	10350	39	3150	500	6510	10	1	7874963	821	6.89	0.76	12	0.74	1514.00	13688.00	13800	20231221	-24.42	6320	20231006	65.03	12240	-14.79	20240319	8520	22.42	20240115	13800	-24.42	20231221	6320	65.03	20231006	4.88	N	212560	500	39 억	117161	N	N	N	N
109	20240610	130823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10520	20	2	0.19	598848940	56296	47.43	10500	10800	10450	13650	7350	10500	10637.50	1.49	4506	11033	10766	10483	10216	9933	10900	10350	39	3150	500	6510	10	1	7874963	828	6.95	0.77	12	0.71	1514.00	13688.00	13800	20231221	-23.77	6320	20231006	66.46	12240	-14.05	20240319	8520	23.47	20240115	13800	-23.77	20231221	6320	66.46	20231006	4.88	N	212560	500	39 억	117161	N	N	N	N
110	20240610	120826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10510	10	2	0.10	558550200	52458	44.19	10500	10800	10500	13650	7350	10500	10647.57	1.49	7316	11033	10766	10483	10216	9933	10900	10350	39	3150	500	6510	10	1	7874963	828	6.94	0.77	12	0.67	1514.00	13688.00	13800	20231221	-23.84	6320	20231006	66.30	12240	-14.13	20240319	8520	23.36	20240115	13800	-23.84	20231221	6320	66.30	20231006	4.88	N	212560	500	39 억	117161	N	N	N	N
111	20240610	110828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10560	60	2	0.57	515710630	48394	40.77	10500	10800	10500	13650	7350	10500	10656.50	1.49	9851	11033	10766	10483	10216	9933	10900	10350	39	3150	500	6510	10	1	7874963	832	6.97	0.77	12	0.61	1514.00	13688.00	13800	20231221	-23.48	6320	20231006	67.09	12240	-13.73	20240319	8520	23.94	20240115	13800	-23.48	20231221	6320	67.09	20231006	4.88	N	212560	500	39 억	117161	N	N	N	N
112	20240610	100825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10680	180	2	1.71	438350970	41131	34.65	10500	10800	10500	13650	7350	10500	10657.44	1.49	10146	11033	10766	10483	10216	9933	10900	10350	39	3150	500	6510	10	1	7874963	841	7.05	0.78	12	0.52	1514.00	13688.00	13800	20231221	-22.61	6320	20231006	68.99	12240	-12.75	20240319	8520	25.35	20240115	13800	-22.61	20231221	6320	68.99	20231006	4.88	N	212560	500	39 억	117161	N	N	N	N
113	20240610	090831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10650	150	2	1.43	64704480	6106	5.14	10500	10650	10500	13650	7350	10500	10596.87	1.49	-224	11033	10766	10483	10216	9933	10900	10350	39	3150	500	6510	10	1	7874963	839	7.03	0.78	12	0.08	1514.00	13688.00	13800	20231221	-22.83	6320	20231006	68.51	12240	-12.99	20240319	8520	25.00	20240115	13800	-22.83	20231221	6320	68.51	20231006	4.88	N	212560	500	39 억	117161	N	N	N	N
114	20240607	160853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10500	10	2	0.10	1241863100	118686	216.71	10410	10750	10200	13630	7350	10490	10463.42	1.52	-4000	10803	10646	10343	10186	9883	10725	10265	39	3140	500	6500	10	1	7874963	827	6.94	0.77	12	1.51	1514.00	13688.00	13800	20231221	-23.91	6320	20231006	66.14	12240	-14.22	20240319	8520	23.24	20240115	13800	-23.91	20231221	6320	66.14	20231006	4.75	N	212560	500	39 억	119584	N	N	N	N
115	20240607	150859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10510	20	2	0.19	1228211900	117385	214.34	10410	10750	10200	13630	7350	10490	10463.11	1.52	-3431	10803	10646	10343	10186	9883	10725	10265	39	3140	500	6500	10	1	7874963	828	6.94	0.77	12	1.49	1514.00	13688.00	13800	20231221	-23.84	6320	20231006	66.30	12240	-14.13	20240319	8520	23.36	20240115	13800	-23.84	20231221	6320	66.30	20231006	4.75	N	212560	500	39 억	119584	N	N	N	N
116	20240607	140853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10500	10	2	0.10	1073286120	102705	187.53	10410	10750	10200	13630	7350	10490	10450.18	1.52	1801	10803	10646	10343	10186	9883	10725	10265	39	3140	500	6500	10	1	7874963	827	6.94	0.77	12	1.30	1514.00	13688.00	13800	20231221	-23.91	6320	20231006	66.14	12240	-14.22	20240319	8520	23.24	20240115	13800	-23.91	20231221	6320	66.14	20231006	4.75	N	212560	500	39 억	119584	N	N	N	N
117	20240607	130849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10260	-230	5	-2.19	548872050	53046	96.86	10410	10570	10200	13630	7350	10490	10347.10	1.52	-10915	10803	10646	10343	10186	9883	10725	10265	39	3140	500	6500	10	1	7874963	808	6.78	0.75	12	0.67	1514.00	13688.00	13800	20231221	-25.65	6320	20231006	62.34	12240	-16.18	20240319	8520	20.42	20240115	13800	-25.65	20231221	6320	62.34	20231006	4.75	N	212560	500	39 억	119584	N	N	N	N
118	20240607	120854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10280	-210	5	-2.00	329769570	31746	57.97	10410	10570	10200	13630	7350	10490	10387.75	1.52	-6133	10803	10646	10343	10186	9883	10725	10265	39	3140	500	6500	10	1	7874963	810	6.79	0.75	12	0.40	1514.00	13688.00	13800	20231221	-25.51	6320	20231006	62.66	12240	-16.01	20240319	8520	20.66	20240115	13800	-25.51	20231221	6320	62.66	20231006	4.75	N	212560	500	39 억	119584	N	N	N	N
119	20240607	110841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10280	-210	5	-2.00	294399190	28298	51.67	10410	10570	10200	13630	7350	10490	10403.53	1.52	-5515	10803	10646	10343	10186	9883	10725	10265	39	3140	500	6500	10	1	7874963	810	6.79	0.75	12	0.36	1514.00	13688.00	13800	20231221	-25.51	6320	20231006	62.66	12240	-16.01	20240319	8520	20.66	20240115	13800	-25.51	20231221	6320	62.66	20231006	4.75	N	212560	500	39 억	119584	N	N	N	N
120	20240607	100854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10390	-100	5	-0.95	259952420	24943	45.54	10410	10570	10200	13630	7350	10490	10421.86	1.52	-4975	10803	10646	10343	10186	9883	10725	10265	39	3140	500	6500	10	1	7874963	818	6.86	0.76	12	0.32	1514.00	13688.00	13800	20231221	-24.71	6320	20231006	64.40	12240	-15.11	20240319	8520	21.95	20240115	13800	-24.71	20231221	6320	64.40	20231006	4.75	N	212560	500	39 억	119584	N	N	N	N
121	20240607	090852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10500	10	2	0.10	60950380	5869	10.72	10410	10550	10360	13630	7350	10490	10385.14	1.52	3709	10803	10646	10343	10186	9883	10725	10265	39	3140	500	6500	10	1	7874963	827	6.94	0.77	12	0.07	1514.00	13688.00	13800	20231221	-23.91	6320	20231006	66.14	12240	-14.22	20240319	8520	23.24	20240115	13800	-23.91	20231221	6320	66.14	20231006	4.75	N	212560	500	39 억	119584	N	N	N	N
122	20240605	160850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10490	290	2	2.84	562010000	54499	125.78	10200	10500	10040	13260	7140	10200	10311.19	1.40	9145	10606	10402	10276	10072	9946	10340	10010	39	3060	500	6320	10	1	7874963	826	6.93	0.77	12	0.69	1514.00	13688.00	13800	20231221	-23.99	6320	20231006	65.98	12240	-14.30	20240319	8520	23.12	20240115	13800	-23.99	20231221	6320	65.98	20231006	4.61	N	212560	500	39 억	110436	N	N	N	N
123	20240605	150847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10480	280	2	2.75	493810920	47988	110.75	10200	10500	10040	13260	7140	10200	10290.30	1.40	10993	10606	10402	10276	10072	9946	10340	10010	39	3060	500	6320	10	1	7874963	825	6.92	0.77	12	0.61	1514.00	13688.00	13800	20231221	-24.06	6320	20231006	65.82	12240	-14.38	20240319	8520	23.00	20240115	13800	-24.06	20231221	6320	65.82	20231006	4.61	N	212560	500	39 억	110436	N	N	N	N
124	20240605	140849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10350	150	2	1.47	293223670	28750	66.35	10200	10370	10040	13260	7140	10200	10199.08	1.40	4445	10606	10402	10276	10072	9946	10340	10010	39	3060	500	6320	10	1	7874963	815	6.84	0.76	12	0.37	1514.00	13688.00	13800	20231221	-25.00	6320	20231006	63.77	12240	-15.44	20240319	8520	21.48	20240115	13800	-25.00	20231221	6320	63.77	20231006	4.61	N	212560	500	39 억	110436	N	N	N	N
125	20240605	130849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10260	60	2	0.59	214737850	21113	48.73	10200	10350	10040	13260	7140	10200	10170.88	1.40	-1405	10606	10402	10276	10072	9946	10340	10010	39	3060	500	6320	10	1	7874963	808	6.78	0.75	12	0.27	1514.00	13688.00	13800	20231221	-25.65	6320	20231006	62.34	12240	-16.18	20240319	8520	20.42	20240115	13800	-25.65	20231221	6320	62.34	20231006	4.61	N	212560	500	39 억	110436	N	N	N	N
126	20240605	120847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10250	50	2	0.49	184003750	18115	41.81	10200	10350	10040	13260	7140	10200	10157.54	1.40	-2938	10606	10402	10276	10072	9946	10340	10010	39	3060	500	6320	10	1	7874963	807	6.77	0.75	12	0.23	1514.00	13688.00	13800	20231221	-25.72	6320	20231006	62.18	12240	-16.26	20240319	8520	20.31	20240115	13800	-25.72	20231221	6320	62.18	20231006	4.61	N	212560	500	39 억	110436	N	N	N	N
127	20240605	110848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10220	20	2	0.20	178277410	17554	40.51	10200	10350	10040	13260	7140	10200	10155.94	1.40	-2841	10606	10402	10276	10072	9946	10340	10010	39	3060	500	6320	10	1	7874963	805	6.75	0.75	12	0.22	1514.00	13688.00	13800	20231221	-25.94	6320	20231006	61.71	12240	-16.50	20240319	8520	19.95	20240115	13800	-25.94	20231221	6320	61.71	20231006	4.61	N	212560	500	39 억	110436	N	N	N	N
128	20240605	100846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10190	-10	5	-0.10	124560330	12292	28.37	10200	10350	10040	13260	7140	10200	10133.45	1.40	-2324	10606	10402	10276	10072	9946	10340	10010	39	3060	500	6320	10	1	7874963	802	6.73	0.74	12	0.16	1514.00	13688.00	13800	20231221	-26.16	6320	20231006	61.23	12240	-16.75	20240319	8520	19.60	20240115	13800	-26.16	20231221	6320	61.23	20231006	4.61	N	212560	500	39 억	110436	N	N	N	N
129	20240605	090845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10150	-50	5	-0.49	3852180	379	0.87	10200	10230	10150	13260	7140	10200	10164.06	1.40	-107	10606	10402	10276	10072	9946	10340	10010	39	3060	500	6320	10	1	7874963	799	6.70	0.74	12	0.00	1514.00	13688.00	13800	20231221	-26.45	6320	20231006	60.60	12240	-17.08	20240319	8520	19.13	20240115	13800	-26.45	20231221	6320	60.60	20231006	4.61	N	212560	500	39 억	110436	N	N	N	N
130	20240604	160839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10200	-160	5	-1.54	445716400	43309	82.23	10360	10480	10150	13460	7260	10360	10291.54	1.45	-4090	10593	10476	10243	10126	9893	10535	10185	39	3100	500	6420	10	1	7874963	803	6.74	0.75	12	0.55	1514.00	13688.00	13800	20231221	-26.09	6320	20231006	61.39	12240	-16.67	20240319	8520	19.72	20240115	13800	-26.09	20231221	6320	61.39	20231006	4.60	N	212560	500	39 억	114461	N	N	N	N
131	20240604	150839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10300	-60	5	-0.58	410149440	39834	75.64	10360	10480	10150	13460	7260	10360	10296.47	1.45	-4050	10593	10476	10243	10126	9893	10535	10185	39	3100	500	6420	10	1	7874963	811	6.80	0.75	12	0.51	1514.00	13688.00	13800	20231221	-25.36	6320	20231006	62.97	12240	-15.85	20240319	8520	20.89	20240115	13800	-25.36	20231221	6320	62.97	20231006	4.60	N	212560	500	39 억	114461	N	N	N	N
132	20240604	140841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10240	-120	5	-1.16	304338330	29476	55.97	10360	10480	10230	13460	7260	10360	10324.95	1.45	408	10593	10476	10243	10126	9893	10535	10185	39	3100	500	6420	10	1	7874963	806	6.76	0.75	12	0.37	1514.00	13688.00	13800	20231221	-25.80	6320	20231006	62.03	12240	-16.34	20240319	8520	20.19	20240115	13800	-25.80	20231221	6320	62.03	20231006	4.60	N	212560	500	39 억	114461	N	N	N	N
133	20240604	130839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10330	-30	5	-0.29	297104190	28771	54.63	10360	10480	10250	13460	7260	10360	10326.52	1.45	968	10593	10476	10243	10126	9893	10535	10185	39	3100	500	6420	10	1	7874963	813	6.82	0.75	12	0.37	1514.00	13688.00	13800	20231221	-25.14	6320	20231006	63.45	12240	-15.60	20240319	8520	21.24	20240115	13800	-25.14	20231221	6320	63.45	20231006	4.60	N	212560	500	39 억	114461	N	N	N	N
134	20240604	120837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10360	0	3	0.00	282142630	27315	51.86	10360	10480	10250	13460	7260	10360	10329.22	1.45	1008	10593	10476	10243	10126	9893	10535	10185	39	3100	500	6420	10	1	7874963	816	6.84	0.76	12	0.35	1514.00	13688.00	13800	20231221	-24.93	6320	20231006	63.92	12240	-15.36	20240319	8520	21.60	20240115	13800	-24.93	20231221	6320	63.92	20231006	4.60	N	212560	500	39 억	114461	N	N	N	N
135	20240604	110833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10320	-40	5	-0.39	248295300	24030	45.63	10360	10480	10250	13460	7260	10360	10332.72	1.45	3243	10593	10476	10243	10126	9893	10535	10185	39	3100	500	6420	10	1	7874963	813	6.82	0.75	12	0.31	1514.00	13688.00	13800	20231221	-25.22	6320	20231006	63.29	12240	-15.69	20240319	8520	21.13	20240115	13800	-25.22	20231221	6320	63.29	20231006	4.60	N	212560	500	39 억	114461	N	N	N	N
136	20240604	100836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10360	0	3	0.00	210124840	20356	38.65	10360	10480	10250	13460	7260	10360	10322.50	1.45	4719	10593	10476	10243	10126	9893	10535	10185	39	3100	500	6420	10	1	7874963	816	6.84	0.76	12	0.26	1514.00	13688.00	13800	20231221	-24.93	6320	20231006	63.92	12240	-15.36	20240319	8520	21.60	20240115	13800	-24.93	20231221	6320	63.92	20231006	4.60	N	212560	500	39 억	114461	N	N	N	N
137	20240604	090836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10320	-40	5	-0.39	19086460	1858	3.53	10360	10360	10250	13460	7260	10360	10272.58	1.45	-467	10593	10476	10243	10126	9893	10535	10185	39	3100	500	6420	10	1	7874963	813	6.82	0.75	12	0.02	1514.00	13688.00	13800	20231221	-25.22	6320	20231006	63.29	12240	-15.69	20240319	8520	21.13	20240115	13800	-25.22	20231221	6320	63.29	20231006	4.60	N	212560	500	39 억	114461	N	N	N	N
138	20240603	160826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10360	290	2	2.88	528790550	51598	145.06	10010	10360	10010	13090	7050	10070	10248.28	1.37	3792	10630	10350	10210	9930	9790	10280	9860	39	3020	500	6240	10	1	7874963	816	6.84	0.76	12	0.66	1514.00	13688.00	13800	20231221	-24.93	6320	20231006	63.92	12240	-15.36	20240319	8520	21.60	20240115	13800	-24.93	20231221	6320	63.92	20231006	4.60	N	212560	500	39 억	107509	N	N	N	N
139	20240603	150828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10330	260	2	2.58	424761190	41485	116.63	10010	10350	10010	13090	7050	10070	10239.08	1.37	2680	10630	10350	10210	9930	9790	10280	9860	39	3020	500	6240	10	1	7874963	813	6.82	0.75	12	0.53	1514.00	13688.00	13800	20231221	-25.14	6320	20231006	63.45	12240	-15.60	20240319	8520	21.24	20240115	13800	-25.14	20231221	6320	63.45	20231006	4.60	N	212560	500	39 억	107509	N	N	N	N
140	20240603	140827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10280	210	2	2.09	293321090	28732	80.78	10010	10350	10010	13090	7050	10070	10209.07	1.37	2192	10630	10350	10210	9930	9790	10280	9860	39	3020	500	6240	10	1	7874963	810	6.79	0.75	12	0.36	1514.00	13688.00	13800	20231221	-25.51	6320	20231006	62.66	12240	-16.01	20240319	8520	20.66	20240115	13800	-25.51	20231221	6320	62.66	20231006	4.60	N	212560	500	39 억	107509	N	N	N	N
141	20240603	130828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10280	210	2	2.09	265275670	26000	73.10	10010	10350	10010	13090	7050	10070	10203.13	1.37	2886	10630	10350	10210	9930	9790	10280	9860	39	3020	500	6240	10	1	7874963	810	6.79	0.75	12	0.33	1514.00	13688.00	13800	20231221	-25.51	6320	20231006	62.66	12240	-16.01	20240319	8520	20.66	20240115	13800	-25.51	20231221	6320	62.66	20231006	4.60	N	212560	500	39 억	107509	N	N	N	N
142	20240603	120827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10350	280	2	2.78	247135430	24241	68.15	10010	10350	10010	13090	7050	10070	10195.15	1.37	3310	10630	10350	10210	9930	9790	10280	9860	39	3020	500	6240	10	1	7874963	815	6.84	0.76	12	0.31	1514.00	13688.00	13800	20231221	-25.00	6320	20231006	63.77	12240	-15.44	20240319	8520	21.48	20240115	13800	-25.00	20231221	6320	63.77	20231006	4.60	N	212560	500	39 억	107509	N	N	N	N
143	20240603	110821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10180	110	2	1.09	148525400	14615	41.09	10010	10230	10010	13090	7050	10070	10162.80	1.37	1856	10630	10350	10210	9930	9790	10280	9860	39	3020	500	6240	10	1	7874963	802	6.72	0.74	12	0.19	1514.00	13688.00	13800	20231221	-26.23	6320	20231006	61.08	12240	-16.83	20240319	8520	19.48	20240115	13800	-26.23	20231221	6320	61.08	20231006	4.60	N	212560	500	39 억	107509	N	N	N	N
144	20240603	100817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10200	130	2	1.29	112070200	11032	31.01	10010	10230	10010	13090	7050	10070	10158.99	1.37	1517	10630	10350	10210	9930	9790	10280	9860	39	3020	500	6240	10	1	7874963	803	6.74	0.75	12	0.14	1514.00	13688.00	13800	20231221	-26.09	6320	20231006	61.39	12240	-16.67	20240319	8520	19.72	20240115	13800	-26.09	20231221	6320	61.39	20231006	4.60	N	212560	500	39 억	107509	N	N	N	N
145	20240603	090818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	10150	80	2	0.79	12012600	1192	3.35	10010	10170	10010	13090	7050	10070	10077.97	1.37	639	10630	10350	10210	9930	9790	10280	9860	39	3020	500	6240	10	1	7874963	799	6.70	0.74	12	0.02	1514.00	13688.00	13800	20231221	-26.45	6320	20231006	60.60	12240	-17.08	20240319	8520	19.13	20240115	13800	-26.45	20231221	6320	60.60	20231006	4.60	N	212560	500	39 억	107509	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History