KissMeData/215360/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161013	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14750	100	2	0.68	416212180	28345	94.87	14600	14830	14600	19040	10260	14650	14683.79	2.37	3884	14983	14816	14673	14506	14363	14745	14435	46	4390	500	10840	10	1	9132163	1347	7.61	1.37	12	0.31	1939.00	10771.00	25950	20230706	-43.16	12320	20240126	19.72	21100	-30.09	20240401	12320	19.72	20240126	25950	-43.16	20230706	12320	19.72	20240126	3.67	N	215360	500	45 억	216817	N	N	1	N	N
3	20240531	151012	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14710	60	2	0.41	311692800	21237	71.08	14600	14830	14600	19040	10260	14650	14676.88	2.37	4118	14983	14816	14673	14506	14363	14745	14435	46	4390	500	10840	10	1	9132163	1343	7.59	1.37	12	0.23	1939.00	10771.00	25950	20230706	-43.31	12320	20240126	19.40	21100	-30.28	20240401	12320	19.40	20240126	25950	-43.31	20230706	12320	19.40	20240126	3.67	N	215360	500	45 억	216817	N	N	9	N	N
4	20240531	141012	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14770	120	2	0.82	211558570	14413	48.24	14600	14830	14600	19040	10260	14650	14678.32	2.37	4868	14983	14816	14673	14506	14363	14745	14435	46	4390	500	10840	10	1	9132163	1349	7.62	1.37	12	0.16	1939.00	10771.00	25950	20230706	-43.08	12320	20240126	19.89	21100	-30.00	20240401	12320	19.89	20240126	25950	-43.08	20230706	12320	19.89	20240126	3.67	N	215360	500	45 억	216817	N	N	9	N	N
5	20240531	131015	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14660	10	2	0.07	198631050	13534	45.30	14600	14830	14600	19040	10260	14650	14676.45	2.37	4619	14983	14816	14673	14506	14363	14745	14435	46	4390	500	10840	10	1	9132163	1339	7.56	1.36	12	0.15	1939.00	10771.00	25950	20230706	-43.51	12320	20240126	18.99	21100	-30.52	20240401	12320	18.99	20240126	25950	-43.51	20230706	12320	18.99	20240126	3.67	N	215360	500	45 억	216817	N	N	9	N	N
6	20240531	121020	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14660	10	2	0.07	172213950	11731	39.26	14600	14830	14600	19040	10260	14650	14680.24	2.37	4089	14983	14816	14673	14506	14363	14745	14435	46	4390	500	10840	10	1	9132163	1339	7.56	1.36	12	0.13	1939.00	10771.00	25950	20230706	-43.51	12320	20240126	18.99	21100	-30.52	20240401	12320	18.99	20240126	25950	-43.51	20230706	12320	18.99	20240126	3.67	N	215360	500	45 억	216817	N	N	9	N	N
7	20240531	111015	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14710	60	2	0.41	165746580	11290	37.79	14600	14830	14600	19040	10260	14650	14680.83	2.37	4006	14983	14816	14673	14506	14363	14745	14435	46	4390	500	10840	10	1	9132163	1343	7.59	1.37	12	0.12	1939.00	10771.00	25950	20230706	-43.31	12320	20240126	19.40	21100	-30.28	20240401	12320	19.40	20240126	25950	-43.31	20230706	12320	19.40	20240126	3.67	N	215360	500	45 억	216817	N	N	9	N	N
8	20240531	101014	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14740	90	2	0.61	112212920	7655	25.62	14600	14750	14600	19040	10260	14650	14658.77	2.37	2924	14983	14816	14673	14506	14363	14745	14435	46	4390	500	10840	10	1	9132163	1346	7.60	1.37	12	0.08	1939.00	10771.00	25950	20230706	-43.20	12320	20240126	19.64	21100	-30.14	20240401	12320	19.64	20240126	25950	-43.20	20230706	12320	19.64	20240126	3.67	N	215360	500	45 억	216817	N	N	9	N	N
9	20240531	091015	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14730	80	2	0.55	13667910	935	3.13	14600	14750	14600	19040	10260	14650	14618.09	2.37	278	14983	14816	14673	14506	14363	14745	14435	46	4390	500	10840	10	1	9132163	1345	7.60	1.37	12	0.01	1939.00	10771.00	25950	20230706	-43.24	12320	20240126	19.56	21100	-30.19	20240401	12320	19.56	20240126	25950	-43.24	20230706	12320	19.56	20240126	3.67	N	215360	500	45 억	216817	N	N	9	N	N
10	20240530	161008	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14650	-150	5	-1.01	433411780	29654	73.06	14710	14840	14530	19240	10360	14800	14615.60	2.42	-4119	15133	14966	14833	14666	14533	14900	14600	46	4440	500	10950	10	1	9132163	1338	7.56	1.36	12	0.32	1939.00	10771.00	25950	20230706	-43.55	12320	20240126	18.91	21100	-30.57	20240401	12320	18.91	20240126	25950	-43.55	20230706	12320	18.91	20240126	3.68	N	215360	500	45 억	220903	N	N	7	N	N
11	20240530	151011	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14600	-200	5	-1.35	404880770	27702	68.25	14710	14840	14530	19240	10360	14800	14615.58	2.42	-4641	15133	14966	14833	14666	14533	14900	14600	46	4440	500	10950	10	1	9132163	1333	7.53	1.36	12	0.30	1939.00	10771.00	25950	20230706	-43.74	12320	20240126	18.51	21100	-30.81	20240401	12320	18.51	20240126	25950	-43.74	20230706	12320	18.51	20240126	3.68	N	215360	500	45 억	220903	N	N	46	N	N
12	20240530	141009	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14630	-170	5	-1.15	345515860	23638	58.23	14710	14840	14530	19240	10360	14800	14616.97	2.42	-4502	15133	14966	14833	14666	14533	14900	14600	46	4440	500	10950	10	1	9132163	1336	7.55	1.36	12	0.26	1939.00	10771.00	25950	20230706	-43.62	12320	20240126	18.75	21100	-30.66	20240401	12320	18.75	20240126	25950	-43.62	20230706	12320	18.75	20240126	3.68	N	215360	500	45 억	220903	N	N	46	N	N
13	20240530	131012	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14600	-200	5	-1.35	305121960	20870	51.42	14710	14840	14530	19240	10360	14800	14620.12	2.42	-3796	15133	14966	14833	14666	14533	14900	14600	46	4440	500	10950	10	1	9132163	1333	7.53	1.36	12	0.23	1939.00	10771.00	25950	20230706	-43.74	12320	20240126	18.51	21100	-30.81	20240401	12320	18.51	20240126	25950	-43.74	20230706	12320	18.51	20240126	3.68	N	215360	500	45 억	220903	N	N	46	N	N
14	20240530	121008	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14710	-90	5	-0.61	274267170	18762	46.22	14710	14840	14530	19240	10360	14800	14618.23	2.42	-3658	15133	14966	14833	14666	14533	14900	14600	46	4440	500	10950	10	1	9132163	1343	7.59	1.37	12	0.21	1939.00	10771.00	25950	20230706	-43.31	12320	20240126	19.40	21100	-30.28	20240401	12320	19.40	20240126	25950	-43.31	20230706	12320	19.40	20240126	3.68	N	215360	500	45 억	220903	N	N	46	N	N
15	20240530	111010	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14550	-250	5	-1.69	240381230	16445	40.51	14710	14840	14530	19240	10360	14800	14617.28	2.42	-3425	15133	14966	14833	14666	14533	14900	14600	46	4440	500	10950	10	1	9132163	1329	7.50	1.35	12	0.18	1939.00	10771.00	25950	20230706	-43.93	12320	20240126	18.10	21100	-31.04	20240401	12320	18.10	20240126	25950	-43.93	20230706	12320	18.10	20240126	3.68	N	215360	500	45 억	220903	N	N	46	N	N
16	20240530	101013	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14550	-250	5	-1.69	203968370	13943	34.35	14710	14840	14540	19240	10360	14800	14628.73	2.42	-3849	15133	14966	14833	14666	14533	14900	14600	46	4440	500	10950	10	1	9132163	1329	7.50	1.35	12	0.15	1939.00	10771.00	25950	20230706	-43.93	12320	20240126	18.10	21100	-31.04	20240401	12320	18.10	20240126	25950	-43.93	20230706	12320	18.10	20240126	3.68	N	215360	500	45 억	220903	N	N	46	N	N
17	20240530	091010	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14550	-250	5	-1.69	35567760	2429	5.98	14710	14710	14550	19240	10360	14800	14642.96	2.42	-885	15133	14966	14833	14666	14533	14900	14600	46	4440	500	10950	10	1	9132163	1329	7.50	1.35	12	0.03	1939.00	10771.00	25950	20230706	-43.93	12320	20240126	18.10	21100	-31.04	20240401	12320	18.10	20240126	25950	-43.93	20230706	12320	18.10	20240126	3.68	N	215360	500	45 억	220903	N	N	46	N	N
18	20240529	161002	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14800	-130	5	-0.87	600780590	40563	69.36	14990	15000	14700	19400	10460	14930	14811.05	2.43	-1509	15443	15186	14943	14686	14443	15315	14815	46	4470	500	11040	10	1	9132163	1352	7.63	1.37	12	0.44	1939.00	10771.00	25950	20230706	-42.97	12320	20240126	20.13	21100	-29.86	20240401	12320	20.13	20240126	25950	-42.97	20230706	12320	20.13	20240126	3.62	N	215360	500	45 억	222145	N	N	46	N	N
19	20240529	151001	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14740	-190	5	-1.27	580139950	39162	66.96	14990	15000	14700	19400	10460	14930	14813.85	2.43	-1465	15443	15186	14943	14686	14443	15315	14815	46	4470	500	11040	10	1	9132163	1346	7.60	1.37	12	0.43	1939.00	10771.00	25950	20230706	-43.20	12320	20240126	19.64	21100	-30.14	20240401	12320	19.64	20240126	25950	-43.20	20230706	12320	19.64	20240126	3.62	N	215360	500	45 억	222145	N	N	12	N	N
20	20240529	141002	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14850	-80	5	-0.54	454881290	30687	52.47	14990	15000	14700	19400	10460	14930	14823.26	2.43	-1851	15443	15186	14943	14686	14443	15315	14815	46	4470	500	11040	10	1	9132163	1356	7.66	1.38	12	0.34	1939.00	10771.00	25950	20230706	-42.77	12320	20240126	20.54	21100	-29.62	20240401	12320	20.54	20240126	25950	-42.77	20230706	12320	20.54	20240126	3.62	N	215360	500	45 억	222145	N	N	12	N	N
21	20240529	131004	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14840	-90	5	-0.60	380281740	25666	43.89	14990	15000	14700	19400	10460	14930	14816.56	2.43	-2803	15443	15186	14943	14686	14443	15315	14815	46	4470	500	11040	10	1	9132163	1355	7.65	1.38	12	0.28	1939.00	10771.00	25950	20230706	-42.81	12320	20240126	20.45	21100	-29.67	20240401	12320	20.45	20240126	25950	-42.81	20230706	12320	20.45	20240126	3.62	N	215360	500	45 억	222145	N	N	12	N	N
22	20240529	121005	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14860	-70	5	-0.47	356926060	24090	41.19	14990	15000	14700	19400	10460	14930	14816.36	2.43	-2768	15443	15186	14943	14686	14443	15315	14815	46	4470	500	11040	10	1	9132163	1357	7.66	1.38	12	0.26	1939.00	10771.00	25950	20230706	-42.74	12320	20240126	20.62	21100	-29.57	20240401	12320	20.62	20240126	25950	-42.74	20230706	12320	20.62	20240126	3.62	N	215360	500	45 억	222145	N	N	12	N	N
23	20240529	111004	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14850	-80	5	-0.54	292446070	19753	33.78	14990	15000	14700	19400	10460	14930	14805.15	2.43	-2674	15443	15186	14943	14686	14443	15315	14815	46	4470	500	11040	10	1	9132163	1356	7.66	1.38	12	0.22	1939.00	10771.00	25950	20230706	-42.77	12320	20240126	20.54	21100	-29.62	20240401	12320	20.54	20240126	25950	-42.77	20230706	12320	20.54	20240126	3.62	N	215360	500	45 억	222145	N	N	12	N	N
24	20240529	100959	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14710	-220	5	-1.47	217456590	14672	25.09	14990	15000	14700	19400	10460	14930	14821.20	2.43	-3913	15443	15186	14943	14686	14443	15315	14815	46	4470	500	11040	10	1	9132163	1343	7.59	1.37	12	0.16	1939.00	10771.00	25950	20230706	-43.31	12320	20240126	19.40	21100	-30.28	20240401	12320	19.40	20240126	25950	-43.31	20230706	12320	19.40	20240126	3.62	N	215360	500	45 억	222145	N	N	12	N	N
25	20240529	090958	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14850	-80	5	-0.54	47012990	3149	5.38	14990	15000	14840	19400	10460	14930	14929.50	2.43	-636	15443	15186	14943	14686	14443	15315	14815	46	4470	500	11040	10	1	9132163	1356	7.66	1.38	12	0.03	1939.00	10771.00	25950	20230706	-42.77	12320	20240126	20.54	21100	-29.62	20240401	12320	20.54	20240126	25950	-42.77	20230706	12320	20.54	20240126	3.62	N	215360	500	45 억	222145	N	N	12	N	N
26	20240528	160955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14930	100	2	0.67	874875430	58348	130.00	14720	15200	14700	19270	10390	14830	14994.37	2.39	3902	15136	14982	14836	14682	14536	15060	14760	46	4440	500	10970	10	1	9132163	1363	7.70	1.39	12	0.64	1939.00	10771.00	25950	20230706	-42.47	12320	20240126	21.19	21100	-29.24	20240401	12320	21.19	20240126	25950	-42.47	20230706	12320	21.19	20240126	3.55	N	215360	500	45 억	218438	N	N	12	N	N
27	20240528	150957	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14940	110	2	0.74	832264740	55494	123.64	14720	15200	14700	19270	10390	14830	14997.38	2.39	3842	15136	14982	14836	14682	14536	15060	14760	46	4440	500	10970	10	1	9132163	1364	7.71	1.39	12	0.61	1939.00	10771.00	25950	20230706	-42.43	12320	20240126	21.27	21100	-29.19	20240401	12320	21.27	20240126	25950	-42.43	20230706	12320	21.27	20240126	3.55	N	215360	500	45 억	218438	N	N	21	N	N
28	20240528	141000	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15010	180	2	1.21	753047890	50202	111.85	14720	15200	14700	19270	10390	14830	15000.36	2.39	4579	15136	14982	14836	14682	14536	15060	14760	46	4440	500	10970	10	1	9132163	1371	7.74	1.39	12	0.55	1939.00	10771.00	25950	20230706	-42.16	12320	20240126	21.83	21100	-28.86	20240401	12320	21.83	20240126	25950	-42.16	20230706	12320	21.83	20240126	3.55	N	215360	500	45 억	218438	N	N	21	N	N
29	20240528	130955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15030	200	2	1.35	700540120	46705	104.06	14720	15200	14700	19270	10390	14830	14999.25	2.39	5293	15136	14982	14836	14682	14536	15060	14760	46	4440	500	10970	10	1	9132163	1373	7.75	1.40	12	0.51	1939.00	10771.00	25950	20230706	-42.08	12320	20240126	22.00	21100	-28.77	20240401	12320	22.00	20240126	25950	-42.08	20230706	12320	22.00	20240126	3.55	N	215360	500	45 억	218438	N	N	21	N	N
30	20240528	120955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15040	210	2	1.42	546892780	36520	81.37	14720	15200	14700	19270	10390	14830	14975.16	2.39	6001	15136	14982	14836	14682	14536	15060	14760	46	4440	500	10970	10	1	9132163	1373	7.76	1.40	12	0.40	1939.00	10771.00	25950	20230706	-42.04	12320	20240126	22.08	21100	-28.72	20240401	12320	22.08	20240126	25950	-42.04	20230706	12320	22.08	20240126	3.55	N	215360	500	45 억	218438	N	N	21	N	N
31	20240528	110940	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14930	100	2	0.67	470755090	31441	70.05	14720	15200	14700	19270	10390	14830	14972.65	2.39	6610	15136	14982	14836	14682	14536	15060	14760	46	4440	500	10970	10	1	9132163	1363	7.70	1.39	12	0.34	1939.00	10771.00	25950	20230706	-42.47	12320	20240126	21.19	21100	-29.24	20240401	12320	21.19	20240126	25950	-42.47	20230706	12320	21.19	20240126	3.55	N	215360	500	45 억	218438	N	N	21	N	N
32	20240528	100957	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14910	80	2	0.54	415257560	27726	61.78	14720	15200	14700	19270	10390	14830	14977.19	2.39	6427	15136	14982	14836	14682	14536	15060	14760	46	4440	500	10970	10	1	9132163	1362	7.69	1.38	12	0.30	1939.00	10771.00	25950	20230706	-42.54	12320	20240126	21.02	21100	-29.34	20240401	12320	21.02	20240126	25950	-42.54	20230706	12320	21.02	20240126	3.55	N	215360	500	45 억	218438	N	N	21	N	N
33	20240528	090958	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14880	50	2	0.34	50855360	3449	7.68	14720	14890	14700	19270	10390	14830	14744.96	2.39	1200	15136	14982	14836	14682	14536	15060	14760	46	4440	500	10970	10	1	9132163	1359	7.67	1.38	12	0.04	1939.00	10771.00	25950	20230706	-42.66	12320	20240126	20.78	21100	-29.48	20240401	12320	20.78	20240126	25950	-42.66	20230706	12320	20.78	20240126	3.55	N	215360	500	45 억	218438	N	N	21	N	N
34	20240527	160942	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14830	130	2	0.88	657093140	44410	104.37	14700	14990	14690	19110	10290	14700	14796.06	2.39	-698	15206	14952	14776	14522	14346	14865	14435	46	4410	500	10870	10	1	9132163	1354	7.65	1.38	12	0.49	1939.00	10771.00	25950	20230706	-42.85	12320	20240126	20.37	21100	-29.72	20240401	12320	20.37	20240126	25950	-42.85	20230706	12320	20.37	20240126	3.66	N	215360	500	45 억	218607	N	N	21	N	N
35	20240527	150958	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14800	100	2	0.68	636573170	43024	101.12	14700	14990	14690	19110	10290	14700	14795.77	2.39	-1363	15206	14952	14776	14522	14346	14865	14435	46	4410	500	10870	10	1	9132163	1352	7.63	1.37	12	0.47	1939.00	10771.00	25950	20230706	-42.97	12320	20240126	20.13	21100	-29.86	20240401	12320	20.13	20240126	25950	-42.97	20230706	12320	20.13	20240126	3.66	N	215360	500	45 억	218607	N	N	11	N	N
36	20240527	140954	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14740	40	2	0.27	434128760	29313	68.89	14700	14990	14700	19110	10290	14700	14810.11	2.39	986	15206	14952	14776	14522	14346	14865	14435	46	4410	500	10870	10	1	9132163	1346	7.60	1.37	12	0.32	1939.00	10771.00	25950	20230706	-43.20	12320	20240126	19.64	21100	-30.14	20240401	12320	19.64	20240126	25950	-43.20	20230706	12320	19.64	20240126	3.66	N	215360	500	45 억	218607	N	N	11	N	N
37	20240527	130955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14760	60	2	0.41	377557550	25474	59.87	14700	14990	14700	19110	10290	14700	14821.29	2.39	785	15206	14952	14776	14522	14346	14865	14435	46	4410	500	10870	10	1	9132163	1348	7.61	1.37	12	0.28	1939.00	10771.00	25950	20230706	-43.12	12320	20240126	19.81	21100	-30.05	20240401	12320	19.81	20240126	25950	-43.12	20230706	12320	19.81	20240126	3.66	N	215360	500	45 억	218607	N	N	11	N	N
38	20240527	120955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14840	140	2	0.95	275372590	18559	43.62	14700	14990	14700	19110	10290	14700	14837.68	2.39	3307	15206	14952	14776	14522	14346	14865	14435	46	4410	500	10870	10	1	9132163	1355	7.65	1.38	12	0.20	1939.00	10771.00	25950	20230706	-42.81	12320	20240126	20.45	21100	-29.67	20240401	12320	20.45	20240126	25950	-42.81	20230706	12320	20.45	20240126	3.66	N	215360	500	45 억	218607	N	N	11	N	N
39	20240527	110954	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14810	110	2	0.75	255477100	17219	40.47	14700	14990	14700	19110	10290	14700	14836.93	2.39	3991	15206	14952	14776	14522	14346	14865	14435	46	4410	500	10870	10	1	9132163	1352	7.64	1.37	12	0.19	1939.00	10771.00	25950	20230706	-42.93	12320	20240126	20.21	21100	-29.81	20240401	12320	20.21	20240126	25950	-42.93	20230706	12320	20.21	20240126	3.66	N	215360	500	45 억	218607	N	N	11	N	N
40	20240527	100952	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14970	270	2	1.84	159902080	10785	25.35	14700	14990	14700	19110	10290	14700	14826.34	2.39	3414	15206	14952	14776	14522	14346	14865	14435	46	4410	500	10870	10	1	9132163	1367	7.72	1.39	12	0.12	1939.00	10771.00	25950	20230706	-42.31	12320	20240126	21.51	21100	-29.05	20240401	12320	21.51	20240126	25950	-42.31	20230706	12320	21.51	20240126	3.66	N	215360	500	45 억	218607	N	N	11	N	N
41	20240527	090954	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14820	120	2	0.82	18053010	1223	2.87	14700	14820	14700	19110	10290	14700	14761.25	2.39	-20	15206	14952	14776	14522	14346	14865	14435	46	4410	500	10870	10	1	9132163	1353	7.64	1.38	12	0.01	1939.00	10771.00	25950	20230706	-42.89	12320	20240126	20.29	21100	-29.76	20240401	12320	20.29	20240126	25950	-42.89	20230706	12320	20.29	20240126	3.66	N	215360	500	45 억	218607	N	N	11	N	N
42	20240524	160859	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14700	-350	5	-2.33	627450000	42424	55.90	14990	15030	14600	19560	10540	15050	14789.98	2.40	-1571	15590	15320	15100	14830	14610	15210	14720	46	4510	500	11130	10	1	9132163	1342	7.58	1.36	12	0.46	1939.00	10771.00	25950	20230706	-43.35	12320	20240126	19.32	21100	-30.33	20240401	12320	19.32	20240126	25950	-43.35	20230706	12320	19.32	20240126	3.77	N	215360	500	45 억	219257	N	N	11	N	N
43	20240524	150900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14670	-380	5	-2.52	585175900	39544	52.11	14990	15030	14600	19560	10540	15050	14798.10	2.40	-2070	15590	15320	15100	14830	14610	15210	14720	46	4510	500	11130	10	1	9132163	1340	7.57	1.36	12	0.43	1939.00	10771.00	25950	20230706	-43.47	12320	20240126	19.07	21100	-30.47	20240401	12320	19.07	20240126	25950	-43.47	20230706	12320	19.07	20240126	3.77	N	215360	500	45 억	219257	N	N	24	N	N
44	20240524	140906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14770	-280	5	-1.86	378988210	25488	33.58	14990	15030	14760	19560	10540	15050	14869.28	2.40	-2132	15590	15320	15100	14830	14610	15210	14720	46	4510	500	11130	10	1	9132163	1349	7.62	1.37	12	0.28	1939.00	10771.00	25950	20230706	-43.08	12320	20240126	19.89	21100	-30.00	20240401	12320	19.89	20240126	25950	-43.08	20230706	12320	19.89	20240126	3.77	N	215360	500	45 억	219257	N	N	24	N	N
45	20240524	130902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14800	-250	5	-1.66	314025410	21097	27.80	14990	15030	14790	19560	10540	15050	14884.84	2.40	-2021	15590	15320	15100	14830	14610	15210	14720	46	4510	500	11130	10	1	9132163	1352	7.63	1.37	12	0.23	1939.00	10771.00	25950	20230706	-42.97	12320	20240126	20.13	21100	-29.86	20240401	12320	20.13	20240126	25950	-42.97	20230706	12320	20.13	20240126	3.77	N	215360	500	45 억	219257	N	N	24	N	N
46	20240524	120904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14880	-170	5	-1.13	253986710	17050	22.47	14990	15030	14810	19560	10540	15050	14896.58	2.40	-1826	15590	15320	15100	14830	14610	15210	14720	46	4510	500	11130	10	1	9132163	1359	7.67	1.38	12	0.19	1939.00	10771.00	25950	20230706	-42.66	12320	20240126	20.78	21100	-29.48	20240401	12320	20.78	20240126	25950	-42.66	20230706	12320	20.78	20240126	3.77	N	215360	500	45 억	219257	N	N	24	N	N
47	20240524	110900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14840	-210	5	-1.40	231399030	15532	20.47	14990	15030	14810	19560	10540	15050	14898.21	2.40	-1454	15590	15320	15100	14830	14610	15210	14720	46	4510	500	11130	10	1	9132163	1355	7.65	1.38	12	0.17	1939.00	10771.00	25950	20230706	-42.81	12320	20240126	20.45	21100	-29.67	20240401	12320	20.45	20240126	25950	-42.81	20230706	12320	20.45	20240126	3.77	N	215360	500	45 억	219257	N	N	24	N	N
48	20240524	100908	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15000	-50	5	-0.33	176415850	11850	15.61	14990	15030	14810	19560	10540	15050	14887.41	2.40	-1401	15590	15320	15100	14830	14610	15210	14720	46	4510	500	11130	10	1	9132163	1370	7.74	1.39	12	0.13	1939.00	10771.00	25950	20230706	-42.20	12320	20240126	21.75	21100	-28.91	20240401	12320	21.75	20240126	25950	-42.20	20230706	12320	21.75	20240126	3.77	N	215360	500	45 억	219257	N	N	24	N	N
49	20240524	090902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14900	-150	5	-1.00	54765380	3675	4.84	14990	14990	14810	19560	10540	15050	14902.14	2.40	-1089	15590	15320	15100	14830	14610	15210	14720	46	4510	500	11130	10	1	9132163	1361	7.68	1.38	12	0.04	1939.00	10771.00	25950	20230706	-42.58	12320	20240126	20.94	21100	-29.38	20240401	12320	20.94	20240126	25950	-42.58	20230706	12320	20.94	20240126	3.77	N	215360	500	45 억	219257	N	N	24	N	N
50	20240523	160859	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15050	-200	5	-1.31	1135086820	75154	47.28	15150	15370	14880	19820	10680	15250	15102.14	2.36	3324	15903	15576	14973	14646	14043	15740	14810	46	4570	500	11280	10	1	9132163	1374	7.76	1.40	12	0.82	1939.00	10771.00	25950	20230706	-42.00	12320	20240126	22.16	21100	-28.67	20240401	12320	22.16	20240126	25950	-42.00	20230706	12320	22.16	20240126	3.76	N	215360	500	45 억	215832	N	N	24	N	N
51	20240523	150903	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15030	-220	5	-1.44	1116304480	73906	46.50	15150	15370	14880	19820	10680	15250	15102.87	2.36	3534	15903	15576	14973	14646	14043	15740	14810	46	4570	500	11280	10	1	9132163	1373	7.75	1.40	12	0.81	1939.00	10771.00	25950	20230706	-42.08	12320	20240126	22.00	21100	-28.77	20240401	12320	22.00	20240126	25950	-42.08	20230706	12320	22.00	20240126	3.76	N	215360	500	45 억	215832	N	N	14	N	N
52	20240523	140906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15040	-210	5	-1.38	1043240910	69040	43.44	15150	15370	14880	19820	10680	15250	15109.12	2.36	3526	15903	15576	14973	14646	14043	15740	14810	46	4570	500	11280	10	1	9132163	1373	7.76	1.40	12	0.76	1939.00	10771.00	25950	20230706	-42.04	12320	20240126	22.08	21100	-28.72	20240401	12320	22.08	20240126	25950	-42.04	20230706	12320	22.08	20240126	3.76	N	215360	500	45 억	215832	N	N	14	N	N
53	20240523	130905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15100	-150	5	-0.98	1003737770	66418	41.79	15150	15370	14880	19820	10680	15250	15110.84	2.36	3461	15903	15576	14973	14646	14043	15740	14810	46	4570	500	11280	10	1	9132163	1379	7.79	1.40	12	0.73	1939.00	10771.00	25950	20230706	-41.81	12320	20240126	22.56	21100	-28.44	20240401	12320	22.56	20240126	25950	-41.81	20230706	12320	22.56	20240126	3.76	N	215360	500	45 억	215832	N	N	14	N	N
54	20240523	120900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15140	-110	5	-0.72	887008060	58681	36.92	15150	15370	14880	19820	10680	15250	15114.00	2.36	2086	15903	15576	14973	14646	14043	15740	14810	46	4570	500	11280	10	1	9132163	1383	7.81	1.41	12	0.64	1939.00	10771.00	25950	20230706	-41.66	12320	20240126	22.89	21100	-28.25	20240401	12320	22.89	20240126	25950	-41.66	20230706	12320	22.89	20240126	3.76	N	215360	500	45 억	215832	N	N	14	N	N
55	20240523	110858	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15190	-60	5	-0.39	693643260	45946	28.91	15150	15370	14880	19820	10680	15250	15094.35	2.36	4411	15903	15576	14973	14646	14043	15740	14810	46	4570	500	11280	10	1	9132163	1387	7.83	1.41	12	0.50	1939.00	10771.00	25950	20230706	-41.46	12320	20240126	23.30	21100	-28.01	20240401	12320	23.30	20240126	25950	-41.46	20230706	12320	23.30	20240126	3.76	N	215360	500	45 억	215832	N	N	14	N	N
56	20240523	100901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15120	-130	5	-0.85	407425450	27171	17.09	15150	15150	14880	19820	10680	15250	14987.52	2.36	6731	15903	15576	14973	14646	14043	15740	14810	46	4570	500	11280	10	1	9132163	1381	7.80	1.40	12	0.30	1939.00	10771.00	25950	20230706	-41.73	12320	20240126	22.73	21100	-28.34	20240401	12320	22.73	20240126	25950	-41.73	20230706	12320	22.73	20240126	3.76	N	215360	500	45 억	215832	N	N	14	N	N
57	20240523	090905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14920	-330	5	-2.16	162444720	10854	6.83	15150	15150	14880	19820	10680	15250	14944.99	2.36	1831	15903	15576	14973	14646	14043	15740	14810	46	4570	500	11280	10	1	9132163	1363	7.69	1.39	12	0.12	1939.00	10771.00	25950	20230706	-42.50	12320	20240126	21.10	21100	-29.29	20240401	12320	21.10	20240126	25950	-42.50	20230706	12320	21.10	20240126	3.76	N	215360	500	45 억	215832	N	N	14	N	N
58	20240522	160850	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15250	900	2	6.27	2311116270	155080	162.01	14440	15300	14370	18650	10050	14350	14900.74	2.19	15700	15223	14786	14463	14026	13703	15005	14245	46	4300	500	10610	10	1	9132163	1393	7.86	1.42	12	1.70	1939.00	10771.00	25950	20230706	-41.23	12320	20240126	23.78	21100	-27.73	20240401	12320	23.78	20240126	25950	-41.23	20230706	12320	23.78	20240126	3.76	N	215360	500	45 억	200273	N	N	14	N	N
59	20240522	150857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15210	860	2	5.99	1973667910	132882	138.82	14440	15300	14370	18650	10050	14350	14852.79	2.19	11008	15223	14786	14463	14026	13703	15005	14245	46	4300	500	10610	10	1	9132163	1389	7.84	1.41	12	1.46	1939.00	10771.00	25950	20230706	-41.39	12320	20240126	23.46	21100	-27.91	20240401	12320	23.46	20240126	25950	-41.39	20230706	12320	23.46	20240126	3.76	N	215360	500	45 억	200273	N	N	7	N	N
60	20240522	140858	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14630	280	2	1.95	668212630	45913	47.97	14440	14690	14370	18650	10050	14350	14553.89	2.19	306	15223	14786	14463	14026	13703	15005	14245	46	4300	500	10610	10	1	9132163	1336	7.55	1.36	12	0.50	1939.00	10771.00	25950	20230706	-43.62	12320	20240126	18.75	21100	-30.66	20240401	12320	18.75	20240126	25950	-43.62	20230706	12320	18.75	20240126	3.76	N	215360	500	45 억	200273	N	N	7	N	N
61	20240522	130856	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14570	220	2	1.53	531103520	36534	38.17	14440	14690	14370	18650	10050	14350	14537.24	2.19	-677	15223	14786	14463	14026	13703	15005	14245	46	4300	500	10610	10	1	9132163	1331	7.51	1.35	12	0.40	1939.00	10771.00	25950	20230706	-43.85	12320	20240126	18.26	21100	-30.95	20240401	12320	18.26	20240126	25950	-43.85	20230706	12320	18.26	20240126	3.76	N	215360	500	45 억	200273	N	N	7	N	N
62	20240522	121005	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14630	280	2	1.95	426355040	29379	30.69	14440	14640	14370	18650	10050	14350	14512.24	2.19	-210	15223	14786	14463	14026	13703	15005	14245	46	4300	500	10610	10	1	9132163	1336	7.55	1.36	12	0.32	1939.00	10771.00	25950	20230706	-43.62	12320	20240126	18.75	21100	-30.66	20240401	12320	18.75	20240126	25950	-43.62	20230706	12320	18.75	20240126	3.76	N	215360	500	45 억	200273	N	N	7	N	N
63	20240522	110900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14540	190	2	1.32	322479970	22244	23.24	14440	14570	14370	18650	10050	14350	14497.39	2.19	-793	15223	14786	14463	14026	13703	15005	14245	46	4300	500	10610	10	1	9132163	1328	7.50	1.35	12	0.24	1939.00	10771.00	25950	20230706	-43.97	12320	20240126	18.02	21100	-31.09	20240401	12320	18.02	20240126	25950	-43.97	20230706	12320	18.02	20240126	3.76	N	215360	500	45 억	200273	N	N	7	N	N
64	20240522	100857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14520	170	2	1.18	257299100	17761	18.56	14440	14570	14370	18650	10050	14350	14486.75	2.19	-829	15223	14786	14463	14026	13703	15005	14245	46	4300	500	10610	10	1	9132163	1326	7.49	1.35	12	0.19	1939.00	10771.00	25950	20230706	-44.05	12320	20240126	17.86	21100	-31.18	20240401	12320	17.86	20240126	25950	-44.05	20230706	12320	17.86	20240126	3.76	N	215360	500	45 억	200273	N	N	7	N	N
65	20240522	090859	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14370	20	2	0.14	25522130	1770	1.85	14440	14450	14370	18650	10050	14350	14419.28	2.19	-362	15223	14786	14463	14026	13703	15005	14245	46	4300	500	10610	10	1	9132163	1312	7.41	1.33	12	0.02	1939.00	10771.00	25950	20230706	-44.62	12320	20240126	16.64	21100	-31.90	20240401	12320	16.64	20240126	25950	-44.62	20230706	12320	16.64	20240126	3.76	N	215360	500	45 억	200273	N	N	7	N	N
66	20240521	160845	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14350	80	2	0.56	1377870910	95700	211.37	14270	14900	14140	18550	9990	14270	14397.82	2.30	-10349	14656	14462	14356	14162	14056	14560	14260	46	4280	500	10550	10	1	9132163	1310	7.40	1.33	12	1.05	1939.00	10771.00	25950	20230706	-44.70	12320	20240126	16.48	21100	-31.99	20240401	12320	16.48	20240126	25950	-44.70	20230706	12320	16.48	20240126	3.72	N	215360	500	45 억	210000	N	N	7	N	N
67	20240521	150854	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14330	60	2	0.42	1316941380	91453	201.99	14270	14900	14140	18550	9990	14270	14400.20	2.30	-9991	14656	14462	14356	14162	14056	14560	14260	46	4280	500	10550	10	1	9132163	1309	7.39	1.33	12	1.00	1939.00	10771.00	25950	20230706	-44.78	12320	20240126	16.31	21100	-32.09	20240401	12320	16.31	20240126	25950	-44.78	20230706	12320	16.31	20240126	3.72	N	215360	500	45 억	210000	N	N	25	N	N
68	20240521	140855	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14340	70	2	0.49	1197904570	83139	183.62	14270	14900	14140	18550	9990	14270	14408.46	2.30	-9391	14656	14462	14356	14162	14056	14560	14260	46	4280	500	10550	10	1	9132163	1310	7.40	1.33	12	0.91	1939.00	10771.00	25950	20230706	-44.74	12320	20240126	16.40	21100	-32.04	20240401	12320	16.40	20240126	25950	-44.74	20230706	12320	16.40	20240126	3.72	N	215360	500	45 억	210000	N	N	25	N	N
69	20240521	130853	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14180	-90	5	-0.63	418172150	29393	64.92	14270	14350	14140	18550	9990	14270	14226.93	2.30	-4441	14656	14462	14356	14162	14056	14560	14260	46	4280	500	10550	10	1	9132163	1295	7.31	1.32	12	0.32	1939.00	10771.00	25950	20230706	-45.36	12320	20240126	15.10	21100	-32.80	20240401	12320	15.10	20240126	25950	-45.36	20230706	12320	15.10	20240126	3.72	N	215360	500	45 억	210000	N	N	25	N	N
70	20240521	120852	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14260	-10	5	-0.07	375790060	26406	58.32	14270	14350	14140	18550	9990	14270	14231.24	2.30	-4181	14656	14462	14356	14162	14056	14560	14260	46	4280	500	10550	10	1	9132163	1302	7.35	1.32	12	0.29	1939.00	10771.00	25950	20230706	-45.05	12320	20240126	15.75	21100	-32.42	20240401	12320	15.75	20240126	25950	-45.05	20230706	12320	15.75	20240126	3.72	N	215360	500	45 억	210000	N	N	25	N	N
71	20240521	110851	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14170	-100	5	-0.70	256634170	18008	39.77	14270	14350	14170	18550	9990	14270	14251.12	2.30	-2750	14656	14462	14356	14162	14056	14560	14260	46	4280	500	10550	10	1	9132163	1294	7.31	1.32	12	0.20	1939.00	10771.00	25950	20230706	-45.39	12320	20240126	15.02	21100	-32.84	20240401	12320	15.02	20240126	25950	-45.39	20230706	12320	15.02	20240126	3.72	N	215360	500	45 억	210000	N	N	25	N	N
72	20240521	100852	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14270	0	3	0.00	147242460	10314	22.78	14270	14350	14230	18550	9990	14270	14275.98	2.30	-1558	14656	14462	14356	14162	14056	14560	14260	46	4280	500	10550	10	1	9132163	1303	7.36	1.32	12	0.11	1939.00	10771.00	25950	20230706	-45.01	12320	20240126	15.83	21100	-32.37	20240401	12320	15.83	20240126	25950	-45.01	20230706	12320	15.83	20240126	3.72	N	215360	500	45 억	210000	N	N	25	N	N
73	20240521	090849	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14250	-20	5	-0.14	51111200	3583	7.91	14270	14290	14240	18550	9990	14270	14264.92	2.30	556	14656	14462	14356	14162	14056	14560	14260	46	4280	500	10550	10	1	9132163	1301	7.35	1.32	12	0.04	1939.00	10771.00	25950	20230706	-45.09	12320	20240126	15.67	21100	-32.46	20240401	12320	15.67	20240126	25950	-45.09	20230706	12320	15.67	20240126	3.72	N	215360	500	45 억	210000	N	N	25	N	N
74	20240517	160854	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14400	-210	5	-1.44	1250035380	86937	111.27	14620	14620	14210	18990	10230	14610	14378.50	2.37	3766	15003	14806	14703	14506	14403	14755	14455	46	4380	500	10810	10	1	9132163	1315	7.43	1.34	12	0.95	1939.00	10771.00	25950	20230706	-44.51	12320	20240126	16.88	21100	-31.75	20240401	12320	16.88	20240126	25950	-44.51	20230706	12320	16.88	20240126	3.74	N	215360	500	45 억	216702	N	N	30	N	N
75	20240517	150857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14380	-230	5	-1.57	1157754640	80512	103.05	14620	14620	14210	18990	10230	14610	14379.76	2.37	3584	15003	14806	14703	14506	14403	14755	14455	46	4380	500	10810	10	1	9132163	1313	7.42	1.34	12	0.88	1939.00	10771.00	25950	20230706	-44.59	12320	20240126	16.72	21100	-31.85	20240401	12320	16.72	20240126	25950	-44.59	20230706	12320	16.72	20240126	3.74	N	215360	500	45 억	216702	N	N	19	N	N
76	20240517	140850	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14360	-250	5	-1.71	1121154430	77964	99.79	14620	14620	14210	18990	10230	14610	14380.26	2.37	3057	15003	14806	14703	14506	14403	14755	14455	46	4380	500	10810	10	1	9132163	1311	7.41	1.33	12	0.85	1939.00	10771.00	25950	20230706	-44.66	12320	20240126	16.56	21100	-31.94	20240401	12320	16.56	20240126	25950	-44.66	20230706	12320	16.56	20240126	3.74	N	215360	500	45 억	216702	N	N	19	N	N
77	20240517	130843	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14380	-230	5	-1.57	1069878810	74389	95.21	14620	14620	14210	18990	10230	14610	14382.06	2.37	2652	15003	14806	14703	14506	14403	14755	14455	46	4380	500	10810	10	1	9132163	1313	7.42	1.34	12	0.81	1939.00	10771.00	25950	20230706	-44.59	12320	20240126	16.72	21100	-31.85	20240401	12320	16.72	20240126	25950	-44.59	20230706	12320	16.72	20240126	3.74	N	215360	500	45 억	216702	N	N	19	N	N
78	20240517	120844	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14350	-260	5	-1.78	966496420	67189	86.00	14620	14620	14210	18990	10230	14610	14384.57	2.37	2250	15003	14806	14703	14506	14403	14755	14455	46	4380	500	10810	10	1	9132163	1310	7.40	1.33	12	0.74	1939.00	10771.00	25950	20230706	-44.70	12320	20240126	16.48	21100	-31.99	20240401	12320	16.48	20240126	25950	-44.70	20230706	12320	16.48	20240126	3.74	N	215360	500	45 억	216702	N	N	19	N	N
79	20240517	110844	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14390	-220	5	-1.51	797972740	55468	71.00	14620	14620	14210	18990	10230	14610	14385.98	2.37	2808	15003	14806	14703	14506	14403	14755	14455	46	4380	500	10810	10	1	9132163	1314	7.42	1.34	12	0.61	1939.00	10771.00	25950	20230706	-44.55	12320	20240126	16.80	21100	-31.80	20240401	12320	16.80	20240126	25950	-44.55	20230706	12320	16.80	20240126	3.74	N	215360	500	45 억	216702	N	N	19	N	N
80	20240517	100840	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14440	-170	5	-1.16	594132260	41344	52.92	14620	14620	14210	18990	10230	14610	14370.17	2.37	-2392	15003	14806	14703	14506	14403	14755	14455	46	4380	500	10810	10	1	9132163	1319	7.45	1.34	12	0.45	1939.00	10771.00	25950	20230706	-44.35	12320	20240126	17.21	21100	-31.56	20240401	12320	17.21	20240126	25950	-44.35	20230706	12320	17.21	20240126	3.74	N	215360	500	45 억	216702	N	N	19	N	N
81	20240517	090844	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14370	-240	5	-1.64	206304440	14305	18.31	14620	14620	14230	18990	10230	14610	14421.18	2.37	-3579	15003	14806	14703	14506	14403	14755	14455	46	4380	500	10810	10	1	9132163	1312	7.41	1.33	12	0.16	1939.00	10771.00	25950	20230706	-44.62	12320	20240126	16.64	21100	-31.90	20240401	12320	16.64	20240126	25950	-44.62	20230706	12320	16.64	20240126	3.74	N	215360	500	45 억	216702	N	N	19	N	N
82	20240516	160836	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14610	-180	5	-1.22	1125365040	76348	84.59	14790	14900	14600	19220	10360	14790	14740.95	2.28	8315	15430	15110	14880	14560	14330	14995	14445	46	4430	500	10940	10	1	9132163	1334	7.53	1.36	12	0.84	1939.00	10771.00	25950	20230706	-43.70	12320	20240126	18.59	21100	-30.76	20240401	12320	18.59	20240126	25950	-43.70	20230706	12320	18.59	20240126	3.71	N	215360	500	45 억	207889	N	N	19	N	N
83	20240516	150836	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14670	-120	5	-0.81	941501920	63776	70.66	14790	14900	14600	19220	10360	14790	14762.63	2.28	7409	15430	15110	14880	14560	14330	14995	14445	46	4430	500	10940	10	1	9132163	1340	7.57	1.36	12	0.70	1939.00	10771.00	25950	20230706	-43.47	12320	20240126	19.07	21100	-30.47	20240401	12320	19.07	20240126	25950	-43.47	20230706	12320	19.07	20240126	3.71	N	215360	500	45 억	207889	N	N	15	N	N
84	20240516	140841	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14860	70	2	0.47	512135520	34581	38.32	14790	14900	14750	19220	10360	14790	14809.74	2.28	3642	15430	15110	14880	14560	14330	14995	14445	46	4430	500	10940	10	1	9132163	1357	7.66	1.38	12	0.38	1939.00	10771.00	25950	20230706	-42.74	12320	20240126	20.62	21100	-29.57	20240401	12320	20.62	20240126	25950	-42.74	20230706	12320	20.62	20240126	3.71	N	215360	500	45 억	207889	N	N	15	N	N
85	20240516	130837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14810	20	2	0.14	411898450	27809	30.81	14790	14900	14750	19220	10360	14790	14811.70	2.28	2812	15430	15110	14880	14560	14330	14995	14445	46	4430	500	10940	10	1	9132163	1352	7.64	1.37	12	0.30	1939.00	10771.00	25950	20230706	-42.93	12320	20240126	20.21	21100	-29.81	20240401	12320	20.21	20240126	25950	-42.93	20230706	12320	20.21	20240126	3.71	N	215360	500	45 억	207889	N	N	15	N	N
86	20240516	120834	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14810	20	2	0.14	385035220	25993	28.80	14790	14900	14750	19220	10360	14790	14813.04	2.28	2648	15430	15110	14880	14560	14330	14995	14445	46	4430	500	10940	10	1	9132163	1352	7.64	1.37	12	0.28	1939.00	10771.00	25950	20230706	-42.93	12320	20240126	20.21	21100	-29.81	20240401	12320	20.21	20240126	25950	-42.93	20230706	12320	20.21	20240126	3.71	N	215360	500	45 억	207889	N	N	15	N	N
87	20240516	110833	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14810	20	2	0.14	348843340	23549	26.09	14790	14900	14750	19220	10360	14790	14813.52	2.28	2317	15430	15110	14880	14560	14330	14995	14445	46	4430	500	10940	10	1	9132163	1352	7.64	1.37	12	0.26	1939.00	10771.00	25950	20230706	-42.93	12320	20240126	20.21	21100	-29.81	20240401	12320	20.21	20240126	25950	-42.93	20230706	12320	20.21	20240126	3.71	N	215360	500	45 억	207889	N	N	15	N	N
88	20240516	100837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14780	-10	5	-0.07	306905120	20717	22.95	14790	14900	14750	19220	10360	14790	14814.18	2.28	2718	15430	15110	14880	14560	14330	14995	14445	46	4430	500	10940	10	1	9132163	1350	7.62	1.37	12	0.23	1939.00	10771.00	25950	20230706	-43.04	12320	20240126	19.97	21100	-29.95	20240401	12320	19.97	20240126	25950	-43.04	20230706	12320	19.97	20240126	3.71	N	215360	500	45 억	207889	N	N	15	N	N
89	20240516	090835	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14860	70	2	0.47	85967160	5795	6.42	14790	14900	14790	19220	10360	14790	14834.78	2.28	2357	15430	15110	14880	14560	14330	14995	14445	46	4430	500	10940	10	1	9132163	1357	7.66	1.38	12	0.06	1939.00	10771.00	25950	20230706	-42.74	12320	20240126	20.62	21100	-29.57	20240401	12320	20.62	20240126	25950	-42.74	20230706	12320	20.62	20240126	3.71	N	215360	500	45 억	207889	N	N	15	N	N
90	20240514	160846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14790	-170	5	-1.14	1323939100	89413	106.80	14870	15200	14650	19440	10480	14960	14807.05	2.23	4336	15613	15286	15063	14736	14513	15175	14625	46	4480	500	11070	10	1	9132163	1351	7.63	1.37	12	0.98	1939.00	10771.00	25950	20230706	-43.01	12320	20240126	20.05	21100	-29.91	20240401	12320	20.05	20240126	25950	-43.01	20230706	12320	20.05	20240126	3.68	N	215360	500	45 억	203242	N	N	15	N	N
91	20240514	150848	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14800	-160	5	-1.07	1200631430	81067	96.83	14870	15200	14650	19440	10480	14960	14810.36	2.23	3789	15613	15286	15063	14736	14513	15175	14625	46	4480	500	11070	10	1	9132163	1352	7.63	1.37	12	0.89	1939.00	10771.00	25950	20230706	-42.97	12320	20240126	20.13	21100	-29.86	20240401	12320	20.13	20240126	25950	-42.97	20230706	12320	20.13	20240126	3.68	N	215360	500	45 억	203242	N	N	13	N	N
92	20240514	140847	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14670	-290	5	-1.94	908777050	61212	73.11	14870	15200	14670	19440	10480	14960	14846.39	2.23	-725	15613	15286	15063	14736	14513	15175	14625	46	4480	500	11070	10	1	9132163	1340	7.57	1.36	12	0.67	1939.00	10771.00	25950	20230706	-43.47	12320	20240126	19.07	21100	-30.47	20240401	12320	19.07	20240126	25950	-43.47	20230706	12320	19.07	20240126	3.68	N	215360	500	45 억	203242	N	N	13	N	N
93	20240514	130848	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14780	-180	5	-1.20	580099700	38867	46.42	14870	15200	14760	19440	10480	14960	14925.25	2.23	-1104	15613	15286	15063	14736	14513	15175	14625	46	4480	500	11070	10	1	9132163	1350	7.62	1.37	12	0.43	1939.00	10771.00	25950	20230706	-43.04	12320	20240126	19.97	21100	-29.95	20240401	12320	19.97	20240126	25950	-43.04	20230706	12320	19.97	20240126	3.68	N	215360	500	45 억	203242	N	N	13	N	N
94	20240514	120845	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14930	-30	5	-0.20	359614980	23994	28.66	14870	15200	14870	19440	10480	14960	14987.70	2.23	195	15613	15286	15063	14736	14513	15175	14625	46	4480	500	11070	10	1	9132163	1363	7.70	1.39	12	0.26	1939.00	10771.00	25950	20230706	-42.47	12320	20240126	21.19	21100	-29.24	20240401	12320	21.19	20240126	25950	-42.47	20230706	12320	21.19	20240126	3.68	N	215360	500	45 억	203242	N	N	13	N	N
95	20240514	110846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15000	40	2	0.27	303377570	20234	24.17	14870	15200	14870	19440	10480	14960	14993.46	2.23	1286	15613	15286	15063	14736	14513	15175	14625	46	4480	500	11070	10	1	9132163	1370	7.74	1.39	12	0.22	1939.00	10771.00	25950	20230706	-42.20	12320	20240126	21.75	21100	-28.91	20240401	12320	21.75	20240126	25950	-42.20	20230706	12320	21.75	20240126	3.68	N	215360	500	45 억	203242	N	N	13	N	N
96	20240514	100843	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14960	0	3	0.00	179433330	11986	14.32	14870	15050	14870	19440	10480	14960	14970.24	2.23	2585	15613	15286	15063	14736	14513	15175	14625	46	4480	500	11070	10	1	9132163	1366	7.72	1.39	12	0.13	1939.00	10771.00	25950	20230706	-42.35	12320	20240126	21.43	21100	-29.10	20240401	12320	21.43	20240126	25950	-42.35	20230706	12320	21.43	20240126	3.68	N	215360	500	45 억	203242	N	N	13	N	N
97	20240514	090845	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14920	-40	5	-0.27	51570450	3464	4.14	14870	15030	14870	19440	10480	14960	14887.54	2.23	888	15613	15286	15063	14736	14513	15175	14625	46	4480	500	11070	10	1	9132163	1363	7.69	1.39	12	0.04	1939.00	10771.00	25950	20230706	-42.50	12320	20240126	21.10	21100	-29.29	20240401	12320	21.10	20240126	25950	-42.50	20230706	12320	21.10	20240126	3.68	N	215360	500	45 억	203242	N	N	13	N	N
98	20240513	160843	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14960	-310	5	-2.03	1241350650	83038	135.12	15290	15390	14840	19850	10690	15270	14949.15	2.17	4581	15630	15450	15340	15160	15050	15540	15250	46	4580	500	11290	10	1	9132163	1366	7.72	1.39	12	0.91	1939.00	10771.00	25950	20230706	-42.35	12320	20240126	21.43	21100	-29.10	20240401	12320	21.43	20240126	25950	-42.35	20230706	12320	21.43	20240126	3.62	N	215360	500	45 억	198029	N	N	13	N	N
99	20240513	150846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14900	-370	5	-2.42	1200230790	80285	130.64	15290	15390	14840	19850	10690	15270	14949.59	2.17	4701	15630	15450	15340	15160	15050	15540	15250	46	4580	500	11290	10	1	9132163	1361	7.68	1.38	12	0.88	1939.00	10771.00	25950	20230706	-42.58	12320	20240126	20.94	21100	-29.38	20240401	12320	20.94	20240126	25950	-42.58	20230706	12320	20.94	20240126	3.62	N	215360	500	45 억	198029	N	N	19	N	N
100	20240513	140846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14870	-400	5	-2.62	1010462470	67571	109.95	15290	15390	14840	19850	10690	15270	14954.05	2.17	452	15630	15450	15340	15160	15050	15540	15250	46	4580	500	11290	10	1	9132163	1358	7.67	1.38	12	0.74	1939.00	10771.00	25950	20230706	-42.70	12320	20240126	20.70	21100	-29.53	20240401	12320	20.70	20240126	25950	-42.70	20230706	12320	20.70	20240126	3.62	N	215360	500	45 억	198029	N	N	19	N	N
101	20240513	130840	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14920	-350	5	-2.29	772639470	51577	83.92	15290	15390	14840	19850	10690	15270	14980.27	2.17	1015	15630	15450	15340	15160	15050	15540	15250	46	4580	500	11290	10	1	9132163	1363	7.69	1.39	12	0.56	1939.00	10771.00	25950	20230706	-42.50	12320	20240126	21.10	21100	-29.29	20240401	12320	21.10	20240126	25950	-42.50	20230706	12320	21.10	20240126	3.62	N	215360	500	45 억	198029	N	N	19	N	N
102	20240513	120843	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14930	-340	5	-2.23	741867620	49518	80.57	15290	15390	14840	19850	10690	15270	14981.73	2.17	1034	15630	15450	15340	15160	15050	15540	15250	46	4580	500	11290	10	1	9132163	1363	7.70	1.39	12	0.54	1939.00	10771.00	25950	20230706	-42.47	12320	20240126	21.19	21100	-29.24	20240401	12320	21.19	20240126	25950	-42.47	20230706	12320	21.19	20240126	3.62	N	215360	500	45 억	198029	N	N	19	N	N
103	20240513	110842	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14860	-410	5	-2.69	644420390	42987	69.95	15290	15390	14840	19850	10690	15270	14991.00	2.17	-231	15630	15450	15340	15160	15050	15540	15250	46	4580	500	11290	10	1	9132163	1357	7.66	1.38	12	0.47	1939.00	10771.00	25950	20230706	-42.74	12320	20240126	20.62	21100	-29.57	20240401	12320	20.62	20240126	25950	-42.74	20230706	12320	20.62	20240126	3.62	N	215360	500	45 억	198029	N	N	19	N	N
104	20240513	100842	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14940	-330	5	-2.16	430668830	28624	46.58	15290	15390	14900	19850	10690	15270	15045.66	2.17	-1520	15630	15450	15340	15160	15050	15540	15250	46	4580	500	11290	10	1	9132163	1364	7.71	1.39	12	0.31	1939.00	10771.00	25950	20230706	-42.43	12320	20240126	21.27	21100	-29.19	20240401	12320	21.27	20240126	25950	-42.43	20230706	12320	21.27	20240126	3.62	N	215360	500	45 억	198029	N	N	19	N	N
105	20240513	090845	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15290	20	2	0.13	45766930	2997	4.88	15290	15390	15210	19850	10690	15270	15270.92	2.17	-1637	15630	15450	15340	15160	15050	15540	15250	46	4580	500	11290	10	1	9132163	1396	7.89	1.42	12	0.03	1939.00	10771.00	25950	20230706	-41.08	12320	20240126	24.11	21100	-27.54	20240401	12320	24.11	20240126	25950	-41.08	20230706	12320	24.11	20240126	3.62	N	215360	500	45 억	198029	N	N	19	N	N
106	20240510	160818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15270	-80	5	-0.52	936407300	61160	52.92	15230	15520	15230	19950	10750	15350	15310.85	2.14	1135	16003	15676	15513	15186	15023	15595	15105	46	4600	500	11350	10	1	9132163	1394	7.88	1.42	12	0.67	1939.00	10771.00	25950	20230706	-41.16	12320	20240126	23.94	21100	-27.63	20240401	12320	23.94	20240126	25950	-41.16	20230706	12320	23.94	20240126	3.60	N	215360	500	45 억	195362	N	N	19	N	N
107	20240510	150826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15260	-90	5	-0.59	866785360	56598	48.98	15230	15520	15230	19950	10750	15350	15314.77	2.14	1295	16003	15676	15513	15186	15023	15595	15105	46	4600	500	11350	10	1	9132163	1394	7.87	1.42	12	0.62	1939.00	10771.00	25950	20230706	-41.19	12320	20240126	23.86	21100	-27.68	20240401	12320	23.86	20240126	25950	-41.19	20230706	12320	23.86	20240126	3.60	N	215360	500	45 억	195362	N	N	2	N	N
108	20240510	140828	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15310	-40	5	-0.26	775608650	50631	43.81	15230	15520	15230	19950	10750	15350	15318.85	2.14	2071	16003	15676	15513	15186	15023	15595	15105	46	4600	500	11350	10	1	9132163	1398	7.90	1.42	12	0.55	1939.00	10771.00	25950	20230706	-41.00	12320	20240126	24.27	21100	-27.44	20240401	12320	24.27	20240126	25950	-41.00	20230706	12320	24.27	20240126	3.60	N	215360	500	45 억	195362	N	N	2	N	N
109	20240510	130820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15360	10	2	0.07	729644770	47627	41.21	15230	15520	15230	19950	10750	15350	15319.98	2.14	2202	16003	15676	15513	15186	15023	15595	15105	46	4600	500	11350	10	1	9132163	1403	7.92	1.43	12	0.52	1939.00	10771.00	25950	20230706	-40.81	12320	20240126	24.68	21100	-27.20	20240401	12320	24.68	20240126	25950	-40.81	20230706	12320	24.68	20240126	3.60	N	215360	500	45 억	195362	N	N	2	N	N
110	20240510	120816	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15320	-30	5	-0.20	524804460	34317	29.70	15230	15430	15230	19950	10750	15350	15292.84	2.14	1222	16003	15676	15513	15186	15023	15595	15105	46	4600	500	11350	10	1	9132163	1399	7.90	1.42	12	0.38	1939.00	10771.00	25950	20230706	-40.96	12320	20240126	24.35	21100	-27.39	20240401	12320	24.35	20240126	25950	-40.96	20230706	12320	24.35	20240126	3.60	N	215360	500	45 억	195362	N	N	2	N	N
111	20240510	110820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15300	-50	5	-0.33	472846140	30926	26.76	15230	15430	15230	19950	10750	15350	15289.60	2.14	1067	16003	15676	15513	15186	15023	15595	15105	46	4600	500	11350	10	1	9132163	1397	7.89	1.42	12	0.34	1939.00	10771.00	25950	20230706	-41.04	12320	20240126	24.19	21100	-27.49	20240401	12320	24.19	20240126	25950	-41.04	20230706	12320	24.19	20240126	3.60	N	215360	500	45 억	195362	N	N	2	N	N
112	20240510	100819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15330	-20	5	-0.13	345250240	22568	19.53	15230	15430	15230	19950	10750	15350	15298.22	2.14	865	16003	15676	15513	15186	15023	15595	15105	46	4600	500	11350	10	1	9132163	1400	7.91	1.42	12	0.25	1939.00	10771.00	25950	20230706	-40.92	12320	20240126	24.43	21100	-27.35	20240401	12320	24.43	20240126	25950	-40.92	20230706	12320	24.43	20240126	3.60	N	215360	500	45 억	195362	N	N	2	N	N
113	20240510	090821	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15360	10	2	0.07	118147440	7747	6.70	15230	15430	15230	19950	10750	15350	15250.73	2.14	688	16003	15676	15513	15186	15023	15595	15105	46	4600	500	11350	10	1	9132163	1403	7.92	1.43	12	0.08	1939.00	10771.00	25950	20230706	-40.81	12320	20240126	24.68	21100	-27.20	20240401	12320	24.68	20240126	25950	-40.81	20230706	12320	24.68	20240126	3.60	N	215360	500	45 억	195362	N	N	2	N	N
114	20240509	160836	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15350	-330	5	-2.10	1754904050	112868	55.54	15690	15840	15350	20350	10980	15680	15549.55	2.35	-17033	16460	16070	15650	15260	14840	16265	15455	46	4670	500	11600	10	1	9132163	1402	7.92	1.43	12	1.24	1939.00	10771.00	25950	20230706	-40.85	12320	20240126	24.59	21100	-27.25	20240401	12320	24.59	20240126	25950	-40.85	20230706	12320	24.59	20240126	3.72	N	215360	500	45 억	214631	N	N	2	N	N
115	20240509	150836	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15440	-240	5	-1.53	1669092490	107285	52.79	15690	15840	15350	20350	10980	15680	15557.33	2.35	-15768	16460	16070	15650	15260	14840	16265	15455	46	4670	500	11600	10	1	9132163	1410	7.96	1.43	12	1.17	1939.00	10771.00	25950	20230706	-40.50	12320	20240126	25.32	21100	-26.82	20240401	12320	25.32	20240126	25950	-40.50	20230706	12320	25.32	20240126	3.72	N	215360	500	45 억	214631	N	N	11	N	N
116	20240509	140745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15480	-200	5	-1.28	1435306520	92118	45.33	15690	15840	15420	20350	10980	15680	15580.96	2.35	-13845	16460	16070	15650	15260	14840	16265	15455	46	4670	500	11600	10	1	9132163	1414	7.98	1.44	12	1.01	1939.00	10771.00	25950	20230706	-40.35	12320	20240126	25.65	21100	-26.64	20240401	12320	25.65	20240126	25950	-40.35	20230706	12320	25.65	20240126	3.72	N	215360	500	45 억	214631	N	N	11	N	N
117	20240509	130821	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15480	-200	5	-1.28	1253145190	80327	39.53	15690	15840	15420	20350	10980	15680	15600.35	2.35	-12144	16460	16070	15650	15260	14840	16265	15455	46	4670	500	11600	10	1	9132163	1414	7.98	1.44	12	0.88	1939.00	10771.00	25950	20230706	-40.35	12320	20240126	25.65	21100	-26.64	20240401	12320	25.65	20240126	25950	-40.35	20230706	12320	25.65	20240126	3.72	N	215360	500	45 억	214631	N	N	11	N	N
118	20240509	120821	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15500	-180	5	-1.15	1204160420	77167	37.97	15690	15840	15420	20350	10980	15680	15604.41	2.35	-11698	16460	16070	15650	15260	14840	16265	15455	46	4670	500	11600	10	1	9132163	1415	7.99	1.44	12	0.85	1939.00	10771.00	25950	20230706	-40.27	12320	20240126	25.81	21100	-26.54	20240401	12320	25.81	20240126	25950	-40.27	20230706	12320	25.81	20240126	3.72	N	215360	500	45 억	214631	N	N	11	N	N
119	20240509	110808	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15490	-190	5	-1.21	1151164520	73754	36.29	15690	15840	15420	20350	10980	15680	15607.97	2.35	-11456	16460	16070	15650	15260	14840	16265	15455	46	4670	500	11600	10	1	9132163	1415	7.99	1.44	12	0.81	1939.00	10771.00	25950	20230706	-40.31	12320	20240126	25.73	21100	-26.59	20240401	12320	25.73	20240126	25950	-40.31	20230706	12320	25.73	20240126	3.72	N	215360	500	45 억	214631	N	N	11	N	N
120	20240509	100812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15510	-170	5	-1.08	870052210	55579	27.35	15690	15840	15440	20350	10980	15680	15654.24	2.35	-9954	16460	16070	15650	15260	14840	16265	15455	46	4670	500	11600	10	1	9132163	1416	8.00	1.44	12	0.61	1939.00	10771.00	25950	20230706	-40.23	12320	20240126	25.89	21100	-26.49	20240401	12320	25.89	20240126	25950	-40.23	20230706	12320	25.89	20240126	3.72	N	215360	500	45 억	214631	N	N	11	N	N
121	20240509	090808	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15770	90	2	0.57	388235090	24703	12.16	15690	15840	15640	20350	10980	15680	15716.41	2.35	-166	16460	16070	15650	15260	14840	16265	15455	46	4670	500	11600	10	1	9132163	1440	8.13	1.46	12	0.27	1939.00	10771.00	25950	20230706	-39.23	12320	20240126	28.00	21100	-25.26	20240401	12320	28.00	20240126	25950	-39.23	20230706	12320	28.00	20240126	3.72	N	215360	500	45 억	214631	N	N	11	N	N
122	20240508	160803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15680	280	2	1.82	3095432150	197840	140.11	15240	16040	15230	20000	10780	15400	15646.27	2.39	-4785	16153	15776	15473	15096	14793	15965	15285	46	4600	500	11390	10	1	9132163	1432	8.09	1.46	12	2.17	1939.00	10771.00	25950	20230706	-39.58	12320	20240126	27.27	21100	-25.69	20240401	12320	27.27	20240126	25950	-39.58	20230706	12320	27.27	20240126	3.65	N	215360	500	45 억	218470	N	N	11	N	N
123	20240508	150809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15540	140	2	0.91	2862629870	182869	129.51	15240	16040	15230	20000	10780	15400	15654.15	2.39	-4305	16153	15776	15473	15096	14793	15965	15285	46	4600	500	11390	10	1	9132163	1419	8.01	1.44	12	2.00	1939.00	10771.00	25950	20230706	-40.12	12320	20240126	26.14	21100	-26.35	20240401	12320	26.14	20240126	25950	-40.12	20230706	12320	26.14	20240126	3.65	N	215360	500	45 억	218470	N	N	5	N	N
124	20240508	140802	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15630	230	2	1.49	2402163060	153382	108.63	15240	16040	15230	20000	10780	15400	15661.51	2.39	-6819	16153	15776	15473	15096	14793	15965	15285	46	4600	500	11390	10	1	9132163	1427	8.06	1.45	12	1.68	1939.00	10771.00	25950	20230706	-39.77	12320	20240126	26.87	21100	-25.92	20240401	12320	26.87	20240126	25950	-39.77	20230706	12320	26.87	20240126	3.65	N	215360	500	45 억	218470	N	N	5	N	N
125	20240508	130800	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15370	-30	5	-0.19	781238700	50838	36.00	15240	15550	15230	20000	10780	15400	15367.14	2.39	-1799	16153	15776	15473	15096	14793	15965	15285	46	4600	500	11390	10	1	9132163	1404	7.93	1.43	12	0.56	1939.00	10771.00	25950	20230706	-40.77	12320	20240126	24.76	21100	-27.16	20240401	12320	24.76	20240126	25950	-40.77	20230706	12320	24.76	20240126	3.65	N	215360	500	45 억	218470	N	N	5	N	N
126	20240508	120759	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15370	-30	5	-0.19	536746620	35017	24.80	15240	15470	15230	20000	10780	15400	15327.93	2.39	-2793	16153	15776	15473	15096	14793	15965	15285	46	4600	500	11390	10	1	9132163	1404	7.93	1.43	12	0.38	1939.00	10771.00	25950	20230706	-40.77	12320	20240126	24.76	21100	-27.16	20240401	12320	24.76	20240126	25950	-40.77	20230706	12320	24.76	20240126	3.65	N	215360	500	45 억	218470	N	N	5	N	N
127	20240508	110839	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15380	-20	5	-0.13	412093710	26932	19.07	15240	15390	15230	20000	10780	15400	15300.84	2.39	-2527	16153	15776	15473	15096	14793	15965	15285	46	4600	500	11390	10	1	9132163	1405	7.93	1.43	12	0.29	1939.00	10771.00	25950	20230706	-40.73	12320	20240126	24.84	21100	-27.11	20240401	12320	24.84	20240126	25950	-40.73	20230706	12320	24.84	20240126	3.65	N	215360	500	45 억	218470	N	N	5	N	N
128	20240508	100809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15390	-10	5	-0.06	298527950	19532	13.83	15240	15390	15230	20000	10780	15400	15283.35	2.39	-251	16153	15776	15473	15096	14793	15965	15285	46	4600	500	11390	10	1	9132163	1405	7.94	1.43	12	0.21	1939.00	10771.00	25950	20230706	-40.69	12320	20240126	24.92	21100	-27.06	20240401	12320	24.92	20240126	25950	-40.69	20230706	12320	24.92	20240126	3.65	N	215360	500	45 억	218470	N	N	5	N	N
129	20240508	090811	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15230	-170	5	-1.10	74337000	4873	3.45	15240	15330	15230	20000	10780	15400	15251.33	2.39	486	16153	15776	15473	15096	14793	15965	15285	46	4600	500	11390	10	1	9132163	1391	7.85	1.41	12	0.05	1939.00	10771.00	25950	20230706	-41.31	12320	20240126	23.62	21100	-27.82	20240401	12320	23.62	20240126	25950	-41.31	20230706	12320	23.62	20240126	3.65	N	215360	500	45 억	218470	N	N	5	N	N
130	20240503	160826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15090	-250	5	-1.63	1834174010	120619	25.54	15260	15510	15030	19940	10740	15340	15206.34	2.19	-8513	16540	15940	15330	14730	14120	16240	15030	46	4600	500	11350	10	1	9132163	1378	7.78	1.40	12	1.32	1939.00	10771.00	25950	20230706	-41.85	12320	20240126	22.48	21100	-28.48	20240401	12320	22.48	20240126	25950	-41.85	20230706	12320	22.48	20240126	3.81	N	215360	500	45 억	199916	N	N	6	N	N
131	20240503	150826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15080	-260	5	-1.69	1785145110	117369	24.85	15260	15510	15030	19940	10740	15340	15209.68	2.19	-8509	16540	15940	15330	14730	14120	16240	15030	46	4600	500	11350	10	1	9132163	1377	7.78	1.40	12	1.29	1939.00	10771.00	25950	20230706	-41.89	12320	20240126	22.40	21100	-28.53	20240401	12320	22.40	20240126	25950	-41.89	20230706	12320	22.40	20240126	3.81	N	215360	500	45 억	199916	N	N	0	N	N
132	20240503	140826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15110	-230	5	-1.50	1704535960	112028	23.72	15260	15510	15030	19940	10740	15340	15215.27	2.19	-8910	16540	15940	15330	14730	14120	16240	15030	46	4600	500	11350	10	1	9132163	1380	7.79	1.40	12	1.23	1939.00	10771.00	25950	20230706	-41.77	12320	20240126	22.65	21100	-28.39	20240401	12320	22.65	20240126	25950	-41.77	20230706	12320	22.65	20240126	3.81	N	215360	500	45 억	199916	N	N	0	N	N
133	20240503	130827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15060	-280	5	-1.83	1639653690	107732	22.81	15260	15510	15030	19940	10740	15340	15219.75	2.19	-7573	16540	15940	15330	14730	14120	16240	15030	46	4600	500	11350	10	1	9132163	1375	7.77	1.40	12	1.18	1939.00	10771.00	25950	20230706	-41.97	12320	20240126	22.24	21100	-28.63	20240401	12320	22.24	20240126	25950	-41.97	20230706	12320	22.24	20240126	3.81	N	215360	500	45 억	199916	N	N	0	N	N
134	20240503	120824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15080	-260	5	-1.69	1475711160	96855	20.51	15260	15510	15050	19940	10740	15340	15236.29	2.19	-5890	16540	15940	15330	14730	14120	16240	15030	46	4600	500	11350	10	1	9132163	1377	7.78	1.40	12	1.06	1939.00	10771.00	25950	20230706	-41.89	12320	20240126	22.40	21100	-28.53	20240401	12320	22.40	20240126	25950	-41.89	20230706	12320	22.40	20240126	3.81	N	215360	500	45 억	199916	N	N	0	N	N
135	20240503	110823	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15190	-150	5	-0.98	1282703370	84052	17.80	15260	15510	15080	19940	10740	15340	15260.83	2.19	-5471	16540	15940	15330	14730	14120	16240	15030	46	4600	500	11350	10	1	9132163	1387	7.83	1.41	12	0.92	1939.00	10771.00	25950	20230706	-41.46	12320	20240126	23.30	21100	-28.01	20240401	12320	23.30	20240126	25950	-41.46	20230706	12320	23.30	20240126	3.81	N	215360	500	45 억	199916	N	N	0	N	N
136	20240503	100820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15340	0	3	0.00	850812910	55733	11.80	15260	15510	15080	19940	10740	15340	15265.87	2.19	2036	16540	15940	15330	14730	14120	16240	15030	46	4600	500	11350	10	1	9132163	1401	7.91	1.42	12	0.61	1939.00	10771.00	25950	20230706	-40.89	12320	20240126	24.51	21100	-27.30	20240401	12320	24.51	20240126	25950	-40.89	20230706	12320	24.51	20240126	3.81	N	215360	500	45 억	199916	N	N	0	N	N
137	20240503	090818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15390	50	2	0.33	137885300	9011	1.91	15260	15400	15240	19940	10740	15340	15301.89	2.19	594	16540	15940	15330	14730	14120	16240	15030	46	4600	500	11350	10	1	9132163	1405	7.94	1.43	12	0.10	1939.00	10771.00	25950	20230706	-40.69	12320	20240126	24.92	21100	-27.06	20240401	12320	24.92	20240126	25950	-40.69	20230706	12320	24.92	20240126	3.81	N	215360	500	45 억	199916	N	N	0	N	N
138	20240502	160812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15340	410	2	2.75	7269417970	470343	717.04	14920	15930	14720	19400	10460	14930	15455.73	2.08	8778	15423	15176	15033	14786	14643	15105	14715	46	4470	500	11040	10	1	9132163	1401	7.91	1.42	12	5.15	1939.00	10771.00	25950	20230706	-40.89	12320	20240126	24.51	21100	-27.30	20240401	12320	24.51	20240126	25950	-40.89	20230706	12320	24.51	20240126	3.82	N	215360	500	45 억	190018	N	N	4	N	N
139	20240502	150818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15350	420	2	2.81	7128829560	461179	703.07	14920	15930	14720	19400	10460	14930	15457.84	2.08	7911	15423	15176	15033	14786	14643	15105	14715	46	4470	500	11040	10	1	9132163	1402	7.92	1.43	12	5.05	1939.00	10771.00	25950	20230706	-40.85	12320	20240126	24.59	21100	-27.25	20240401	12320	24.59	20240126	25950	-40.85	20230706	12320	24.59	20240126	3.82	N	215360	500	45 억	190018	N	N	4	N	N
140	20240502	140814	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15330	400	2	2.68	6752555370	436761	665.84	14920	15930	14720	19400	10460	14930	15460.53	2.08	5227	15423	15176	15033	14786	14643	15105	14715	46	4470	500	11040	10	1	9132163	1400	7.91	1.42	12	4.78	1939.00	10771.00	25950	20230706	-40.92	12320	20240126	24.43	21100	-27.35	20240401	12320	24.43	20240126	25950	-40.92	20230706	12320	24.43	20240126	3.82	N	215360	500	45 억	190018	N	N	4	N	N
141	20240502	130811	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15350	420	2	2.81	6462366500	417794	636.93	14920	15930	14720	19400	10460	14930	15467.83	2.08	-461	15423	15176	15033	14786	14643	15105	14715	46	4470	500	11040	10	1	9132163	1402	7.92	1.43	12	4.57	1939.00	10771.00	25950	20230706	-40.85	12320	20240126	24.59	21100	-27.25	20240401	12320	24.59	20240126	25950	-40.85	20230706	12320	24.59	20240126	3.82	N	215360	500	45 억	190018	N	N	4	N	N
142	20240502	120809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15420	490	2	3.28	6167097110	398552	607.60	14920	15930	14720	19400	10460	14930	15473.76	2.08	-2580	15423	15176	15033	14786	14643	15105	14715	46	4470	500	11040	10	1	9132163	1408	7.95	1.43	12	4.36	1939.00	10771.00	25950	20230706	-40.58	12320	20240126	25.16	21100	-26.92	20240401	12320	25.16	20240126	25950	-40.58	20230706	12320	25.16	20240126	3.82	N	215360	500	45 억	190018	N	N	4	N	N
143	20240502	110808	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15260	330	2	2.21	2950715710	193027	294.27	14920	15730	14720	19400	10460	14930	15286.54	2.08	-2683	15423	15176	15033	14786	14643	15105	14715	46	4470	500	11040	10	1	9132163	1394	7.87	1.42	12	2.11	1939.00	10771.00	25950	20230706	-41.19	12320	20240126	23.86	21100	-27.68	20240401	12320	23.86	20240126	25950	-41.19	20230706	12320	23.86	20240126	3.82	N	215360	500	45 억	190018	N	N	4	N	N
144	20240502	100807	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14810	-120	5	-0.80	262152540	17695	26.98	14920	15000	14720	19400	10460	14930	14815.06	2.08	3723	15423	15176	15033	14786	14643	15105	14715	46	4470	500	11040	10	1	9132163	1352	7.64	1.37	12	0.19	1939.00	10771.00	25950	20230706	-42.93	12320	20240126	20.21	21100	-29.81	20240401	12320	20.21	20240126	25950	-42.93	20230706	12320	20.21	20240126	3.82	N	215360	500	45 억	190018	N	N	4	N	N
145	20240502	090806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15000	70	2	0.47	58543840	3937	6.00	14920	15000	14730	19400	10460	14930	14870.17	2.08	764	15423	15176	15033	14786	14643	15105	14715	46	4470	500	11040	10	1	9132163	1370	7.74	1.39	12	0.04	1939.00	10771.00	25950	20230706	-42.20	12320	20240126	21.75	21100	-28.91	20240401	12320	21.75	20240126	25950	-42.20	20230706	12320	21.75	20240126	3.82	N	215360	500	45 억	190018	N	N	4	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History