KissMeData/104040/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

59 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	20240531	160812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-5	5	-0.50	42035379	42239	210.50	1005	1009	985	1306	704	1005	995.18	0.62	375	1023	1013	1000	990	977	1007	984	36	301	100	700	1	1	35925557	359	-15.15	0.62	12	0.12	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.96	N	104040	100	35 억	223035	N	N	N	N
3	20240531	150810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	-11	5	-1.09	38135397	38327	191.00	1005	1009	985	1306	704	1005	995.00	0.62	2069	1023	1013	1000	990	977	1007	984	36	301	100	700	1	1	35925557	357	-15.06	0.61	12	0.11	-66.00	1620.00	1775	20230704	-44.00	936	20240417	6.20	1276	-22.10	20240104	936	6.20	20240417	1775	-44.00	20230704	936	6.20	20240417	0.96	N	104040	100	35 억	223035	N	N	N	N
4	20240531	140809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-8	5	-0.80	36116841	36288	180.84	1005	1009	985	1306	704	1005	995.28	0.62	2241	1023	1013	1000	990	977	1007	984	36	301	100	700	1	1	35925557	358	-15.11	0.62	12	0.10	-66.00	1620.00	1775	20230704	-43.83	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1775	-43.83	20230704	936	6.52	20240417	0.96	N	104040	100	35 억	223035	N	N	N	N
5	20240531	130814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-8	5	-0.80	32792091	32940	164.16	1005	1009	985	1306	704	1005	995.51	0.62	2063	1023	1013	1000	990	977	1007	984	36	301	100	700	1	1	35925557	358	-15.11	0.62	12	0.09	-66.00	1620.00	1775	20230704	-43.83	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1775	-43.83	20230704	936	6.52	20240417	0.96	N	104040	100	35 억	223035	N	N	N	N
6	20240531	120818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-9	5	-0.90	20130674	20206	100.70	1005	1009	991	1306	704	1005	996.27	0.62	2003	1023	1013	1000	990	977	1007	984	36	301	100	700	1	1	35925557	358	-15.09	0.61	12	0.06	-66.00	1620.00	1775	20230704	-43.89	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1775	-43.89	20230704	936	6.41	20240417	0.96	N	104040	100	35 억	223035	N	N	N	N
7	20240531	110814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-5	5	-0.50	11908199	11927	59.44	1005	1009	995	1306	704	1005	998.42	0.62	1984	1023	1013	1000	990	977	1007	984	36	301	100	700	1	1	35925557	359	-15.15	0.62	12	0.03	-66.00	1620.00	1775	20230704	-43.66	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.96	N	104040	100	35 억	223035	N	N	N	N
8	20240531	100814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1005	0	3	0.00	11410705	11430	56.96	1005	1009	995	1306	704	1005	998.31	0.62	1987	1023	1013	1000	990	977	1007	984	36	301	100	700	1	1	35925557	361	-15.23	0.62	12	0.03	-66.00	1620.00	1775	20230704	-43.38	936	20240417	7.37	1276	-21.24	20240104	936	7.37	20240417	1775	-43.38	20230704	936	7.37	20240417	0.96	N	104040	100	35 억	223035	N	N	N	N
9	20240531	090812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-7	5	-0.70	965955	965	4.81	1005	1009	998	1306	704	1005	1000.99	0.62	497	1023	1013	1000	990	977	1007	984	36	301	100	700	1	1	35925557	359	-15.12	0.62	12	0.00	-66.00	1620.00	1775	20230704	-43.77	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1775	-43.77	20230704	936	6.62	20240417	0.96	N	104040	100	35 억	223035	N	N	N	N
10	20240530	160808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1005	-5	5	-0.50	19915855	19929	42.15	1010	1010	987	1313	707	1010	999.34	0.63	-4141	1035	1022	1011	998	987	1017	993	36	303	100	700	1	1	35925557	361	-15.23	0.62	12	0.06	-66.00	1620.00	1893	20230523	-46.91	936	20240417	7.37	1276	-21.24	20240104	936	7.37	20240417	1775	-43.38	20230704	936	7.37	20240417	0.96	N	104040	100	35 억	227215	N	N	N	N
11	20240530	150810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1006	-4	5	-0.40	19315668	19331	40.88	1010	1010	987	1313	707	1010	999.21	0.63	-4168	1035	1022	1011	998	987	1017	993	36	303	100	700	1	1	35925557	361	-15.24	0.62	12	0.05	-66.00	1620.00	1893	20230523	-46.86	936	20240417	7.48	1276	-21.16	20240104	936	7.48	20240417	1775	-43.32	20230704	936	7.48	20240417	0.96	N	104040	100	35 억	227215	N	N	N	N
12	20240530	140809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1002	-8	5	-0.79	15471953	15497	32.77	1010	1010	987	1313	707	1010	998.38	0.63	-4279	1035	1022	1011	998	987	1017	993	36	303	100	700	1	1	35925557	360	-15.18	0.62	12	0.04	-66.00	1620.00	1893	20230523	-47.07	936	20240417	7.05	1276	-21.47	20240104	936	7.05	20240417	1775	-43.55	20230704	936	7.05	20240417	0.96	N	104040	100	35 억	227215	N	N	N	N
13	20240530	130810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1002	-8	5	-0.79	15437895	15463	32.70	1010	1010	987	1313	707	1010	998.38	0.63	-4279	1035	1022	1011	998	987	1017	993	36	303	100	700	1	1	35925557	360	-15.18	0.62	12	0.04	-66.00	1620.00	1893	20230523	-47.07	936	20240417	7.05	1276	-21.47	20240104	936	7.05	20240417	1775	-43.55	20230704	936	7.05	20240417	0.96	N	104040	100	35 억	227215	N	N	N	N
14	20240530	120808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-10	5	-0.99	11785916	11809	24.97	1010	1010	987	1313	707	1010	998.05	0.63	-4204	1035	1022	1011	998	987	1017	993	36	303	100	700	1	1	35925557	359	-15.15	0.62	12	0.03	-66.00	1620.00	1893	20230523	-47.17	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.96	N	104040	100	35 억	227215	N	N	N	N
15	20240530	110809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-10	5	-0.99	11477518	11500	24.32	1010	1010	987	1313	707	1010	998.05	0.63	-4204	1035	1022	1011	998	987	1017	993	36	303	100	700	1	1	35925557	359	-15.15	0.62	12	0.03	-66.00	1620.00	1893	20230523	-47.17	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.96	N	104040	100	35 억	227215	N	N	N	N
16	20240530	100810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	-10	5	-0.99	7087010	7068	14.95	1010	1010	995	1313	707	1010	1002.69	0.63	-4202	1035	1022	1011	998	987	1017	993	36	303	100	700	1	1	35925557	359	-15.15	0.62	12	0.02	-66.00	1620.00	1893	20230523	-47.17	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1775	-43.66	20230704	936	6.84	20240417	0.96	N	104040	100	35 억	227215	N	N	N	N
17	20240530	090809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1009	-1	5	-0.10	2058572	2040	4.31	1010	1010	1001	1313	707	1010	1009.10	0.63	-1645	1035	1022	1011	998	987	1017	993	36	303	100	700	1	1	35925557	362	-15.29	0.62	12	0.01	-66.00	1620.00	1893	20230523	-46.70	936	20240417	7.80	1276	-20.92	20240104	936	7.80	20240417	1775	-43.15	20230704	936	7.80	20240417	0.96	N	104040	100	35 억	227215	N	N	N	N
18	20240529	160802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	-10	5	-0.98	47612297	47281	109.74	1020	1024	1000	1326	714	1020	1007.01	0.64	-1919	1042	1031	1014	1003	986	1022	994	36	306	100	710	1	1	35925557	363	-15.30	0.62	12	0.13	-66.00	1620.00	1893	20230523	-46.65	936	20240417	7.91	1276	-20.85	20240104	936	7.91	20240417	1775	-43.10	20230704	936	7.91	20240417	0.96	N	104040	100	35 억	229119	N	N	N	N
19	20240529	150801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1005	-15	5	-1.47	42195080	41890	97.22	1020	1024	1000	1326	714	1020	1007.28	0.64	-3575	1042	1031	1014	1003	986	1022	994	36	306	100	710	1	1	35925557	361	-15.23	0.62	12	0.12	-66.00	1620.00	1893	20230523	-46.91	936	20240417	7.37	1276	-21.24	20240104	936	7.37	20240417	1775	-43.38	20230704	936	7.37	20240417	0.96	N	104040	100	35 억	229119	N	N	N	N
20	20240529	140802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1004	-16	5	-1.57	32042812	31783	73.77	1020	1024	1000	1326	714	1020	1008.17	0.64	-3700	1042	1031	1014	1003	986	1022	994	36	306	100	710	1	1	35925557	361	-15.21	0.62	12	0.09	-66.00	1620.00	1893	20230523	-46.96	936	20240417	7.26	1276	-21.32	20240104	936	7.26	20240417	1775	-43.44	20230704	936	7.26	20240417	0.96	N	104040	100	35 억	229119	N	N	N	N
21	20240529	130805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1011	-9	5	-0.88	28953303	28702	66.62	1020	1024	1000	1326	714	1020	1008.76	0.64	-3600	1042	1031	1014	1003	986	1022	994	36	306	100	710	1	1	35925557	363	-15.32	0.62	12	0.08	-66.00	1620.00	1893	20230523	-46.59	936	20240417	8.01	1276	-20.77	20240104	936	8.01	20240417	1775	-43.04	20230704	936	8.01	20240417	0.96	N	104040	100	35 억	229119	N	N	N	N
22	20240529	120807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1012	-8	5	-0.78	27173939	26931	62.51	1020	1024	1000	1326	714	1020	1009.02	0.64	-3902	1042	1031	1014	1003	986	1022	994	36	306	100	710	1	1	35925557	364	-15.33	0.62	12	0.07	-66.00	1620.00	1893	20230523	-46.54	936	20240417	8.12	1276	-20.69	20240104	936	8.12	20240417	1775	-42.99	20230704	936	8.12	20240417	0.96	N	104040	100	35 억	229119	N	N	N	N
23	20240529	110804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1016	-4	5	-0.39	22360045	22137	51.38	1020	1024	1000	1326	714	1020	1010.08	0.64	-3797	1042	1031	1014	1003	986	1022	994	36	306	100	710	1	1	35925557	365	-15.39	0.63	12	0.06	-66.00	1620.00	1893	20230523	-46.33	936	20240417	8.55	1276	-20.38	20240104	936	8.55	20240417	1775	-42.76	20230704	936	8.55	20240417	0.96	N	104040	100	35 억	229119	N	N	N	N
24	20240529	100802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1006	-14	5	-1.37	11730627	11549	26.80	1020	1024	1006	1326	714	1020	1015.73	0.64	-5200	1042	1031	1014	1003	986	1022	994	36	306	100	710	1	1	35925557	361	-15.24	0.62	12	0.03	-66.00	1620.00	1893	20230523	-46.86	936	20240417	7.48	1276	-21.16	20240104	936	7.48	20240417	1775	-43.32	20230704	936	7.48	20240417	0.96	N	104040	100	35 억	229119	N	N	N	N
25	20240529	090759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1019	-1	5	-0.10	5540330	5416	12.57	1020	1024	1010	1326	714	1020	1022.96	0.64	-5004	1042	1031	1014	1003	986	1022	994	36	306	100	710	1	1	35925557	366	-15.44	0.63	12	0.02	-66.00	1620.00	1893	20230523	-46.17	936	20240417	8.87	1276	-20.14	20240104	936	8.87	20240417	1775	-42.59	20230704	936	8.87	20240417	0.96	N	104040	100	35 억	229119	N	N	N	N
26	20240528	160757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1020	-2	5	-0.20	43783670	43080	57.74	1022	1025	997	1328	716	1022	1016.33	0.65	-3554	1062	1042	1011	991	960	1026	975	36	306	100	710	1	1	35925557	366	-15.45	0.63	12	0.12	-66.00	1620.00	1893	20230523	-46.12	936	20240417	8.97	1276	-20.06	20240104	936	8.97	20240417	1775	-42.54	20230704	936	8.97	20240417	0.96	N	104040	100	35 억	232669	N	N	N	N
27	20240528	150800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1019	-3	5	-0.29	42128434	41455	55.56	1022	1025	997	1328	716	1022	1016.24	0.65	-3446	1062	1042	1011	991	960	1026	975	36	306	100	710	1	1	35925557	366	-15.44	0.63	12	0.12	-66.00	1620.00	1893	20230523	-46.17	936	20240417	8.87	1276	-20.14	20240104	936	8.87	20240417	1775	-42.59	20230704	936	8.87	20240417	0.96	N	104040	100	35 억	232669	N	N	N	N
28	20240528	140801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1021	-1	5	-0.10	34366386	33783	45.28	1022	1025	997	1328	716	1022	1017.27	0.65	-3948	1062	1042	1011	991	960	1026	975	36	306	100	710	1	1	35925557	367	-15.47	0.63	12	0.09	-66.00	1620.00	1893	20230523	-46.06	936	20240417	9.08	1276	-19.98	20240104	936	9.08	20240417	1775	-42.48	20230704	936	9.08	20240417	0.96	N	104040	100	35 억	232669	N	N	N	N
29	20240528	130758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1020	-2	5	-0.20	32294998	31748	42.55	1022	1025	997	1328	716	1022	1017.23	0.65	-3859	1062	1042	1011	991	960	1026	975	36	306	100	710	1	1	35925557	366	-15.45	0.63	12	0.09	-66.00	1620.00	1893	20230523	-46.12	936	20240417	8.97	1276	-20.06	20240104	936	8.97	20240417	1775	-42.54	20230704	936	8.97	20240417	0.96	N	104040	100	35 억	232669	N	N	N	N
30	20240528	120758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1022	0	3	0.00	22271738	21908	29.36	1022	1025	997	1328	716	1022	1016.60	0.65	-3586	1062	1042	1011	991	960	1026	975	36	306	100	710	1	1	35925557	367	-15.48	0.63	12	0.06	-66.00	1620.00	1893	20230523	-46.01	936	20240417	9.19	1276	-19.91	20240104	936	9.19	20240417	1775	-42.42	20230704	936	9.19	20240417	0.96	N	104040	100	35 억	232669	N	N	N	N
31	20240528	110742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1023	1	2	0.10	17833212	17532	23.50	1022	1025	997	1328	716	1022	1017.18	0.65	-3521	1062	1042	1011	991	960	1026	975	36	306	100	710	1	1	35925557	368	-15.50	0.63	12	0.05	-66.00	1620.00	1893	20230523	-45.96	936	20240417	9.29	1276	-19.83	20240104	936	9.29	20240417	1775	-42.37	20230704	936	9.29	20240417	0.96	N	104040	100	35 억	232669	N	N	N	N
32	20240528	100759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1015	-7	5	-0.68	11684707	11501	15.42	1022	1025	997	1328	716	1022	1015.97	0.65	-83	1062	1042	1011	991	960	1026	975	36	306	100	710	1	1	35925557	365	-15.38	0.63	12	0.03	-66.00	1620.00	1893	20230523	-46.38	936	20240417	8.44	1276	-20.45	20240104	936	8.44	20240417	1775	-42.82	20230704	936	8.44	20240417	0.96	N	104040	100	35 억	232669	N	N	N	N
33	20240528	090800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1012	-10	5	-0.98	2374104	2340	3.14	1022	1022	1011	1328	716	1022	1014.57	0.65	1444	1062	1042	1011	991	960	1026	975	36	306	100	710	1	1	35925557	364	-15.33	0.62	12	0.01	-66.00	1620.00	1893	20230523	-46.54	936	20240417	8.12	1276	-20.69	20240104	936	8.12	20240417	1775	-42.99	20230704	936	8.12	20240417	0.96	N	104040	100	35 억	232669	N	N	N	N
34	20240527	160748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1022	-9	5	-0.87	75496043	74608	144.97	1026	1031	980	1340	722	1031	1011.90	0.62	9222	1052	1041	1026	1015	1000	1047	1021	36	309	100	720	1	1	35925557	367	-15.48	0.63	12	0.21	-66.00	1620.00	1893	20230523	-46.01	936	20240417	9.19	1276	-19.91	20240104	936	9.19	20240417	1775	-42.42	20230704	936	9.19	20240417	0.95	N	104040	100	35 억	223485	N	N	N	N
35	20240527	150800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1020	-11	5	-1.07	72697342	71863	139.63	1026	1031	980	1340	722	1031	1011.61	0.62	9469	1052	1041	1026	1015	1000	1047	1021	36	309	100	720	1	1	35925557	366	-15.45	0.63	12	0.20	-66.00	1620.00	1893	20230523	-46.12	936	20240417	8.97	1276	-20.06	20240104	936	8.97	20240417	1775	-42.54	20230704	936	8.97	20240417	0.95	N	104040	100	35 억	223485	N	N	N	N
36	20240527	140757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1019	-12	5	-1.16	69602402	68826	133.73	1026	1031	980	1340	722	1031	1011.28	0.62	9506	1052	1041	1026	1015	1000	1047	1021	36	309	100	720	1	1	35925557	366	-15.44	0.63	12	0.19	-66.00	1620.00	1893	20230523	-46.17	936	20240417	8.87	1276	-20.14	20240104	936	8.87	20240417	1775	-42.59	20230704	936	8.87	20240417	0.95	N	104040	100	35 억	223485	N	N	N	N
37	20240527	130756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1016	-15	5	-1.45	68776360	68013	132.15	1026	1031	980	1340	722	1031	1011.22	0.62	9954	1052	1041	1026	1015	1000	1047	1021	36	309	100	720	1	1	35925557	365	-15.39	0.63	12	0.19	-66.00	1620.00	1893	20230523	-46.33	936	20240417	8.55	1276	-20.38	20240104	936	8.55	20240417	1775	-42.76	20230704	936	8.55	20240417	0.95	N	104040	100	35 억	223485	N	N	N	N
38	20240527	120757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1015	-16	5	-1.55	51320797	50781	98.67	1026	1031	980	1340	722	1031	1010.63	0.62	10304	1052	1041	1026	1015	1000	1047	1021	36	309	100	720	1	1	35925557	365	-15.38	0.63	12	0.14	-66.00	1620.00	1893	20230523	-46.38	936	20240417	8.44	1276	-20.45	20240104	936	8.44	20240417	1775	-42.82	20230704	936	8.44	20240417	0.95	N	104040	100	35 억	223485	N	N	N	N
39	20240527	110757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1024	-7	5	-0.68	42888375	42479	82.54	1026	1031	980	1340	722	1031	1009.64	0.62	8189	1052	1041	1026	1015	1000	1047	1021	36	309	100	720	1	1	35925557	368	-15.52	0.63	12	0.12	-66.00	1620.00	1893	20230523	-45.91	936	20240417	9.40	1276	-19.75	20240104	936	9.40	20240417	1775	-42.31	20230704	936	9.40	20240417	0.95	N	104040	100	35 억	223485	N	N	N	N
40	20240527	100755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1017	-14	5	-1.36	32515586	32299	62.76	1026	1031	980	1340	722	1031	1006.71	0.62	6274	1052	1041	1026	1015	1000	1047	1021	36	309	100	720	1	1	35925557	365	-15.41	0.63	12	0.09	-66.00	1620.00	1893	20230523	-46.28	936	20240417	8.65	1276	-20.30	20240104	936	8.65	20240417	1775	-42.70	20230704	936	8.65	20240417	0.95	N	104040	100	35 억	223485	N	N	N	N
41	20240527	090756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1010	-21	5	-2.04	15660169	15532	30.18	1026	1031	980	1340	722	1031	1008.25	0.62	2703	1052	1041	1026	1015	1000	1047	1021	36	309	100	720	1	1	35925557	363	-15.30	0.62	12	0.04	-66.00	1620.00	1893	20230523	-46.65	936	20240417	7.91	1276	-20.85	20240104	936	7.91	20240417	1775	-43.10	20230704	936	7.91	20240417	0.95	N	104040	100	35 억	223485	N	N	N	N
42	20240524	160716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1031	-3	5	-0.29	52209625	50958	15.76	1025	1037	1011	1344	724	1034	1024.55	0.65	-9312	1084	1059	1025	1000	966	1071	1012	36	310	100	720	1	1	35925557	370	-15.62	0.64	12	0.14	-66.00	1620.00	1893	20230523	-45.54	936	20240417	10.15	1276	-19.20	20240104	936	10.15	20240417	1775	-41.92	20230704	936	10.15	20240417	0.95	N	104040	100	35 억	232513	N	N	N	N
43	20240524	150716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1028	-6	5	-0.58	46901281	45797	14.16	1025	1037	1011	1344	724	1034	1024.11	0.65	-7774	1084	1059	1025	1000	966	1071	1012	36	310	100	720	1	1	35925557	369	-15.58	0.63	12	0.13	-66.00	1620.00	1893	20230523	-45.69	936	20240417	9.83	1276	-19.44	20240104	936	9.83	20240417	1775	-42.08	20230704	936	9.83	20240417	0.95	N	104040	100	35 억	232513	N	N	N	N
44	20240524	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1024	-10	5	-0.97	39903365	38970	12.05	1025	1037	1011	1344	724	1034	1023.95	0.65	-7289	1084	1059	1025	1000	966	1071	1012	36	310	100	720	1	1	35925557	368	-15.52	0.63	12	0.11	-66.00	1620.00	1893	20230523	-45.91	936	20240417	9.40	1276	-19.75	20240104	936	9.40	20240417	1775	-42.31	20230704	936	9.40	20240417	0.95	N	104040	100	35 억	232513	N	N	N	N
45	20240524	130716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1026	-8	5	-0.77	35792861	34962	10.81	1025	1037	1011	1344	724	1034	1023.76	0.65	-7783	1084	1059	1025	1000	966	1071	1012	36	310	100	720	1	1	35925557	369	-15.55	0.63	12	0.10	-66.00	1620.00	1893	20230523	-45.80	936	20240417	9.62	1276	-19.59	20240104	936	9.62	20240417	1775	-42.20	20230704	936	9.62	20240417	0.95	N	104040	100	35 억	232513	N	N	N	N
46	20240524	120718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1024	-10	5	-0.97	33609837	32829	10.15	1025	1037	1011	1344	724	1034	1023.78	0.65	-7557	1084	1059	1025	1000	966	1071	1012	36	310	100	720	1	1	35925557	368	-15.52	0.63	12	0.09	-66.00	1620.00	1893	20230523	-45.91	936	20240417	9.40	1276	-19.75	20240104	936	9.40	20240417	1775	-42.31	20230704	936	9.40	20240417	0.95	N	104040	100	35 억	232513	N	N	N	N
47	20240524	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1029	-5	5	-0.48	21209725	20665	6.39	1025	1037	1020	1344	724	1034	1026.36	0.65	-6591	1084	1059	1025	1000	966	1071	1012	36	310	100	720	1	1	35925557	370	-15.59	0.64	12	0.06	-66.00	1620.00	1893	20230523	-45.64	936	20240417	9.94	1276	-19.36	20240104	936	9.94	20240417	1775	-42.03	20230704	936	9.94	20240417	0.95	N	104040	100	35 억	232513	N	N	N	N
48	20240524	100721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1029	-5	5	-0.48	17322346	16885	5.22	1025	1037	1020	1344	724	1034	1025.90	0.65	-6479	1084	1059	1025	1000	966	1071	1012	36	310	100	720	1	1	35925557	370	-15.59	0.64	12	0.05	-66.00	1620.00	1893	20230523	-45.64	936	20240417	9.94	1276	-19.36	20240104	936	9.94	20240417	1775	-42.03	20230704	936	9.94	20240417	0.95	N	104040	100	35 억	232513	N	N	N	N
49	20240524	090716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1025	-9	5	-0.87	6511674	6331	1.96	1025	1037	1025	1344	724	1034	1028.54	0.65	-803	1084	1059	1025	1000	966	1071	1012	36	310	100	720	1	1	35925557	368	-15.53	0.63	12	0.02	-66.00	1620.00	1893	20230523	-45.85	936	20240417	9.51	1276	-19.67	20240104	936	9.51	20240417	1775	-42.25	20230704	936	9.51	20240417	0.95	N	104040	100	35 억	232513	N	N	N	N
50	20240523	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1034	43	2	4.34	330375566	322032	522.38	991	1050	991	1288	694	991	1025.91	0.53	41128	1002	996	989	983	976	993	980	36	297	100	690	1	1	35925557	371	-15.67	0.64	12	0.90	-66.00	1620.00	1893	20230523	-45.38	936	20240417	10.47	1276	-18.97	20240104	936	10.47	20240417	1893	-45.38	20230523	936	10.47	20240417	0.95	N	104040	100	35 억	191495	N	N	N	N
51	20240523	150718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1037	46	2	4.64	320908260	312871	507.52	991	1050	991	1288	694	991	1025.69	0.53	40853	1002	996	989	983	976	993	980	36	297	100	690	1	1	35925557	373	-15.71	0.64	12	0.87	-66.00	1620.00	1893	20230523	-45.22	936	20240417	10.79	1276	-18.73	20240104	936	10.79	20240417	1893	-45.22	20230523	936	10.79	20240417	0.95	N	104040	100	35 억	191495	N	N	N	N
52	20240523	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1028	37	2	3.73	300166492	292787	474.94	991	1050	991	1288	694	991	1025.20	0.53	40830	1002	996	989	983	976	993	980	36	297	100	690	1	1	35925557	369	-15.58	0.63	12	0.81	-66.00	1620.00	1893	20230523	-45.69	936	20240417	9.83	1276	-19.44	20240104	936	9.83	20240417	1893	-45.69	20230523	936	9.83	20240417	0.95	N	104040	100	35 억	191495	N	N	N	N
53	20240523	130717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1036	45	2	4.54	268591811	262231	425.38	991	1050	991	1288	694	991	1024.26	0.53	39372	1002	996	989	983	976	993	980	36	297	100	690	1	1	35925557	372	-15.70	0.64	12	0.73	-66.00	1620.00	1893	20230523	-45.27	936	20240417	10.68	1276	-18.81	20240104	936	10.68	20240417	1893	-45.27	20230523	936	10.68	20240417	0.95	N	104040	100	35 억	191495	N	N	N	N
54	20240523	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1038	47	2	4.74	255267812	249362	404.50	991	1050	991	1288	694	991	1023.68	0.53	36566	1002	996	989	983	976	993	980	36	297	100	690	1	1	35925557	373	-15.73	0.64	12	0.69	-66.00	1620.00	1893	20230523	-45.17	936	20240417	10.90	1276	-18.65	20240104	936	10.90	20240417	1893	-45.17	20230523	936	10.90	20240417	0.95	N	104040	100	35 억	191495	N	N	N	N
55	20240523	110713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1043	52	2	5.25	228404864	223497	362.54	991	1050	991	1288	694	991	1021.96	0.53	34787	1002	996	989	983	976	993	980	36	297	100	690	1	1	35925557	375	-15.80	0.64	12	0.62	-66.00	1620.00	1893	20230523	-44.90	936	20240417	11.43	1276	-18.26	20240104	936	11.43	20240417	1893	-44.90	20230523	936	11.43	20240417	0.95	N	104040	100	35 억	191495	N	N	N	N
56	20240523	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1014	23	2	2.32	125145148	123522	200.37	991	1050	991	1288	694	991	1013.14	0.53	17748	1002	996	989	983	976	993	980	36	297	100	690	1	1	35925557	364	-15.36	0.63	12	0.34	-66.00	1620.00	1893	20230523	-46.43	936	20240417	8.33	1276	-20.53	20240104	936	8.33	20240417	1893	-46.43	20230523	936	8.33	20240417	0.95	N	104040	100	35 억	191495	N	N	N	N
57	20240523	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	6	2	0.61	10646621	10728	17.40	991	997	991	1288	694	991	992.41	0.53	-1686	1002	996	989	983	976	993	980	36	297	100	690	1	1	35925557	358	-15.11	0.62	12	0.03	-66.00	1620.00	1893	20230523	-47.33	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1893	-47.33	20230523	936	6.52	20240417	0.95	N	104040	100	35 억	191495	N	N	N	N
58	20240522	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	-2	5	-0.20	60728168	61379	54.98	995	995	982	1290	696	993	989.40	0.53	-411	1002	997	991	986	980	1000	989	36	297	100	690	1	1	35925557	356	-15.02	0.61	12	0.17	-66.00	1620.00	1893	20230523	-47.65	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1893	-47.65	20230523	936	5.88	20240417	0.95	N	104040	100	35 억	191905	N	N	N	N
59	20240522	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	986	-7	5	-0.70	57155921	57772	51.75	995	995	982	1290	696	993	989.34	0.53	-354	1002	997	991	986	980	1000	989	36	297	100	690	1	1	35925557	354	-14.94	0.61	12	0.16	-66.00	1620.00	1893	20230523	-47.91	936	20240417	5.34	1276	-22.73	20240104	936	5.34	20240417	1893	-47.91	20230523	936	5.34	20240417	0.95	N	104040	100	35 억	191905	N	N	N	N
60	20240522	140714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	-2	5	-0.20	50144017	50675	45.40	995	995	982	1290	696	993	989.52	0.53	231	1002	997	991	986	980	1000	989	36	297	100	690	1	1	35925557	356	-15.02	0.61	12	0.14	-66.00	1620.00	1893	20230523	-47.65	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1893	-47.65	20230523	936	5.88	20240417	0.95	N	104040	100	35 억	191905	N	N	N	N
61	20240522	130710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	-1	5	-0.10	29297167	29553	26.47	995	995	990	1290	696	993	991.34	0.53	362	1002	997	991	986	980	1000	989	36	297	100	690	1	1	35925557	356	-15.03	0.61	12	0.08	-66.00	1620.00	1893	20230523	-47.60	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1893	-47.60	20230523	936	5.98	20240417	0.95	N	104040	100	35 억	191905	N	N	N	N
62	20240522	120759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	1	2	0.10	23150811	23361	20.93	995	995	990	1290	696	993	991.00	0.53	-20	1002	997	991	986	980	1000	989	36	297	100	690	1	1	35925557	357	-15.06	0.61	12	0.07	-66.00	1620.00	1893	20230523	-47.49	936	20240417	6.20	1276	-22.10	20240104	936	6.20	20240417	1893	-47.49	20230523	936	6.20	20240417	0.95	N	104040	100	35 억	191905	N	N	N	N
63	20240522	110714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	-3	5	-0.30	15657802	15802	14.16	995	995	990	1290	696	993	990.87	0.53	-289	1002	997	991	986	980	1000	989	36	297	100	690	1	1	35925557	356	-15.00	0.61	12	0.04	-66.00	1620.00	1893	20230523	-47.70	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1893	-47.70	20230523	936	5.77	20240417	0.95	N	104040	100	35 억	191905	N	N	N	N
64	20240522	100712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	-1	5	-0.10	7701764	7769	6.96	995	995	990	1290	696	993	991.35	0.53	-288	1002	997	991	986	980	1000	989	36	297	100	690	1	1	35925557	356	-15.03	0.61	12	0.02	-66.00	1620.00	1893	20230523	-47.60	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1893	-47.60	20230523	936	5.98	20240417	0.95	N	104040	100	35 억	191905	N	N	N	N
65	20240522	090713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	-1	5	-0.10	1743021	1756	1.57	995	995	991	1290	696	993	992.61	0.53	-397	1002	997	991	986	980	1000	989	36	297	100	690	1	1	35925557	356	-15.03	0.61	12	0.00	-66.00	1620.00	1893	20230523	-47.60	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1893	-47.60	20230523	936	5.98	20240417	0.95	N	104040	100	35 억	191905	N	N	N	N
66	20240521	160705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	1	2	0.10	107158613	108489	178.33	992	996	985	1289	695	992	987.74	0.53	709	996	994	991	989	986	995	990	36	297	100	690	1	1	35925557	357	-15.05	0.61	12	0.30	-66.00	1620.00	1893	20230523	-47.54	936	20240417	6.09	1276	-22.18	20240104	936	6.09	20240417	1893	-47.54	20230523	936	6.09	20240417	1.09	N	104040	100	35 억	191236	N	N	N	N
67	20240521	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	1	2	0.10	93958484	95172	156.44	992	996	985	1289	695	992	987.25	0.53	1852	996	994	991	989	986	995	990	36	297	100	690	1	1	35925557	357	-15.05	0.61	12	0.26	-66.00	1620.00	1893	20230523	-47.54	936	20240417	6.09	1276	-22.18	20240104	936	6.09	20240417	1893	-47.54	20230523	936	6.09	20240417	1.09	N	104040	100	35 억	191236	N	N	N	N
68	20240521	140708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	1	2	0.10	93165405	94372	155.12	992	996	985	1289	695	992	987.21	0.53	2453	996	994	991	989	986	995	990	36	297	100	690	1	1	35925557	357	-15.05	0.61	12	0.26	-66.00	1620.00	1893	20230523	-47.54	936	20240417	6.09	1276	-22.18	20240104	936	6.09	20240417	1893	-47.54	20230523	936	6.09	20240417	1.09	N	104040	100	35 억	191236	N	N	N	N
69	20240521	130709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	2	2	0.20	32270777	32595	53.58	992	996	988	1289	695	992	990.05	0.53	500	996	994	991	989	986	995	990	36	297	100	690	1	1	35925557	357	-15.06	0.61	12	0.09	-66.00	1620.00	1893	20230523	-47.49	936	20240417	6.20	1276	-22.10	20240104	936	6.20	20240417	1893	-47.49	20230523	936	6.20	20240417	1.09	N	104040	100	35 억	191236	N	N	N	N
70	20240521	120710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	0	3	0.00	28006262	28296	46.51	992	996	988	1289	695	992	989.76	0.53	500	996	994	991	989	986	995	990	36	297	100	690	1	1	35925557	356	-15.03	0.61	12	0.08	-66.00	1620.00	1893	20230523	-47.60	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1893	-47.60	20230523	936	5.98	20240417	1.09	N	104040	100	35 억	191236	N	N	N	N
71	20240521	110710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	0	3	0.00	25034772	25290	41.57	992	996	989	1289	695	992	989.91	0.53	325	996	994	991	989	986	995	990	36	297	100	690	1	1	35925557	356	-15.03	0.61	12	0.07	-66.00	1620.00	1893	20230523	-47.60	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1893	-47.60	20230523	936	5.98	20240417	1.09	N	104040	100	35 억	191236	N	N	N	N
72	20240521	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	0	3	0.00	16507540	16672	27.40	992	996	989	1289	695	992	990.14	0.53	10	996	994	991	989	986	995	990	36	297	100	690	1	1	35925557	356	-15.03	0.61	12	0.05	-66.00	1620.00	1893	20230523	-47.60	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1893	-47.60	20230523	936	5.98	20240417	1.09	N	104040	100	35 억	191236	N	N	N	N
73	20240521	090706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	4	2	0.40	1640130	1650	2.71	992	996	992	1289	695	992	994.02	0.53	0	996	994	991	989	986	995	990	36	297	100	690	1	1	35925557	358	-15.09	0.61	12	0.00	-66.00	1620.00	1893	20230523	-47.39	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1893	-47.39	20230523	936	6.41	20240417	1.09	N	104040	100	35 억	191236	N	N	N	N
74	20240517	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	989	-9	5	-0.90	38832457	39134	92.56	998	998	988	1297	699	998	992.29	0.61	-24	1005	1001	994	990	983	1003	992	31	299	100	690	1	1	31301281	310	-14.98	0.61	12	0.13	-66.00	1620.00	1893	20230523	-47.75	936	20240417	5.66	1276	-22.49	20240104	936	5.66	20240417	1893	-47.75	20230523	936	5.66	20240417	1.09	N	104040	100	31 억	190747	N	N	N	N
75	20240517	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	-7	5	-0.70	36243521	36519	86.37	998	998	988	1297	699	998	992.46	0.61	-77	1005	1001	994	990	983	1003	992	31	299	100	690	1	1	31301281	310	-15.02	0.61	12	0.12	-66.00	1620.00	1893	20230523	-47.65	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1893	-47.65	20230523	936	5.88	20240417	1.09	N	104040	100	31 억	190747	N	N	N	N
76	20240517	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	-4	5	-0.40	30223962	30448	72.01	998	998	988	1297	699	998	992.64	0.61	-77	1005	1001	994	990	983	1003	992	31	299	100	690	1	1	31301281	311	-15.06	0.61	12	0.10	-66.00	1620.00	1893	20230523	-47.49	936	20240417	6.20	1276	-22.10	20240104	936	6.20	20240417	1893	-47.49	20230523	936	6.20	20240417	1.09	N	104040	100	31 억	190747	N	N	N	N
77	20240517	130702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-3	5	-0.30	28884039	29100	68.83	998	998	988	1297	699	998	992.58	0.61	-77	1005	1001	994	990	983	1003	992	31	299	100	690	1	1	31301281	311	-15.08	0.61	12	0.09	-66.00	1620.00	1893	20230523	-47.44	936	20240417	6.30	1276	-22.02	20240104	936	6.30	20240417	1893	-47.44	20230523	936	6.30	20240417	1.09	N	104040	100	31 억	190747	N	N	N	N
78	20240517	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	-7	5	-0.70	28553323	28768	68.04	998	998	988	1297	699	998	992.54	0.61	183	1005	1001	994	990	983	1003	992	31	299	100	690	1	1	31301281	310	-15.02	0.61	12	0.09	-66.00	1620.00	1893	20230523	-47.65	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1893	-47.65	20230523	936	5.88	20240417	1.09	N	104040	100	31 억	190747	N	N	N	N
79	20240517	110702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	-5	5	-0.50	15041427	15126	35.77	998	998	992	1297	699	998	994.41	0.61	183	1005	1001	994	990	983	1003	992	31	299	100	690	1	1	31301281	311	-15.05	0.61	12	0.05	-66.00	1620.00	1893	20230523	-47.54	936	20240417	6.09	1276	-22.18	20240104	936	6.09	20240417	1893	-47.54	20230523	936	6.09	20240417	1.09	N	104040	100	31 억	190747	N	N	N	N
80	20240517	100658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-1	5	-0.10	7777159	7807	18.46	998	998	992	1297	699	998	996.18	0.61	-187	1005	1001	994	990	983	1003	992	31	299	100	690	1	1	31301281	312	-15.11	0.62	12	0.02	-66.00	1620.00	1893	20230523	-47.33	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1893	-47.33	20230523	936	6.52	20240417	1.09	N	104040	100	31 억	190747	N	N	N	N
81	20240517	090702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	-5	5	-0.50	3948010	3956	9.36	998	998	993	1297	699	998	997.98	0.61	-575	1005	1001	994	990	983	1003	992	31	299	100	690	1	1	31301281	311	-15.05	0.61	12	0.01	-66.00	1620.00	1893	20230523	-47.54	936	20240417	6.09	1276	-22.18	20240104	936	6.09	20240417	1893	-47.54	20230523	936	6.09	20240417	1.09	N	104040	100	31 억	190747	N	N	N	N
82	20240516	160657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-1	5	-0.10	41941477	42275	108.02	998	998	987	1298	700	999	992.11	0.61	-379	1007	1003	996	992	985	1005	994	31	299	100	690	1	1	31301281	312	-15.12	0.62	12	0.14	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.10	N	104040	100	31 억	190456	N	N	N	N
83	20240516	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-1	5	-0.10	37107165	37431	95.64	998	998	987	1298	700	999	991.35	0.61	-415	1007	1003	996	992	985	1005	994	31	299	100	690	1	1	31301281	312	-15.12	0.62	12	0.12	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.10	N	104040	100	31 억	190456	N	N	N	N
84	20240516	140701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	-7	5	-0.70	35513942	35829	91.55	998	998	987	1298	700	999	991.21	0.61	-325	1007	1003	996	992	985	1005	994	31	299	100	690	1	1	31301281	311	-15.03	0.61	12	0.11	-66.00	1620.00	1893	20230523	-47.60	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1893	-47.60	20230523	936	5.98	20240417	1.10	N	104040	100	31 억	190456	N	N	N	N
85	20240516	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	-6	5	-0.60	15154288	15262	39.00	998	998	991	1298	700	999	992.94	0.61	321	1007	1003	996	992	985	1005	994	31	299	100	690	1	1	31301281	311	-15.05	0.61	12	0.05	-66.00	1620.00	1893	20230523	-47.54	936	20240417	6.09	1276	-22.18	20240104	936	6.09	20240417	1893	-47.54	20230523	936	6.09	20240417	1.10	N	104040	100	31 억	190456	N	N	N	N
86	20240516	120655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	-6	5	-0.60	13945959	14043	35.88	998	998	991	1298	700	999	993.09	0.61	321	1007	1003	996	992	985	1005	994	31	299	100	690	1	1	31301281	311	-15.05	0.61	12	0.04	-66.00	1620.00	1893	20230523	-47.54	936	20240417	6.09	1276	-22.18	20240104	936	6.09	20240417	1893	-47.54	20230523	936	6.09	20240417	1.10	N	104040	100	31 억	190456	N	N	N	N
87	20240516	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	-6	5	-0.60	12902159	12990	33.19	998	998	991	1298	700	999	993.24	0.61	140	1007	1003	996	992	985	1005	994	31	299	100	690	1	1	31301281	311	-15.05	0.61	12	0.04	-66.00	1620.00	1893	20230523	-47.54	936	20240417	6.09	1276	-22.18	20240104	936	6.09	20240417	1893	-47.54	20230523	936	6.09	20240417	1.10	N	104040	100	31 억	190456	N	N	N	N
88	20240516	100655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	-5	5	-0.50	8667188	8725	22.29	998	998	991	1298	700	999	993.37	0.61	-25	1007	1003	996	992	985	1005	994	31	299	100	690	1	1	31301281	311	-15.06	0.61	12	0.03	-66.00	1620.00	1893	20230523	-47.49	936	20240417	6.20	1276	-22.10	20240104	936	6.20	20240417	1893	-47.49	20230523	936	6.20	20240417	1.10	N	104040	100	31 억	190456	N	N	N	N
89	20240516	090657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-1	5	-0.10	678640	680	1.74	998	998	998	1298	700	999	998.00	0.61	0	1007	1003	996	992	985	1005	994	31	299	100	690	1	1	31301281	312	-15.12	0.62	12	0.00	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.10	N	104040	100	31 억	190456	N	N	N	N
90	20240514	160704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	2	2	0.20	38880429	38981	162.94	996	1000	989	1296	698	997	996.90	0.61	393	1005	1000	995	990	985	998	988	31	299	100	690	1	1	31301281	313	-15.14	0.62	12	0.12	-66.00	1620.00	1893	20230523	-47.23	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1893	-47.23	20230523	936	6.73	20240417	1.10	N	104040	100	31 억	190064	N	N	N	N
91	20240514	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	1	2	0.10	25424001	25507	106.62	996	1000	989	1296	698	997	996.75	0.61	13	1005	1000	995	990	985	998	988	31	299	100	690	1	1	31301281	312	-15.12	0.62	12	0.08	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.10	N	104040	100	31 억	190064	N	N	N	N
92	20240514	140704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	1	2	0.10	10925886	10953	45.78	996	1000	996	1296	698	997	997.52	0.61	-301	1005	1000	995	990	985	998	988	31	299	100	690	1	1	31301281	312	-15.12	0.62	12	0.03	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.10	N	104040	100	31 억	190064	N	N	N	N
93	20240514	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	1	2	0.10	7477078	7493	31.32	996	1000	996	1296	698	997	997.88	0.61	-301	1005	1000	995	990	985	998	988	31	299	100	690	1	1	31301281	312	-15.12	0.62	12	0.02	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.10	N	104040	100	31 억	190064	N	N	N	N
94	20240514	120703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-1	5	-0.10	7025631	7040	29.43	996	1000	996	1296	698	997	997.96	0.61	-301	1005	1000	995	990	985	998	988	31	299	100	690	1	1	31301281	312	-15.09	0.61	12	0.02	-66.00	1620.00	1893	20230523	-47.39	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1893	-47.39	20230523	936	6.41	20240417	1.10	N	104040	100	31 억	190064	N	N	N	N
95	20240514	110704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	1	2	0.10	4946893	4956	20.72	996	1000	996	1296	698	997	998.16	0.61	-301	1005	1000	995	990	985	998	988	31	299	100	690	1	1	31301281	312	-15.12	0.62	12	0.02	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.10	N	104040	100	31 억	190064	N	N	N	N
96	20240514	100702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	2	2	0.20	4424516	4433	18.53	996	1000	996	1296	698	997	998.09	0.61	-341	1005	1000	995	990	985	998	988	31	299	100	690	1	1	31301281	313	-15.14	0.62	12	0.01	-66.00	1620.00	1893	20230523	-47.23	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1893	-47.23	20230523	936	6.73	20240417	1.10	N	104040	100	31 억	190064	N	N	N	N
97	20240514	090703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-1	5	-0.10	15936	16	0.07	996	996	996	1296	698	997	996.00	0.61	-2	1005	1000	995	990	985	998	988	31	299	100	690	1	1	31301281	312	-15.09	0.61	12	0.00	-66.00	1620.00	1893	20230523	-47.39	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1893	-47.39	20230523	936	6.41	20240417	1.10	N	104040	100	31 억	190064	N	N	N	N
98	20240513	160702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-2	5	-0.20	23763358	23894	52.52	999	1000	990	1298	700	999	994.53	0.61	-233	1011	1005	995	989	979	1008	992	31	299	100	690	1	1	31301281	312	-15.11	0.62	12	0.08	-66.00	1620.00	1893	20230523	-47.33	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1893	-47.33	20230523	936	6.52	20240417	1.10	N	104040	100	31 억	190307	N	N	N	N
99	20240513	150704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-1	5	-0.10	19576253	19681	43.26	999	1000	990	1298	700	999	994.68	0.61	-1110	1011	1005	995	989	979	1008	992	31	299	100	690	1	1	31301281	312	-15.12	0.62	12	0.06	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.10	N	104040	100	31 억	190307	N	N	N	N
100	20240513	140703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-2	5	-0.20	16213302	16309	35.85	999	1000	990	1298	700	999	994.13	0.61	-1145	1011	1005	995	989	979	1008	992	31	299	100	690	1	1	31301281	312	-15.11	0.62	12	0.05	-66.00	1620.00	1893	20230523	-47.33	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1893	-47.33	20230523	936	6.52	20240417	1.10	N	104040	100	31 억	190307	N	N	N	N
101	20240513	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-1	5	-0.10	14710981	14802	32.53	999	1000	990	1298	700	999	993.85	0.61	-1145	1011	1005	995	989	979	1008	992	31	299	100	690	1	1	31301281	312	-15.12	0.62	12	0.05	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.10	N	104040	100	31 억	190307	N	N	N	N
102	20240513	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	-5	5	-0.50	10870752	10942	24.05	999	1000	990	1298	700	999	993.49	0.61	-1145	1011	1005	995	989	979	1008	992	31	299	100	690	1	1	31301281	311	-15.06	0.61	12	0.03	-66.00	1620.00	1893	20230523	-47.49	936	20240417	6.20	1276	-22.10	20240104	936	6.20	20240417	1893	-47.49	20230523	936	6.20	20240417	1.10	N	104040	100	31 억	190307	N	N	N	N
103	20240513	110701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	-1	5	-0.10	6943742	6981	15.34	999	1000	990	1298	700	999	994.66	0.61	-1177	1011	1005	995	989	979	1008	992	31	299	100	690	1	1	31301281	312	-15.12	0.62	12	0.02	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.10	N	104040	100	31 억	190307	N	N	N	N
104	20240513	100701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	993	-6	5	-0.60	6645342	6682	14.69	999	1000	990	1298	700	999	994.51	0.61	-1175	1011	1005	995	989	979	1008	992	31	299	100	690	1	1	31301281	311	-15.05	0.61	12	0.02	-66.00	1620.00	1893	20230523	-47.54	936	20240417	6.09	1276	-22.18	20240104	936	6.09	20240417	1893	-47.54	20230523	936	6.09	20240417	1.10	N	104040	100	31 억	190307	N	N	N	N
105	20240513	090704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	-7	5	-0.70	1965471	1973	4.34	999	1000	992	1298	700	999	996.18	0.61	-32	1011	1005	995	989	979	1008	992	31	299	100	690	1	1	31301281	311	-15.03	0.61	12	0.01	-66.00	1620.00	1893	20230523	-47.60	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1893	-47.60	20230523	936	5.98	20240417	1.10	N	104040	100	31 억	190307	N	N	N	N
106	20240510	160641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	2	2	0.20	45102218	45453	228.54	991	1001	985	1296	698	997	992.28	0.60	1157	1004	1000	996	992	988	1002	994	31	299	100	690	1	1	31301281	313	-15.14	0.62	12	0.15	-66.00	1620.00	1893	20230523	-47.23	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1893	-47.23	20230523	936	6.73	20240417	1.13	N	104040	100	31 억	189150	N	N	N	N
107	20240510	150648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	2	2	0.20	44181140	44531	223.91	991	1001	985	1296	698	997	992.14	0.60	1206	1004	1000	996	992	988	1002	994	31	299	100	690	1	1	31301281	313	-15.14	0.62	12	0.14	-66.00	1620.00	1893	20230523	-47.23	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1893	-47.23	20230523	936	6.73	20240417	1.13	N	104040	100	31 억	189150	N	N	N	N
108	20240510	140651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	-3	5	-0.30	40304586	40640	204.34	991	1001	985	1296	698	997	991.75	0.60	448	1004	1000	996	992	988	1002	994	31	299	100	690	1	1	31301281	311	-15.06	0.61	12	0.13	-66.00	1620.00	1893	20230523	-47.49	936	20240417	6.20	1276	-22.10	20240104	936	6.20	20240417	1893	-47.49	20230523	936	6.20	20240417	1.13	N	104040	100	31 억	189150	N	N	N	N
109	20240510	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-1	5	-0.10	35887744	36196	182.00	991	1001	985	1296	698	997	991.48	0.60	404	1004	1000	996	992	988	1002	994	31	299	100	690	1	1	31301281	312	-15.09	0.61	12	0.12	-66.00	1620.00	1893	20230523	-47.39	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1893	-47.39	20230523	936	6.41	20240417	1.13	N	104040	100	31 억	189150	N	N	N	N
110	20240510	120640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	1	2	0.10	16387822	16460	82.76	991	1001	990	1296	698	997	995.61	0.60	473	1004	1000	996	992	988	1002	994	31	299	100	690	1	1	31301281	312	-15.12	0.62	12	0.05	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.13	N	104040	100	31 억	189150	N	N	N	N
111	20240510	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	1	2	0.10	15667775	15738	79.13	991	1001	990	1296	698	997	995.54	0.60	399	1004	1000	996	992	988	1002	994	31	299	100	690	1	1	31301281	312	-15.12	0.62	12	0.05	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.13	N	104040	100	31 억	189150	N	N	N	N
112	20240510	100644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-1	5	-0.10	12553580	12620	63.46	991	1001	990	1296	698	997	994.74	0.60	399	1004	1000	996	992	988	1002	994	31	299	100	690	1	1	31301281	312	-15.09	0.61	12	0.04	-66.00	1620.00	1893	20230523	-47.39	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1893	-47.39	20230523	936	6.41	20240417	1.13	N	104040	100	31 억	189150	N	N	N	N
113	20240510	090645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1000	3	2	0.30	5449524	5489	27.60	991	1000	991	1296	698	997	992.81	0.60	86	1004	1000	996	992	988	1002	994	31	299	100	690	1	1	31301281	313	-15.15	0.62	12	0.02	-66.00	1620.00	1893	20230523	-47.17	936	20240417	6.84	1276	-21.63	20240104	936	6.84	20240417	1893	-47.17	20230523	936	6.84	20240417	1.13	N	104040	100	31 억	189150	N	N	N	N
114	20240509	160656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-4	5	-0.40	19798395	19878	79.39	996	1000	992	1301	701	1001	995.99	0.60	40	1007	1003	998	994	989	1006	997	31	300	100	700	1	1	31301281	312	-15.11	0.62	12	0.06	-66.00	1620.00	1893	20230523	-47.33	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1893	-47.33	20230523	936	6.52	20240417	1.13	N	104040	100	31 억	189113	N	N	N	N
115	20240509	150657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	-2	5	-0.20	18595940	18673	74.58	996	1000	992	1301	701	1001	995.87	0.60	33	1007	1003	998	994	989	1006	997	31	300	100	700	1	1	31301281	313	-15.14	0.62	12	0.06	-66.00	1620.00	1893	20230523	-47.23	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1893	-47.23	20230523	936	6.73	20240417	1.13	N	104040	100	31 억	189113	N	N	N	N
116	20240509	140629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-5	5	-0.50	14569320	14632	58.44	996	1000	992	1301	701	1001	995.72	0.60	-67	1007	1003	998	994	989	1006	997	31	300	100	700	1	1	31301281	312	-15.09	0.61	12	0.05	-66.00	1620.00	1893	20230523	-47.39	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1893	-47.39	20230523	936	6.41	20240417	1.13	N	104040	100	31 억	189113	N	N	N	N
117	20240509	130644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-5	5	-0.50	11300774	11349	45.33	996	1000	992	1301	701	1001	995.75	0.60	-181	1007	1003	998	994	989	1006	997	31	300	100	700	1	1	31301281	312	-15.09	0.61	12	0.04	-66.00	1620.00	1893	20230523	-47.39	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1893	-47.39	20230523	936	6.41	20240417	1.13	N	104040	100	31 억	189113	N	N	N	N
118	20240509	120646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-5	5	-0.50	9809101	9848	39.33	996	1000	992	1301	701	1001	996.05	0.60	-181	1007	1003	998	994	989	1006	997	31	300	100	700	1	1	31301281	312	-15.09	0.61	12	0.03	-66.00	1620.00	1893	20230523	-47.39	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1893	-47.39	20230523	936	6.41	20240417	1.13	N	104040	100	31 억	189113	N	N	N	N
119	20240509	110634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-4	5	-0.40	6841337	6864	27.41	996	1000	992	1301	701	1001	996.70	0.60	-181	1007	1003	998	994	989	1006	997	31	300	100	700	1	1	31301281	312	-15.11	0.62	12	0.02	-66.00	1620.00	1893	20230523	-47.33	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1893	-47.33	20230523	936	6.52	20240417	1.13	N	104040	100	31 억	189113	N	N	N	N
120	20240509	100638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	-4	5	-0.40	3509166	3519	14.05	996	1000	992	1301	701	1001	997.21	0.60	-182	1007	1003	998	994	989	1006	997	31	300	100	700	1	1	31301281	312	-15.11	0.62	12	0.01	-66.00	1620.00	1893	20230523	-47.33	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1893	-47.33	20230523	936	6.52	20240417	1.13	N	104040	100	31 억	189113	N	N	N	N
121	20240509	090633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-5	5	-0.50	368520	370	1.48	996	996	996	1301	701	1001	996.00	0.60	-48	1007	1003	998	994	989	1006	997	31	300	100	700	1	1	31301281	312	-15.09	0.61	12	0.00	-66.00	1620.00	1893	20230523	-47.39	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1893	-47.39	20230523	936	6.41	20240417	1.13	N	104040	100	31 억	189113	N	N	N	N
122	20240508	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1001	2	2	0.20	24877182	24936	61.05	999	1002	993	1298	700	999	997.53	0.60	1737	1018	1008	1000	990	982	1004	986	31	299	100	690	1	1	31301281	313	-15.17	0.62	12	0.08	-66.00	1620.00	1893	20230523	-47.12	936	20240417	6.94	1276	-21.55	20240104	936	6.94	20240417	1893	-47.12	20230523	936	6.94	20240417	1.13	N	104040	100	31 억	187326	N	N	N	N
123	20240508	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1001	2	2	0.20	21737803	21800	53.37	999	1002	993	1298	700	999	997.15	0.60	1516	1018	1008	1000	990	982	1004	986	31	299	100	690	1	1	31301281	313	-15.17	0.62	12	0.07	-66.00	1620.00	1893	20230523	-47.12	936	20240417	6.94	1276	-21.55	20240104	936	6.94	20240417	1893	-47.12	20230523	936	6.94	20240417	1.13	N	104040	100	31 억	187326	N	N	N	N
124	20240508	140629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	-3	5	-0.30	12548379	12599	30.85	999	999	993	1298	700	999	995.98	0.60	814	1018	1008	1000	990	982	1004	986	31	299	100	690	1	1	31301281	312	-15.09	0.61	12	0.04	-66.00	1620.00	1893	20230523	-47.39	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1893	-47.39	20230523	936	6.41	20240417	1.13	N	104040	100	31 억	187326	N	N	N	N
125	20240508	130626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-4	5	-0.40	9969400	10008	24.50	999	999	993	1298	700	999	996.14	0.60	318	1018	1008	1000	990	982	1004	986	31	299	100	690	1	1	31301281	311	-15.08	0.61	12	0.03	-66.00	1620.00	1893	20230523	-47.44	936	20240417	6.30	1276	-22.02	20240104	936	6.30	20240417	1893	-47.44	20230523	936	6.30	20240417	1.13	N	104040	100	31 억	187326	N	N	N	N
126	20240508	120629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-4	5	-0.40	8800515	8833	21.63	999	999	993	1298	700	999	996.32	0.60	221	1018	1008	1000	990	982	1004	986	31	299	100	690	1	1	31301281	311	-15.08	0.61	12	0.03	-66.00	1620.00	1893	20230523	-47.44	936	20240417	6.30	1276	-22.02	20240104	936	6.30	20240417	1893	-47.44	20230523	936	6.30	20240417	1.13	N	104040	100	31 억	187326	N	N	N	N
127	20240508	110706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	-4	5	-0.40	7774670	7802	19.10	999	999	993	1298	700	999	996.50	0.60	-169	1018	1008	1000	990	982	1004	986	31	299	100	690	1	1	31301281	311	-15.08	0.61	12	0.02	-66.00	1620.00	1893	20230523	-47.44	936	20240417	6.30	1276	-22.02	20240104	936	6.30	20240417	1893	-47.44	20230523	936	6.30	20240417	1.13	N	104040	100	31 억	187326	N	N	N	N
128	20240508	100636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	0	3	0.00	2265469	2269	5.56	999	999	997	1298	700	999	998.44	0.60	-159	1018	1008	1000	990	982	1004	986	31	299	100	690	1	1	31301281	313	-15.14	0.62	12	0.01	-66.00	1620.00	1893	20230523	-47.23	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1893	-47.23	20230523	936	6.73	20240417	1.13	N	104040	100	31 억	187326	N	N	N	N
129	20240508	090637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	999	0	3	0.00	384543	385	0.94	999	999	998	1298	700	999	998.81	0.60	-149	1018	1008	1000	990	982	1004	986	31	299	100	690	1	1	31301281	313	-15.14	0.62	12	0.00	-66.00	1620.00	1893	20230523	-47.23	936	20240417	6.73	1276	-21.71	20240104	936	6.73	20240417	1893	-47.23	20230523	936	6.73	20240417	1.13	N	104040	100	31 억	187326	N	N	N	N
130	20240503	160648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1004	13	2	1.31	98721296	98817	276.98	992	1021	992	1288	694	991	999.03	0.51	21826	1004	997	985	978	966	1001	982	31	297	100	690	1	1	31301281	314	-15.21	0.62	12	0.32	-66.00	1620.00	1893	20230523	-46.96	936	20240417	7.26	1276	-21.32	20240104	936	7.26	20240417	1893	-46.96	20230523	936	7.26	20240417	1.14	N	104040	100	31 억	158385	N	N	N	N
131	20240503	150649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1004	13	2	1.31	92965067	93084	260.91	992	1021	992	1288	694	991	998.72	0.51	24237	1004	997	985	978	966	1001	982	31	297	100	690	1	1	31301281	314	-15.21	0.62	12	0.30	-66.00	1620.00	1893	20230523	-46.96	936	20240417	7.26	1276	-21.32	20240104	936	7.26	20240417	1893	-46.96	20230523	936	7.26	20240417	1.14	N	104040	100	31 억	158385	N	N	N	N
132	20240503	140648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	997	6	2	0.61	47724033	47969	134.46	992	998	992	1288	694	991	994.89	0.51	4303	1004	997	985	978	966	1001	982	31	297	100	690	1	1	31301281	312	-15.11	0.62	12	0.15	-66.00	1620.00	1893	20230523	-47.33	936	20240417	6.52	1276	-21.87	20240104	936	6.52	20240417	1893	-47.33	20230523	936	6.52	20240417	1.14	N	104040	100	31 억	158385	N	N	N	N
133	20240503	130650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	5	2	0.50	42883700	43105	120.82	992	998	992	1288	694	991	994.87	0.51	2348	1004	997	985	978	966	1001	982	31	297	100	690	1	1	31301281	312	-15.09	0.61	12	0.14	-66.00	1620.00	1893	20230523	-47.39	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1893	-47.39	20230523	936	6.41	20240417	1.14	N	104040	100	31 억	158385	N	N	N	N
134	20240503	120646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	994	3	2	0.30	40482835	40690	114.05	992	998	992	1288	694	991	994.91	0.51	2125	1004	997	985	978	966	1001	982	31	297	100	690	1	1	31301281	311	-15.06	0.61	12	0.13	-66.00	1620.00	1893	20230523	-47.49	936	20240417	6.20	1276	-22.10	20240104	936	6.20	20240417	1893	-47.49	20230523	936	6.20	20240417	1.14	N	104040	100	31 억	158385	N	N	N	N
135	20240503	110646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	995	4	2	0.40	32084281	32243	90.38	992	998	992	1288	694	991	995.08	0.51	-628	1004	997	985	978	966	1001	982	31	297	100	690	1	1	31301281	311	-15.08	0.61	12	0.10	-66.00	1620.00	1893	20230523	-47.44	936	20240417	6.30	1276	-22.02	20240104	936	6.30	20240417	1893	-47.44	20230523	936	6.30	20240417	1.14	N	104040	100	31 억	158385	N	N	N	N
136	20240503	100642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	998	7	2	0.71	27187019	27320	76.58	992	998	992	1288	694	991	995.13	0.51	-999	1004	997	985	978	966	1001	982	31	297	100	690	1	1	31301281	312	-15.12	0.62	12	0.09	-66.00	1620.00	1893	20230523	-47.28	936	20240417	6.62	1276	-21.79	20240104	936	6.62	20240417	1893	-47.28	20230523	936	6.62	20240417	1.14	N	104040	100	31 억	158385	N	N	N	N
137	20240503	090642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	996	5	2	0.50	5470212	5508	15.44	992	996	992	1288	694	991	993.14	0.51	-142	1004	997	985	978	966	1001	982	31	297	100	690	1	1	31301281	312	-15.09	0.61	12	0.02	-66.00	1620.00	1893	20230523	-47.39	936	20240417	6.41	1276	-21.94	20240104	936	6.41	20240417	1893	-47.39	20230523	936	6.41	20240417	1.14	N	104040	100	31 억	158385	N	N	N	N
138	20240502	160639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	1	2	0.10	35136631	35671	105.35	975	992	973	1287	693	990	985.02	0.53	-6732	1006	998	982	974	958	1002	978	31	297	100	690	1	1	31301281	310	-15.02	0.61	12	0.11	-66.00	1620.00	1893	20230523	-47.65	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1893	-47.65	20230523	936	5.88	20240417	1.15	N	104040	100	31 억	164788	N	N	N	N
139	20240502	150642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	0	3	0.00	34062541	34587	102.14	975	992	973	1287	693	990	984.84	0.53	-6647	1006	998	982	974	958	1002	978	31	297	100	690	1	1	31301281	310	-15.00	0.61	12	0.11	-66.00	1620.00	1893	20230523	-47.70	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1893	-47.70	20230523	936	5.77	20240417	1.15	N	104040	100	31 억	164788	N	N	N	N
140	20240502	140638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	0	3	0.00	33139216	33653	99.39	975	992	973	1287	693	990	984.73	0.53	-6633	1006	998	982	974	958	1002	978	31	297	100	690	1	1	31301281	310	-15.00	0.61	12	0.11	-66.00	1620.00	1893	20230523	-47.70	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1893	-47.70	20230523	936	5.77	20240417	1.15	N	104040	100	31 억	164788	N	N	N	N
141	20240502	130637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	0	3	0.00	31487382	31985	94.46	975	992	973	1287	693	990	984.44	0.53	-6468	1006	998	982	974	958	1002	978	31	297	100	690	1	1	31301281	310	-15.00	0.61	12	0.10	-66.00	1620.00	1893	20230523	-47.70	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1893	-47.70	20230523	936	5.77	20240417	1.15	N	104040	100	31 억	164788	N	N	N	N
142	20240502	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	990	0	3	0.00	25616824	26049	76.93	975	992	973	1287	693	990	983.41	0.53	-1174	1006	998	982	974	958	1002	978	31	297	100	690	1	1	31301281	310	-15.00	0.61	12	0.08	-66.00	1620.00	1893	20230523	-47.70	936	20240417	5.77	1276	-22.41	20240104	936	5.77	20240417	1893	-47.70	20230523	936	5.77	20240417	1.15	N	104040	100	31 억	164788	N	N	N	N
143	20240502	110635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	992	2	2	0.20	23847047	24262	71.65	975	992	973	1287	693	990	982.90	0.53	-598	1006	998	982	974	958	1002	978	31	297	100	690	1	1	31301281	311	-15.03	0.61	12	0.08	-66.00	1620.00	1893	20230523	-47.60	936	20240417	5.98	1276	-22.26	20240104	936	5.98	20240417	1893	-47.60	20230523	936	5.98	20240417	1.15	N	104040	100	31 억	164788	N	N	N	N
144	20240502	100633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	991	1	2	0.10	19129435	19501	57.59	975	992	973	1287	693	990	980.95	0.53	1338	1006	998	982	974	958	1002	978	31	297	100	690	1	1	31301281	310	-15.02	0.61	12	0.06	-66.00	1620.00	1893	20230523	-47.65	936	20240417	5.88	1276	-22.34	20240104	936	5.88	20240417	1893	-47.65	20230523	936	5.88	20240417	1.15	N	104040	100	31 억	164788	N	N	N	N
145	20240502	090634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	982	-8	5	-0.81	888601	911	2.69	975	982	975	1287	693	990	975.41	0.53	-113	1006	998	982	974	958	1002	978	31	297	100	690	1	1	31301281	307	-14.88	0.61	12	0.00	-66.00	1620.00	1893	20230523	-48.12	936	20240417	4.91	1276	-23.04	20240104	936	4.91	20240417	1893	-48.12	20230523	936	4.91	20240417	1.15	N	104040	100	31 억	164788	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History