KissMeData/024910/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 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	investmentCareful	shortOverheated
2	20240531	160358	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	50	2	1.99	490311790	191193	69.59	2515	2600	2515	3260	1760	2510	2564.51	1.17	-15389	2583	2546	2518	2481	2453	2532	2467	179	750	500	1800	5	1	35819005	917	10.04	0.67	12	0.53	255.00	3796.00	4210	20230613	-39.19	2140	20231204	19.63	3130	-18.21	20240503	2165	18.24	20240322	4210	-39.19	20230613	2140	19.63	20231204	1.90	N	024910	500	179 억	418692	N	N	N	N
3	20240531	150359	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	50	2	1.99	469539665	183093	66.64	2515	2600	2515	3260	1760	2510	2564.49	1.17	-10822	2583	2546	2518	2481	2453	2532	2467	179	750	500	1800	5	1	35819005	917	10.04	0.67	12	0.51	255.00	3796.00	4210	20230613	-39.19	2140	20231204	19.63	3130	-18.21	20240503	2165	18.24	20240322	4210	-39.19	20230613	2140	19.63	20231204	1.90	N	024910	500	179 억	418692	N	N	N	N
4	20240531	140358	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	50	2	1.99	434690880	169460	61.68	2515	2600	2515	3260	1760	2510	2565.15	1.17	-3247	2583	2546	2518	2481	2453	2532	2467	179	750	500	1800	5	1	35819005	917	10.04	0.67	12	0.47	255.00	3796.00	4210	20230613	-39.19	2140	20231204	19.63	3130	-18.21	20240503	2165	18.24	20240322	4210	-39.19	20230613	2140	19.63	20231204	1.90	N	024910	500	179 억	418692	N	N	N	N
5	20240531	130359	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	60	2	2.39	388457440	151425	55.11	2515	2600	2515	3260	1760	2510	2565.35	1.17	-4263	2583	2546	2518	2481	2453	2532	2467	179	750	500	1800	5	1	35819005	921	10.08	0.68	12	0.42	255.00	3796.00	4210	20230613	-38.95	2140	20231204	20.09	3130	-17.89	20240503	2165	18.71	20240322	4210	-38.95	20230613	2140	20.09	20231204	1.90	N	024910	500	179 억	418692	N	N	N	N
6	20240531	120400	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	70	2	2.79	355470555	138596	50.44	2515	2600	2515	3260	1760	2510	2564.80	1.17	-3933	2583	2546	2518	2481	2453	2532	2467	179	750	500	1800	5	1	35819005	924	10.12	0.68	12	0.39	255.00	3796.00	4210	20230613	-38.72	2140	20231204	20.56	3130	-17.57	20240503	2165	19.17	20240322	4210	-38.72	20230613	2140	20.56	20231204	1.90	N	024910	500	179 억	418692	N	N	N	N
7	20240531	110358	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2540	30	2	1.20	249772240	97653	35.54	2515	2600	2515	3260	1760	2510	2557.75	1.17	-8502	2583	2546	2518	2481	2453	2532	2467	179	750	500	1800	5	1	35819005	910	9.96	0.67	12	0.27	255.00	3796.00	4210	20230613	-39.67	2140	20231204	18.69	3130	-18.85	20240503	2165	17.32	20240322	4210	-39.67	20230613	2140	18.69	20231204	1.90	N	024910	500	179 억	418692	N	N	N	N
8	20240531	100400	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	60	2	2.39	177599520	69480	25.29	2515	2600	2515	3260	1760	2510	2556.13	1.17	-9922	2583	2546	2518	2481	2453	2532	2467	179	750	500	1800	5	1	35819005	921	10.08	0.68	12	0.19	255.00	3796.00	4210	20230613	-38.95	2140	20231204	20.09	3130	-17.89	20240503	2165	18.71	20240322	4210	-38.95	20230613	2140	20.09	20231204	1.90	N	024910	500	179 억	418692	N	N	N	N
9	20240531	090358	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2535	25	2	1.00	3873190	1532	0.56	2515	2560	2515	3260	1760	2510	2528.20	1.17	893	2583	2546	2518	2481	2453	2532	2467	179	750	500	1800	5	1	35819005	908	9.94	0.67	12	0.00	255.00	3796.00	4210	20230613	-39.79	2140	20231204	18.46	3130	-19.01	20240503	2165	17.09	20240322	4210	-39.79	20230613	2140	18.46	20231204	1.90	N	024910	500	179 억	418692	N	N	N	N
10	20240530	160356	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2510	-45	5	-1.76	683886410	271895	87.34	2535	2555	2490	3320	1790	2555	2515.20	1.12	18532	2651	2602	2571	2522	2491	2587	2507	179	765	500	1830	5	1	35819005	899	9.84	0.66	12	0.76	255.00	3796.00	4210	20230613	-40.38	2140	20231204	17.29	3130	-19.81	20240503	2165	15.94	20240322	4210	-40.38	20230613	2140	17.29	20231204	1.88	N	024910	500	179 억	400317	N	N	N	N
11	20240530	150356	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2525	-30	5	-1.17	623231400	247789	79.60	2535	2555	2490	3320	1790	2555	2515.09	1.12	15544	2651	2602	2571	2522	2491	2587	2507	179	765	500	1830	5	1	35819005	904	9.90	0.67	12	0.69	255.00	3796.00	4210	20230613	-40.02	2140	20231204	17.99	3130	-19.33	20240503	2165	16.63	20240322	4210	-40.02	20230613	2140	17.99	20231204	1.88	N	024910	500	179 억	400317	N	N	N	N
12	20240530	140357	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2510	-45	5	-1.76	561798180	223417	71.77	2535	2555	2490	3320	1790	2555	2514.48	1.12	13142	2651	2602	2571	2522	2491	2587	2507	179	765	500	1830	5	1	35819005	899	9.84	0.66	12	0.62	255.00	3796.00	4210	20230613	-40.38	2140	20231204	17.29	3130	-19.81	20240503	2165	15.94	20240322	4210	-40.38	20230613	2140	17.29	20231204	1.88	N	024910	500	179 억	400317	N	N	N	N
13	20240530	130358	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2525	-30	5	-1.17	522052610	207599	66.69	2535	2555	2490	3320	1790	2555	2514.62	1.12	15812	2651	2602	2571	2522	2491	2587	2507	179	765	500	1830	5	1	35819005	904	9.90	0.67	12	0.58	255.00	3796.00	4210	20230613	-40.02	2140	20231204	17.99	3130	-19.33	20240503	2165	16.63	20240322	4210	-40.02	20230613	2140	17.99	20231204	1.88	N	024910	500	179 억	400317	N	N	N	N
14	20240530	120357	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2510	-45	5	-1.76	495853155	197169	63.34	2535	2555	2490	3320	1790	2555	2514.76	1.12	14564	2651	2602	2571	2522	2491	2587	2507	179	765	500	1830	5	1	35819005	899	9.84	0.66	12	0.55	255.00	3796.00	4210	20230613	-40.38	2140	20231204	17.29	3130	-19.81	20240503	2165	15.94	20240322	4210	-40.38	20230613	2140	17.29	20231204	1.88	N	024910	500	179 억	400317	N	N	N	N
15	20240530	110357	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	-35	5	-1.37	446601095	177572	57.04	2535	2555	2490	3320	1790	2555	2514.93	1.12	13825	2651	2602	2571	2522	2491	2587	2507	179	765	500	1830	5	1	35819005	903	9.88	0.66	12	0.50	255.00	3796.00	4210	20230613	-40.14	2140	20231204	17.76	3130	-19.49	20240503	2165	16.40	20240322	4210	-40.14	20230613	2140	17.76	20231204	1.88	N	024910	500	179 억	400317	N	N	N	N
16	20240530	100358	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	-35	5	-1.37	391018345	155424	49.93	2535	2555	2490	3320	1790	2555	2515.69	1.12	10503	2651	2602	2571	2522	2491	2587	2507	179	765	500	1830	5	1	35819005	903	9.88	0.66	12	0.43	255.00	3796.00	4210	20230613	-40.14	2140	20231204	17.76	3130	-19.49	20240503	2165	16.40	20240322	4210	-40.14	20230613	2140	17.76	20231204	1.88	N	024910	500	179 억	400317	N	N	N	N
17	20240530	090357	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2520	-35	5	-1.37	121359840	48082	15.45	2535	2555	2500	3320	1790	2555	2523.69	1.12	12696	2651	2602	2571	2522	2491	2587	2507	179	765	500	1830	5	1	35819005	903	9.88	0.66	12	0.13	255.00	3796.00	4210	20230613	-40.14	2140	20231204	17.76	3130	-19.49	20240503	2165	16.40	20240322	4210	-40.14	20230613	2140	17.76	20231204	1.88	N	024910	500	179 억	400317	N	N	N	N
18	20240529	160353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2555	-35	5	-1.35	775351475	301540	77.58	2590	2620	2540	3365	1815	2590	2571.31	1.11	1826	2780	2685	2635	2540	2490	2660	2515	179	775	500	1860	5	1	35819005	915	10.02	0.67	12	0.84	255.00	3796.00	4210	20230613	-39.31	2140	20231204	19.39	3130	-18.37	20240503	2165	18.01	20240322	4210	-39.31	20230613	2140	19.39	20231204	1.85	N	024910	500	179 억	398461	N	N	N	N
19	20240529	150355	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2585	-5	5	-0.19	671900685	261244	67.22	2590	2620	2540	3365	1815	2590	2571.93	1.11	2867	2780	2685	2635	2540	2490	2660	2515	179	775	500	1860	5	1	35819005	926	10.14	0.68	12	0.73	255.00	3796.00	4210	20230613	-38.60	2140	20231204	20.79	3130	-17.41	20240503	2165	19.40	20240322	4210	-38.60	20230613	2140	20.79	20231204	1.85	N	024910	500	179 억	398461	N	N	N	N
20	20240529	140355	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2555	-35	5	-1.35	597408910	232366	59.79	2590	2620	2540	3365	1815	2590	2570.98	1.11	3488	2780	2685	2635	2540	2490	2660	2515	179	775	500	1860	5	1	35819005	915	10.02	0.67	12	0.65	255.00	3796.00	4210	20230613	-39.31	2140	20231204	19.39	3130	-18.37	20240503	2165	18.01	20240322	4210	-39.31	20230613	2140	19.39	20231204	1.85	N	024910	500	179 억	398461	N	N	N	N
21	20240529	130354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2565	-25	5	-0.97	530733610	206283	53.07	2590	2620	2540	3365	1815	2590	2572.84	1.11	4063	2780	2685	2635	2540	2490	2660	2515	179	775	500	1860	5	1	35819005	919	10.06	0.68	12	0.58	255.00	3796.00	4210	20230613	-39.07	2140	20231204	19.86	3130	-18.05	20240503	2165	18.48	20240322	4210	-39.07	20230613	2140	19.86	20231204	1.85	N	024910	500	179 억	398461	N	N	N	N
22	20240529	120356	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2565	-25	5	-0.97	464763145	180557	46.46	2590	2620	2540	3365	1815	2590	2574.05	1.11	4019	2780	2685	2635	2540	2490	2660	2515	179	775	500	1860	5	1	35819005	919	10.06	0.68	12	0.50	255.00	3796.00	4210	20230613	-39.07	2140	20231204	19.86	3130	-18.05	20240503	2165	18.48	20240322	4210	-39.07	20230613	2140	19.86	20231204	1.85	N	024910	500	179 억	398461	N	N	N	N
23	20240529	110354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	10	2	0.39	380532685	147836	38.04	2590	2620	2540	3365	1815	2590	2574.02	1.11	-13819	2780	2685	2635	2540	2490	2660	2515	179	775	500	1860	5	1	35819005	931	10.20	0.68	12	0.41	255.00	3796.00	4210	20230613	-38.24	2140	20231204	21.50	3130	-16.93	20240503	2165	20.09	20240322	4210	-38.24	20230613	2140	21.50	20231204	1.85	N	024910	500	179 억	398461	N	N	N	N
24	20240529	100353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	-40	5	-1.54	290470510	112727	29.00	2590	2620	2550	3365	1815	2590	2576.76	1.11	-18794	2780	2685	2635	2540	2490	2660	2515	179	775	500	1860	5	1	35819005	913	10.00	0.67	12	0.31	255.00	3796.00	4210	20230613	-39.43	2140	20231204	19.16	3130	-18.53	20240503	2165	17.78	20240322	4210	-39.43	20230613	2140	19.16	20231204	1.85	N	024910	500	179 억	398461	N	N	N	N
25	20240529	090351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2580	-10	5	-0.39	45903050	17723	4.56	2590	2620	2580	3365	1815	2590	2590.03	1.11	488	2780	2685	2635	2540	2490	2660	2515	179	775	500	1860	5	1	35819005	924	10.12	0.68	12	0.05	255.00	3796.00	4210	20230613	-38.72	2140	20231204	20.56	3130	-17.57	20240503	2165	19.17	20240322	4210	-38.72	20230613	2140	20.56	20231204	1.85	N	024910	500	179 억	398461	N	N	N	N
26	20240528	160351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-90	5	-3.36	1003966035	381222	93.66	2700	2730	2585	3480	1880	2680	2633.52	0.96	54919	2770	2725	2675	2630	2580	2700	2605	179	800	500	1920	5	1	35819005	928	10.16	0.68	12	1.06	255.00	3796.00	4210	20230613	-38.48	2140	20231204	21.03	3130	-17.25	20240503	2165	19.63	20240322	4210	-38.48	20230613	2140	21.03	20231204	1.86	N	024910	500	179 억	342273	N	N	N	N
27	20240528	150353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2605	-75	5	-2.80	958911880	363866	89.39	2700	2730	2585	3480	1880	2680	2635.30	0.96	51885	2770	2725	2675	2630	2580	2700	2605	179	800	500	1920	5	1	35819005	933	10.22	0.69	12	1.02	255.00	3796.00	4210	20230613	-38.12	2140	20231204	21.73	3130	-16.77	20240503	2165	20.32	20240322	4210	-38.12	20230613	2140	21.73	20231204	1.86	N	024910	500	179 억	342273	N	N	N	N
28	20240528	140354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	-55	5	-2.05	664906925	250736	61.60	2700	2730	2625	3480	1880	2680	2651.78	0.96	37207	2770	2725	2675	2630	2580	2700	2605	179	800	500	1920	5	1	35819005	940	10.29	0.69	12	0.70	255.00	3796.00	4210	20230613	-37.65	2140	20231204	22.66	3130	-16.13	20240503	2165	21.25	20240322	4210	-37.65	20230613	2140	22.66	20231204	1.86	N	024910	500	179 억	342273	N	N	N	N
29	20240528	130352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	-50	5	-1.87	587569015	221360	54.38	2700	2730	2625	3480	1880	2680	2654.32	0.96	37577	2770	2725	2675	2630	2580	2700	2605	179	800	500	1920	5	1	35819005	942	10.31	0.69	12	0.62	255.00	3796.00	4210	20230613	-37.53	2140	20231204	22.90	3130	-15.97	20240503	2165	21.48	20240322	4210	-37.53	20230613	2140	22.90	20231204	1.86	N	024910	500	179 억	342273	N	N	N	N
30	20240528	120353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2635	-45	5	-1.68	536953035	202140	49.66	2700	2730	2625	3480	1880	2680	2656.30	0.96	44370	2770	2725	2675	2630	2580	2700	2605	179	800	500	1920	5	1	35819005	944	10.33	0.69	12	0.56	255.00	3796.00	4210	20230613	-37.41	2140	20231204	23.13	3130	-15.81	20240503	2165	21.71	20240322	4210	-37.41	20230613	2140	23.13	20231204	1.86	N	024910	500	179 억	342273	N	N	N	N
31	20240528	110349	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2660	-20	5	-0.75	430852535	161897	39.77	2700	2730	2625	3480	1880	2680	2661.23	0.96	42232	2770	2725	2675	2630	2580	2700	2605	179	800	500	1920	5	1	35819005	953	10.43	0.70	12	0.45	255.00	3796.00	4210	20230613	-36.82	2140	20231204	24.30	3130	-15.02	20240503	2165	22.86	20240322	4210	-36.82	20230613	2140	24.30	20231204	1.86	N	024910	500	179 억	342273	N	N	N	N
32	20240528	100353	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2675	-5	5	-0.19	154983370	57766	14.19	2700	2730	2650	3480	1880	2680	2682.97	0.96	6707	2770	2725	2675	2630	2580	2700	2605	179	800	500	1920	5	1	35819005	958	10.49	0.70	12	0.16	255.00	3796.00	4210	20230613	-36.46	2140	20231204	25.00	3130	-14.54	20240503	2165	23.56	20240322	4210	-36.46	20230613	2140	25.00	20231204	1.86	N	024910	500	179 억	342273	N	N	N	N
33	20240528	090354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2685	5	2	0.19	22754525	8438	2.07	2700	2730	2685	3480	1880	2680	2697.45	0.96	-238	2770	2725	2675	2630	2580	2700	2605	179	800	500	1920	5	1	35819005	962	10.53	0.71	12	0.02	255.00	3796.00	4210	20230613	-36.22	2140	20231204	25.47	3130	-14.22	20240503	2165	24.02	20240322	4210	-36.22	20230613	2140	25.47	20231204	1.86	N	024910	500	179 억	342273	N	N	N	N
34	20240527	160347	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2680	-20	5	-0.74	1063221015	398376	37.94	2715	2720	2625	3510	1890	2700	2668.86	0.97	-3533	2860	2780	2710	2630	2560	2820	2670	179	810	500	1940	5	1	35819005	960	10.51	0.71	12	1.11	255.00	3796.00	4210	20230613	-36.34	2140	20231204	25.23	3130	-14.38	20240503	2165	23.79	20240322	4210	-36.34	20230613	2140	25.23	20231204	1.85	N	024910	500	179 억	345963	N	N	N	N
35	20240527	150354	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2680	-20	5	-0.74	977306690	366346	34.89	2715	2720	2625	3510	1890	2700	2667.69	0.97	-13281	2860	2780	2710	2630	2560	2820	2670	179	810	500	1940	5	1	35819005	960	10.51	0.71	12	1.02	255.00	3796.00	4210	20230613	-36.34	2140	20231204	25.23	3130	-14.38	20240503	2165	23.79	20240322	4210	-36.34	20230613	2140	25.23	20231204	1.85	N	024910	500	179 억	345963	N	N	N	N
36	20240527	140352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2655	-45	5	-1.67	899421975	337064	32.10	2715	2720	2625	3510	1890	2700	2668.38	0.97	-16703	2860	2780	2710	2630	2560	2820	2670	179	810	500	1940	5	1	35819005	951	10.41	0.70	12	0.94	255.00	3796.00	4210	20230613	-36.94	2140	20231204	24.07	3130	-15.18	20240503	2165	22.63	20240322	4210	-36.94	20230613	2140	24.07	20231204	1.85	N	024910	500	179 억	345963	N	N	N	N
37	20240527	130352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2635	-65	5	-2.41	802655680	300374	28.61	2715	2720	2625	3510	1890	2700	2672.16	0.97	-28484	2860	2780	2710	2630	2560	2820	2670	179	810	500	1940	5	1	35819005	944	10.33	0.69	12	0.84	255.00	3796.00	4210	20230613	-37.41	2140	20231204	23.13	3130	-15.81	20240503	2165	21.71	20240322	4210	-37.41	20230613	2140	23.13	20231204	1.85	N	024910	500	179 억	345963	N	N	N	N
38	20240527	120352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2665	-35	5	-1.30	571020965	212714	20.26	2715	2720	2660	3510	1890	2700	2684.43	0.97	-43672	2860	2780	2710	2630	2560	2820	2670	179	810	500	1940	5	1	35819005	955	10.45	0.70	12	0.59	255.00	3796.00	4210	20230613	-36.70	2140	20231204	24.53	3130	-14.86	20240503	2165	23.09	20240322	4210	-36.70	20230613	2140	24.53	20231204	1.85	N	024910	500	179 억	345963	N	N	N	N
39	20240527	110352	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2690	-10	5	-0.37	392104710	146065	13.91	2715	2720	2660	3510	1890	2700	2684.42	0.97	-17288	2860	2780	2710	2630	2560	2820	2670	179	810	500	1940	5	1	35819005	964	10.55	0.71	12	0.41	255.00	3796.00	4210	20230613	-36.10	2140	20231204	25.70	3130	-14.06	20240503	2165	24.25	20240322	4210	-36.10	20230613	2140	25.70	20231204	1.85	N	024910	500	179 억	345963	N	N	N	N
40	20240527	100350	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	10	2	0.37	291149190	108462	10.33	2715	2720	2660	3510	1890	2700	2684.30	0.97	-18758	2860	2780	2710	2630	2560	2820	2670	179	810	500	1940	5	1	35819005	971	10.63	0.71	12	0.30	255.00	3796.00	4210	20230613	-35.63	2140	20231204	26.64	3130	-13.42	20240503	2165	25.17	20240322	4210	-35.63	20230613	2140	26.64	20231204	1.85	N	024910	500	179 억	345963	N	N	N	N
41	20240527	090351	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2660	-40	5	-1.48	78036785	29023	2.76	2715	2720	2660	3510	1890	2700	2688.69	0.97	-9199	2860	2780	2710	2630	2560	2820	2670	179	810	500	1940	5	1	35819005	953	10.43	0.70	12	0.08	255.00	3796.00	4210	20230613	-36.82	2140	20231204	24.30	3130	-15.02	20240503	2165	22.86	20240322	4210	-36.82	20230613	2140	24.30	20231204	1.85	N	024910	500	179 억	345963	N	N	N	N
42	20240524	160335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2700	5	2	0.19	2827175465	1035175	126.54	2660	2790	2640	3500	1890	2695	2731.18	1.15	-66091	2785	2740	2695	2650	2605	2717	2627	179	805	500	1940	5	1	35819005	967	10.59	0.71	12	2.89	255.00	3796.00	4210	20230613	-35.87	2140	20231204	26.17	3130	-13.74	20240503	2165	24.71	20240322	4210	-35.87	20230613	2140	26.17	20231204	1.90	N	024910	500	179 억	412027	N	N	N	N
43	20240524	150335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2695	0	3	0.00	2725126015	997346	121.92	2660	2790	2640	3500	1890	2695	2732.39	1.15	-67764	2785	2740	2695	2650	2605	2717	2627	179	805	500	1940	5	1	35819005	965	10.57	0.71	12	2.78	255.00	3796.00	4210	20230613	-35.99	2140	20231204	25.93	3130	-13.90	20240503	2165	24.48	20240322	4210	-35.99	20230613	2140	25.93	20231204	1.90	N	024910	500	179 억	412027	N	N	N	N
44	20240524	140336	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2720	25	2	0.93	2531568270	925759	113.17	2660	2790	2640	3500	1890	2695	2734.60	1.15	-59682	2785	2740	2695	2650	2605	2717	2627	179	805	500	1940	5	1	35819005	974	10.67	0.72	12	2.58	255.00	3796.00	4210	20230613	-35.39	2140	20231204	27.10	3130	-13.10	20240503	2165	25.64	20240322	4210	-35.39	20230613	2140	27.10	20231204	1.90	N	024910	500	179 억	412027	N	N	N	N
45	20240524	130335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2705	10	2	0.37	2416919315	883581	108.01	2660	2790	2640	3500	1890	2695	2735.39	1.15	-60992	2785	2740	2695	2650	2605	2717	2627	179	805	500	1940	5	1	35819005	969	10.61	0.71	12	2.47	255.00	3796.00	4210	20230613	-35.75	2140	20231204	26.40	3130	-13.58	20240503	2165	24.94	20240322	4210	-35.75	20230613	2140	26.40	20231204	1.90	N	024910	500	179 억	412027	N	N	N	N
46	20240524	120335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2740	45	2	1.67	2178167510	796010	97.31	2660	2790	2640	3500	1890	2695	2736.38	1.15	-76067	2785	2740	2695	2650	2605	2717	2627	179	805	500	1940	5	1	35819005	981	10.75	0.72	12	2.22	255.00	3796.00	4210	20230613	-34.92	2140	20231204	28.04	3130	-12.46	20240503	2165	26.56	20240322	4210	-34.92	20230613	2140	28.04	20231204	1.90	N	024910	500	179 억	412027	N	N	N	N
47	20240524	110334	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2755	60	2	2.23	1643628380	603133	73.73	2660	2775	2640	3500	1890	2695	2725.17	1.15	-75677	2785	2740	2695	2650	2605	2717	2627	179	805	500	1940	5	1	35819005	987	10.80	0.73	12	1.68	255.00	3796.00	4210	20230613	-34.56	2140	20231204	28.74	3130	-11.98	20240503	2165	27.25	20240322	4210	-34.56	20230613	2140	28.74	20231204	1.90	N	024910	500	179 억	412027	N	N	N	N
48	20240524	100337	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2740	45	2	1.67	873178440	323405	39.53	2660	2755	2640	3500	1890	2695	2699.96	1.15	-37716	2785	2740	2695	2650	2605	2717	2627	179	805	500	1940	5	1	35819005	981	10.75	0.72	12	0.90	255.00	3796.00	4210	20230613	-34.92	2140	20231204	28.04	3130	-12.46	20240503	2165	26.56	20240322	4210	-34.92	20230613	2140	28.04	20231204	1.90	N	024910	500	179 억	412027	N	N	N	N
49	20240524	090336	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2675	-20	5	-0.74	130105000	49008	5.99	2660	2675	2640	3500	1890	2695	2654.44	1.15	8047	2785	2740	2695	2650	2605	2717	2627	179	805	500	1940	5	1	35819005	958	10.49	0.70	12	0.14	255.00	3796.00	4210	20230613	-36.46	2140	20231204	25.00	3130	-14.54	20240503	2165	23.56	20240322	4210	-36.46	20230613	2140	25.00	20231204	1.90	N	024910	500	179 억	412027	N	N	N	N
50	20240523	160332	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2695	-50	5	-1.82	1908323280	709884	46.09	2740	2740	2650	3565	1925	2745	2688.17	1.09	16649	2908	2826	2743	2661	2578	2867	2702	179	820	500	1970	5	1	35819005	965	10.57	0.71	12	1.98	255.00	3796.00	4210	20230613	-35.99	2140	20231204	25.93	3130	-13.90	20240503	2165	24.48	20240322	4210	-35.99	20230613	2140	25.93	20231204	2.01	N	024910	500	179 억	391228	N	N	N	N
51	20240523	150335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2675	-70	5	-2.55	1691261185	629119	40.85	2740	2740	2650	3565	1925	2745	2688.25	1.09	9567	2908	2826	2743	2661	2578	2867	2702	179	820	500	1970	5	1	35819005	958	10.49	0.70	12	1.76	255.00	3796.00	4210	20230613	-36.46	2140	20231204	25.00	3130	-14.54	20240503	2165	23.56	20240322	4210	-36.46	20230613	2140	25.00	20231204	2.01	N	024910	500	179 억	391228	N	N	N	N
52	20240523	140336	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2690	-55	5	-2.00	1391467675	516885	33.56	2740	2740	2650	3565	1925	2745	2691.97	1.09	-24069	2908	2826	2743	2661	2578	2867	2702	179	820	500	1970	5	1	35819005	964	10.55	0.71	12	1.44	255.00	3796.00	4210	20230613	-36.10	2140	20231204	25.70	3130	-14.06	20240503	2165	24.25	20240322	4210	-36.10	20230613	2140	25.70	20231204	2.01	N	024910	500	179 억	391228	N	N	N	N
53	20240523	130335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2695	-50	5	-1.82	1234243580	458472	29.77	2740	2740	2650	3565	1925	2745	2692.02	1.09	-50992	2908	2826	2743	2661	2578	2867	2702	179	820	500	1970	5	1	35819005	965	10.57	0.71	12	1.28	255.00	3796.00	4210	20230613	-35.99	2140	20231204	25.93	3130	-13.90	20240503	2165	24.48	20240322	4210	-35.99	20230613	2140	25.93	20231204	2.01	N	024910	500	179 억	391228	N	N	N	N
54	20240523	120333	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2700	-45	5	-1.64	1058778765	393356	25.54	2740	2740	2650	3565	1925	2745	2691.58	1.09	-43519	2908	2826	2743	2661	2578	2867	2702	179	820	500	1970	5	1	35819005	967	10.59	0.71	12	1.10	255.00	3796.00	4210	20230613	-35.87	2140	20231204	26.17	3130	-13.74	20240503	2165	24.71	20240322	4210	-35.87	20230613	2140	26.17	20231204	2.01	N	024910	500	179 억	391228	N	N	N	N
55	20240523	110332	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2710	-35	5	-1.28	934156550	347268	22.55	2740	2740	2650	3565	1925	2745	2689.93	1.09	-42332	2908	2826	2743	2661	2578	2867	2702	179	820	500	1970	5	1	35819005	971	10.63	0.71	12	0.97	255.00	3796.00	4210	20230613	-35.63	2140	20231204	26.64	3130	-13.42	20240503	2165	25.17	20240322	4210	-35.63	20230613	2140	26.64	20231204	2.01	N	024910	500	179 억	391228	N	N	N	N
56	20240523	100333	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2705	-40	5	-1.46	744597435	277101	17.99	2740	2740	2650	3565	1925	2745	2686.99	1.09	-59011	2908	2826	2743	2661	2578	2867	2702	179	820	500	1970	5	1	35819005	969	10.61	0.71	12	0.77	255.00	3796.00	4210	20230613	-35.75	2140	20231204	26.40	3130	-13.58	20240503	2165	24.94	20240322	4210	-35.75	20230613	2140	26.40	20231204	2.01	N	024910	500	179 억	391228	N	N	N	N
57	20240523	090335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2665	-80	5	-2.91	210098100	77757	5.05	2740	2740	2660	3565	1925	2745	2701.69	1.09	-14485	2908	2826	2743	2661	2578	2867	2702	179	820	500	1970	5	1	35819005	955	10.45	0.70	12	0.22	255.00	3796.00	4210	20230613	-36.70	2140	20231204	24.53	3130	-14.86	20240503	2165	23.09	20240322	4210	-36.70	20230613	2140	24.53	20231204	2.01	N	024910	500	179 억	391228	N	N	N	N
58	20240522	160331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2745	45	2	1.67	4151885105	1524784	14.51	2690	2825	2660	3510	1890	2700	2722.98	0.87	79494	3290	2995	2740	2445	2190	3142	2592	179	810	500	1940	5	1	35819005	983	10.76	0.72	12	4.26	255.00	3796.00	4210	20230613	-34.80	2140	20231204	28.27	3130	-12.30	20240503	2165	26.79	20240322	4210	-34.80	20230613	2140	28.27	20231204	1.95	N	024910	500	179 억	310465	N	N	N	N
59	20240522	150333	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2705	5	2	0.19	3916614380	1438196	13.68	2690	2825	2660	3510	1890	2700	2723.37	0.87	70719	3290	2995	2740	2445	2190	3142	2592	179	810	500	1940	5	1	35819005	969	10.61	0.71	12	4.02	255.00	3796.00	4210	20230613	-35.75	2140	20231204	26.40	3130	-13.58	20240503	2165	24.94	20240322	4210	-35.75	20230613	2140	26.40	20231204	1.95	N	024910	500	179 억	310465	N	N	N	N
60	20240522	140333	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2695	-5	5	-0.19	3474004975	1273723	12.12	2690	2825	2660	3510	1890	2700	2727.56	0.87	59087	3290	2995	2740	2445	2190	3142	2592	179	810	500	1940	5	1	35819005	965	10.57	0.71	12	3.56	255.00	3796.00	4210	20230613	-35.99	2140	20231204	25.93	3130	-13.90	20240503	2165	24.48	20240322	4210	-35.99	20230613	2140	25.93	20231204	1.95	N	024910	500	179 억	310465	N	N	N	N
61	20240522	130332	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2730	30	2	1.11	2327748950	856599	8.15	2690	2770	2660	3510	1890	2700	2717.55	0.87	73449	3290	2995	2740	2445	2190	3142	2592	179	810	500	1940	5	1	35819005	978	10.71	0.72	12	2.39	255.00	3796.00	4210	20230613	-35.15	2140	20231204	27.57	3130	-12.78	20240503	2165	26.10	20240322	4210	-35.15	20230613	2140	27.57	20231204	1.95	N	024910	500	179 억	310465	N	N	N	N
62	20240522	120333	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2700	0	3	0.00	2116402075	778537	7.41	2690	2770	2660	3510	1890	2700	2718.57	0.87	53922	3290	2995	2740	2445	2190	3142	2592	179	810	500	1940	5	1	35819005	967	10.59	0.71	12	2.17	255.00	3796.00	4210	20230613	-35.87	2140	20231204	26.17	3130	-13.74	20240503	2165	24.71	20240322	4210	-35.87	20230613	2140	26.17	20231204	1.95	N	024910	500	179 억	310465	N	N	N	N
63	20240522	110333	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2715	15	2	0.56	1964587885	722352	6.87	2690	2770	2660	3510	1890	2700	2719.86	0.87	45269	3290	2995	2740	2445	2190	3142	2592	179	810	500	1940	5	1	35819005	972	10.65	0.72	12	2.02	255.00	3796.00	4210	20230613	-35.51	2140	20231204	26.87	3130	-13.26	20240503	2165	25.40	20240322	4210	-35.51	20230613	2140	26.87	20231204	1.95	N	024910	500	179 억	310465	N	N	N	N
64	20240522	100333	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2705	5	2	0.19	1696740425	623724	5.93	2690	2770	2660	3510	1890	2700	2720.52	0.87	38547	3290	2995	2740	2445	2190	3142	2592	179	810	500	1940	5	1	35819005	969	10.61	0.71	12	1.74	255.00	3796.00	4210	20230613	-35.75	2140	20231204	26.40	3130	-13.58	20240503	2165	24.94	20240322	4210	-35.75	20230613	2140	26.40	20231204	1.95	N	024910	500	179 억	310465	N	N	N	N
65	20240522	090333	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2675	-25	5	-0.93	195143200	72734	0.69	2690	2690	2660	3510	1890	2700	2681.56	0.87	1620	3290	2995	2740	2445	2190	3142	2592	179	810	500	1940	5	1	35819005	958	10.49	0.70	12	0.20	255.00	3796.00	4210	20230613	-36.46	2140	20231204	25.00	3130	-14.54	20240503	2165	23.56	20240322	4210	-36.46	20230613	2140	25.00	20231204	1.95	N	024910	500	179 억	310465	N	N	N	N
66	20240521	160329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2700	165	2	6.51	29157278730	10414124	4199.14	2530	3035	2485	3295	1775	2535	2799.87	0.99	-40752	2608	2571	2553	2516	2498	2562	2507	179	760	500	1820	5	1	35819005	967	10.59	0.71	12	29.07	255.00	3796.00	4210	20230613	-35.87	2140	20231204	26.17	3130	-13.74	20240503	2165	24.71	20240322	4210	-35.87	20230613	2140	26.17	20231204	1.97	N	024910	500	179 억	356389	N	N	N	N
67	20240521	150331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2700	165	2	6.51	28281066840	10087939	4067.62	2530	3035	2485	3295	1775	2535	2803.45	0.99	-105219	2608	2571	2553	2516	2498	2562	2507	179	760	500	1820	5	1	35819005	967	10.59	0.71	12	28.16	255.00	3796.00	4210	20230613	-35.87	2140	20231204	26.17	3130	-13.74	20240503	2165	24.71	20240322	4210	-35.87	20230613	2140	26.17	20231204	1.97	N	024910	500	179 억	356389	N	N	N	N
68	20240521	140331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2905	370	2	14.60	18718303205	6654800	2683.32	2530	3035	2485	3295	1775	2535	2812.75	0.99	-172188	2608	2571	2553	2516	2498	2562	2507	179	760	500	1820	5	1	35819005	1041	11.39	0.77	12	18.58	255.00	3796.00	4210	20230613	-31.00	2140	20231204	35.75	3130	-7.19	20240503	2165	34.18	20240322	4210	-31.00	20230613	2140	35.75	20231204	1.97	N	024910	500	179 억	356389	N	N	N	N
69	20240521	130332	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2620	85	2	3.35	6361941800	2402389	968.68	2530	2760	2485	3295	1775	2535	2648.18	0.99	-106218	2608	2571	2553	2516	2498	2562	2507	179	760	500	1820	5	1	35819005	938	10.27	0.69	12	6.71	255.00	3796.00	4210	20230613	-37.77	2140	20231204	22.43	3130	-16.29	20240503	2165	21.02	20240322	4210	-37.77	20230613	2140	22.43	20231204	1.97	N	024910	500	179 억	356389	N	N	N	N
70	20240521	120332	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	90	2	3.55	4759213255	1785045	719.76	2530	2760	2485	3295	1775	2535	2666.16	0.99	-59075	2608	2571	2553	2516	2498	2562	2507	179	760	500	1820	5	1	35819005	940	10.29	0.69	12	4.98	255.00	3796.00	4210	20230613	-37.65	2140	20231204	22.66	3130	-16.13	20240503	2165	21.25	20240322	4210	-37.65	20230613	2140	22.66	20231204	1.97	N	024910	500	179 억	356389	N	N	N	N
71	20240521	110333	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2500	-35	5	-1.38	379907800	151440	61.06	2530	2540	2485	3295	1775	2535	2508.63	0.99	38010	2608	2571	2553	2516	2498	2562	2507	179	760	500	1820	5	1	35819005	895	9.80	0.66	12	0.42	255.00	3796.00	4210	20230613	-40.62	2140	20231204	16.82	3130	-20.13	20240503	2165	15.47	20240322	4210	-40.62	20230613	2140	16.82	20231204	1.97	N	024910	500	179 억	356389	N	N	N	N
72	20240521	100333	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2510	-25	5	-0.99	265449425	105665	42.61	2530	2540	2495	3295	1775	2535	2512.17	0.99	14176	2608	2571	2553	2516	2498	2562	2507	179	760	500	1820	5	1	35819005	899	9.84	0.66	12	0.29	255.00	3796.00	4210	20230613	-40.38	2140	20231204	17.29	3130	-19.81	20240503	2165	15.94	20240322	4210	-40.38	20230613	2140	17.29	20231204	1.97	N	024910	500	179 억	356389	N	N	N	N
73	20240521	090330	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2515	-20	5	-0.79	33446895	13266	5.35	2530	2535	2515	3295	1775	2535	2521.20	0.99	-1810	2608	2571	2553	2516	2498	2562	2507	179	760	500	1820	5	1	35819005	901	9.86	0.66	12	0.04	255.00	3796.00	4210	20230613	-40.26	2140	20231204	17.52	3130	-19.65	20240503	2165	16.17	20240322	4210	-40.26	20230613	2140	17.52	20231204	1.97	N	024910	500	179 억	356389	N	N	N	N
74	20240517	160333	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2555	-45	5	-1.73	625985305	245387	69.84	2600	2600	2525	3380	1820	2600	2551.01	0.88	36254	2673	2636	2603	2566	2533	2655	2585	179	780	500	1870	5	1	35819005	915	10.02	0.67	12	0.69	255.00	3796.00	4210	20230613	-39.31	2140	20231204	19.39	3130	-18.37	20240503	2165	18.01	20240322	4210	-39.31	20230613	2140	19.39	20231204	1.97	N	024910	500	179 억	316576	N	N	N	N
75	20240517	150335	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2560	-40	5	-1.54	542308065	212586	60.51	2600	2600	2525	3380	1820	2600	2551.01	0.88	33810	2673	2636	2603	2566	2533	2655	2585	179	780	500	1870	5	1	35819005	917	10.04	0.67	12	0.59	255.00	3796.00	4210	20230613	-39.19	2140	20231204	19.63	3130	-18.21	20240503	2165	18.24	20240322	4210	-39.19	20230613	2140	19.63	20231204	1.97	N	024910	500	179 억	316576	N	N	N	N
76	20240517	140329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2545	-55	5	-2.12	510926165	200292	57.01	2600	2600	2525	3380	1820	2600	2550.91	0.88	30755	2673	2636	2603	2566	2533	2655	2585	179	780	500	1870	5	1	35819005	912	9.98	0.67	12	0.56	255.00	3796.00	4210	20230613	-39.55	2140	20231204	18.93	3130	-18.69	20240503	2165	17.55	20240322	4210	-39.55	20230613	2140	18.93	20231204	1.97	N	024910	500	179 억	316576	N	N	N	N
77	20240517	130328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	-50	5	-1.92	438952855	172033	48.96	2600	2600	2525	3380	1820	2600	2551.56	0.88	19356	2673	2636	2603	2566	2533	2655	2585	179	780	500	1870	5	1	35819005	913	10.00	0.67	12	0.48	255.00	3796.00	4210	20230613	-39.43	2140	20231204	19.16	3130	-18.53	20240503	2165	17.78	20240322	4210	-39.43	20230613	2140	19.16	20231204	1.97	N	024910	500	179 억	316576	N	N	N	N
78	20240517	120328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2550	-50	5	-1.92	391349990	153318	43.64	2600	2600	2525	3380	1820	2600	2552.54	0.88	9129	2673	2636	2603	2566	2533	2655	2585	179	780	500	1870	5	1	35819005	913	10.00	0.67	12	0.43	255.00	3796.00	4210	20230613	-39.43	2140	20231204	19.16	3130	-18.53	20240503	2165	17.78	20240322	4210	-39.43	20230613	2140	19.16	20231204	1.97	N	024910	500	179 억	316576	N	N	N	N
79	20240517	110328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2570	-30	5	-1.15	276052405	108024	30.75	2600	2600	2525	3380	1820	2600	2555.47	0.88	8714	2673	2636	2603	2566	2533	2655	2585	179	780	500	1870	5	1	35819005	921	10.08	0.68	12	0.30	255.00	3796.00	4210	20230613	-38.95	2140	20231204	20.09	3130	-17.89	20240503	2165	18.71	20240322	4210	-38.95	20230613	2140	20.09	20231204	1.97	N	024910	500	179 억	316576	N	N	N	N
80	20240517	100326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2555	-45	5	-1.73	247487935	96896	27.58	2600	2600	2525	3380	1820	2600	2554.16	0.88	6409	2673	2636	2603	2566	2533	2655	2585	179	780	500	1870	5	1	35819005	915	10.02	0.67	12	0.27	255.00	3796.00	4210	20230613	-39.31	2140	20231204	19.39	3130	-18.37	20240503	2165	18.01	20240322	4210	-39.31	20230613	2140	19.39	20231204	1.97	N	024910	500	179 억	316576	N	N	N	N
81	20240517	090329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-10	5	-0.38	17260230	6657	1.89	2600	2600	2580	3380	1820	2600	2592.79	0.88	-901	2673	2636	2603	2566	2533	2655	2585	179	780	500	1870	5	1	35819005	928	10.16	0.68	12	0.02	255.00	3796.00	4210	20230613	-38.48	2140	20231204	21.03	3130	-17.25	20240503	2165	19.63	20240322	4210	-38.48	20230613	2140	21.03	20231204	1.97	N	024910	500	179 억	316576	N	N	N	N
82	20240516	160327	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	5	2	0.19	907514760	348910	36.43	2570	2640	2570	3370	1820	2595	2601.04	0.72	56731	2851	2722	2651	2522	2451	2787	2587	179	775	500	1860	5	1	35819005	931	10.20	0.68	12	0.97	255.00	3796.00	4210	20230613	-38.24	2140	20231204	21.50	3130	-16.93	20240503	2165	20.09	20240322	4210	-38.24	20230613	2140	21.50	20231204	1.97	N	024910	500	179 억	258184	N	N	N	N
83	20240516	150326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-5	5	-0.19	809168030	310945	32.47	2570	2640	2570	3370	1820	2595	2602.34	0.72	50178	2851	2722	2651	2522	2451	2787	2587	179	775	500	1860	5	1	35819005	928	10.16	0.68	12	0.87	255.00	3796.00	4210	20230613	-38.48	2140	20231204	21.03	3130	-17.25	20240503	2165	19.63	20240322	4210	-38.48	20230613	2140	21.03	20231204	1.97	N	024910	500	179 억	258184	N	N	N	N
84	20240516	140328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	15	2	0.58	702097395	269618	28.15	2570	2640	2570	3370	1820	2595	2604.12	0.72	45306	2851	2722	2651	2522	2451	2787	2587	179	775	500	1860	5	1	35819005	935	10.24	0.69	12	0.75	255.00	3796.00	4210	20230613	-38.00	2140	20231204	21.96	3130	-16.61	20240503	2165	20.55	20240322	4210	-38.00	20230613	2140	21.96	20231204	1.97	N	024910	500	179 억	258184	N	N	N	N
85	20240516	130328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	5	2	0.19	631135325	242308	25.30	2570	2640	2570	3370	1820	2595	2604.77	0.72	48705	2851	2722	2651	2522	2451	2787	2587	179	775	500	1860	5	1	35819005	931	10.20	0.68	12	0.68	255.00	3796.00	4210	20230613	-38.24	2140	20231204	21.50	3130	-16.93	20240503	2165	20.09	20240322	4210	-38.24	20230613	2140	21.50	20231204	1.97	N	024910	500	179 억	258184	N	N	N	N
86	20240516	120326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	15	2	0.58	555799880	213312	22.27	2570	2640	2570	3370	1820	2595	2605.68	0.72	50269	2851	2722	2651	2522	2451	2787	2587	179	775	500	1860	5	1	35819005	935	10.24	0.69	12	0.60	255.00	3796.00	4210	20230613	-38.00	2140	20231204	21.96	3130	-16.61	20240503	2165	20.55	20240322	4210	-38.00	20230613	2140	21.96	20231204	1.97	N	024910	500	179 억	258184	N	N	N	N
87	20240516	110325	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	15	2	0.58	466472295	178955	18.69	2570	2640	2570	3370	1820	2595	2606.79	0.72	48384	2851	2722	2651	2522	2451	2787	2587	179	775	500	1860	5	1	35819005	935	10.24	0.69	12	0.50	255.00	3796.00	4210	20230613	-38.00	2140	20231204	21.96	3130	-16.61	20240503	2165	20.55	20240322	4210	-38.00	20230613	2140	21.96	20231204	1.97	N	024910	500	179 억	258184	N	N	N	N
88	20240516	100326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2630	35	2	1.35	300143195	115109	12.02	2570	2640	2570	3370	1820	2595	2607.71	0.72	37320	2851	2722	2651	2522	2451	2787	2587	179	775	500	1860	5	1	35819005	942	10.31	0.69	12	0.32	255.00	3796.00	4210	20230613	-37.53	2140	20231204	22.90	3130	-15.97	20240503	2165	21.48	20240322	4210	-37.53	20230613	2140	22.90	20231204	1.97	N	024910	500	179 억	258184	N	N	N	N
89	20240516	090326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2605	10	2	0.39	67763085	26170	2.73	2570	2620	2570	3370	1820	2595	2588.82	0.72	2312	2851	2722	2651	2522	2451	2787	2587	179	775	500	1860	5	1	35819005	933	10.22	0.69	12	0.07	255.00	3796.00	4210	20230613	-38.12	2140	20231204	21.73	3130	-16.77	20240503	2165	20.32	20240322	4210	-38.12	20230613	2140	21.73	20231204	1.97	N	024910	500	179 억	258184	N	N	N	N
90	20240514	160329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	-15	5	-0.57	2511558655	946470	147.21	2590	2780	2580	3390	1830	2610	2653.73	0.90	-64399	2750	2680	2625	2555	2500	2652	2527	179	780	500	1870	5	1	35819005	930	10.18	0.68	12	2.64	255.00	3796.00	4210	20230613	-38.36	2140	20231204	21.26	3130	-17.09	20240503	2165	19.86	20240322	4210	-38.36	20230613	2140	21.26	20231204	2.12	N	024910	500	179 억	322561	N	N	N	N
91	20240514	150331	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2635	25	2	0.96	2195574675	824987	128.31	2590	2780	2580	3390	1830	2610	2661.41	0.90	-109828	2750	2680	2625	2555	2500	2652	2527	179	780	500	1870	5	1	35819005	944	10.33	0.69	12	2.30	255.00	3796.00	4210	20230613	-37.41	2140	20231204	23.13	3130	-15.81	20240503	2165	21.71	20240322	4210	-37.41	20230613	2140	23.13	20231204	2.12	N	024910	500	179 억	322561	N	N	N	N
92	20240514	140329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2600	-10	5	-0.38	671219630	256594	39.91	2590	2650	2580	3390	1830	2610	2615.90	0.90	12029	2750	2680	2625	2555	2500	2652	2527	179	780	500	1870	5	1	35819005	931	10.20	0.68	12	0.72	255.00	3796.00	4210	20230613	-38.24	2140	20231204	21.50	3130	-16.93	20240503	2165	20.09	20240322	4210	-38.24	20230613	2140	21.50	20231204	2.12	N	024910	500	179 억	322561	N	N	N	N
93	20240514	130330	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	0	3	0.00	565318360	215878	33.58	2590	2650	2580	3390	1830	2610	2618.73	0.90	5657	2750	2680	2625	2555	2500	2652	2527	179	780	500	1870	5	1	35819005	935	10.24	0.69	12	0.60	255.00	3796.00	4210	20230613	-38.00	2140	20231204	21.96	3130	-16.61	20240503	2165	20.55	20240322	4210	-38.00	20230613	2140	21.96	20231204	2.12	N	024910	500	179 억	322561	N	N	N	N
94	20240514	120329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	15	2	0.57	481160925	183693	28.57	2590	2650	2580	3390	1830	2610	2619.43	0.90	6583	2750	2680	2625	2555	2500	2652	2527	179	780	500	1870	5	1	35819005	940	10.29	0.69	12	0.51	255.00	3796.00	4210	20230613	-37.65	2140	20231204	22.66	3130	-16.13	20240503	2165	21.25	20240322	4210	-37.65	20230613	2140	22.66	20231204	2.12	N	024910	500	179 억	322561	N	N	N	N
95	20240514	110329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	15	2	0.57	404139200	154351	24.01	2590	2650	2580	3390	1830	2610	2618.37	0.90	8869	2750	2680	2625	2555	2500	2652	2527	179	780	500	1870	5	1	35819005	940	10.29	0.69	12	0.43	255.00	3796.00	4210	20230613	-37.65	2140	20231204	22.66	3130	-16.13	20240503	2165	21.25	20240322	4210	-37.65	20230613	2140	22.66	20231204	2.12	N	024910	500	179 억	322561	N	N	N	N
96	20240514	100329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2625	15	2	0.57	319259875	121836	18.95	2590	2650	2580	3390	1830	2610	2620.49	0.90	12357	2750	2680	2625	2555	2500	2652	2527	179	780	500	1870	5	1	35819005	940	10.29	0.69	12	0.34	255.00	3796.00	4210	20230613	-37.65	2140	20231204	22.66	3130	-16.13	20240503	2165	21.25	20240322	4210	-37.65	20230613	2140	22.66	20231204	2.12	N	024910	500	179 억	322561	N	N	N	N
97	20240514	090329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-20	5	-0.77	32549305	12527	1.95	2590	2620	2590	3390	1830	2610	2597.33	0.90	-608	2750	2680	2625	2555	2500	2652	2527	179	780	500	1870	5	1	35819005	928	10.16	0.68	12	0.03	255.00	3796.00	4210	20230613	-38.48	2140	20231204	21.03	3130	-17.25	20240503	2165	19.63	20240322	4210	-38.48	20230613	2140	21.03	20231204	2.12	N	024910	500	179 억	322561	N	N	N	N
98	20240513	160329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	-110	5	-4.04	1656018935	631893	19.41	2680	2695	2570	3535	1905	2720	2620.59	0.65	90150	3080	2900	2800	2620	2520	2850	2570	179	815	500	1950	5	1	35819005	935	10.24	0.69	12	1.76	255.00	3796.00	4210	20230613	-38.00	2140	20231204	21.96	3130	-16.61	20240503	2165	20.55	20240322	4210	-38.00	20230613	2140	21.96	20231204	2.14	N	024910	500	179 억	232139	N	N	N	N
99	20240513	150330	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	-105	5	-3.86	1591111595	606997	18.64	2680	2695	2570	3535	1905	2720	2621.12	0.65	88732	3080	2900	2800	2620	2520	2850	2570	179	815	500	1950	5	1	35819005	937	10.25	0.69	12	1.69	255.00	3796.00	4210	20230613	-37.89	2140	20231204	22.20	3130	-16.45	20240503	2165	20.79	20240322	4210	-37.89	20230613	2140	22.20	20231204	2.14	N	024910	500	179 억	232139	N	N	N	N
100	20240513	140328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-130	5	-4.78	1489836065	567974	17.44	2680	2695	2570	3535	1905	2720	2622.90	0.65	85314	3080	2900	2800	2620	2520	2850	2570	179	815	500	1950	5	1	35819005	928	10.16	0.68	12	1.59	255.00	3796.00	4210	20230613	-38.48	2140	20231204	21.03	3130	-17.25	20240503	2165	19.63	20240322	4210	-38.48	20230613	2140	21.03	20231204	2.14	N	024910	500	179 억	232139	N	N	N	N
101	20240513	130328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2595	-125	5	-4.60	1348270915	513178	15.76	2680	2695	2580	3535	1905	2720	2627.12	0.65	72994	3080	2900	2800	2620	2520	2850	2570	179	815	500	1950	5	1	35819005	930	10.18	0.68	12	1.43	255.00	3796.00	4210	20230613	-38.36	2140	20231204	21.26	3130	-17.09	20240503	2165	19.86	20240322	4210	-38.36	20230613	2140	21.26	20231204	2.14	N	024910	500	179 억	232139	N	N	N	N
102	20240513	120329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2610	-110	5	-4.04	1225274870	465805	14.31	2680	2695	2580	3535	1905	2720	2630.26	0.65	63354	3080	2900	2800	2620	2520	2850	2570	179	815	500	1950	5	1	35819005	935	10.24	0.69	12	1.30	255.00	3796.00	4210	20230613	-38.00	2140	20231204	21.96	3130	-16.61	20240503	2165	20.55	20240322	4210	-38.00	20230613	2140	21.96	20231204	2.14	N	024910	500	179 억	232139	N	N	N	N
103	20240513	110328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2590	-130	5	-4.78	1144743475	434914	13.36	2680	2695	2580	3535	1905	2720	2631.92	0.65	54740	3080	2900	2800	2620	2520	2850	2570	179	815	500	1950	5	1	35819005	928	10.16	0.68	12	1.21	255.00	3796.00	4210	20230613	-38.48	2140	20231204	21.03	3130	-17.25	20240503	2165	19.63	20240322	4210	-38.48	20230613	2140	21.03	20231204	2.14	N	024910	500	179 억	232139	N	N	N	N
104	20240513	100330	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	-105	5	-3.86	784521900	296375	9.10	2680	2695	2615	3535	1905	2720	2646.82	0.65	38838	3080	2900	2800	2620	2520	2850	2570	179	815	500	1950	5	1	35819005	937	10.25	0.69	12	0.83	255.00	3796.00	4210	20230613	-37.89	2140	20231204	22.20	3130	-16.45	20240503	2165	20.79	20240322	4210	-37.89	20230613	2140	22.20	20231204	2.14	N	024910	500	179 억	232139	N	N	N	N
105	20240513	090329	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2650	-70	5	-2.57	254703105	95661	2.94	2680	2685	2630	3535	1905	2720	2661.97	0.65	8849	3080	2900	2800	2620	2520	2850	2570	179	815	500	1950	5	1	35819005	949	10.39	0.70	12	0.27	255.00	3796.00	4210	20230613	-37.05	2140	20231204	23.83	3130	-15.34	20240503	2165	22.40	20240322	4210	-37.05	20230613	2140	23.83	20231204	2.14	N	024910	500	179 억	232139	N	N	N	N
106	20240510	160321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2720	-10	5	-0.37	9153627245	3235827	278.61	2730	2980	2700	3545	1915	2730	2828.90	0.62	11534	2936	2832	2766	2662	2596	2800	2630	179	815	500	1960	5	1	35819005	974	10.67	0.72	12	9.03	255.00	3796.00	4210	20230613	-35.39	2140	20231204	27.10	3130	-13.10	20240503	2165	25.64	20240322	4210	-35.39	20230613	2140	27.10	20231204	2.18	N	024910	500	179 억	223735	N	N	N	N
107	20240510	150322	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2735	5	2	0.18	8885548405	3137297	270.13	2730	2980	2700	3545	1915	2730	2832.23	0.62	-13684	2936	2832	2766	2662	2596	2800	2630	179	815	500	1960	5	1	35819005	980	10.73	0.72	12	8.76	255.00	3796.00	4210	20230613	-35.04	2140	20231204	27.80	3130	-12.62	20240503	2165	26.33	20240322	4210	-35.04	20230613	2140	27.80	20231204	2.18	N	024910	500	179 억	223735	N	N	N	N
108	20240510	140323	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2740	10	2	0.37	8577792805	3024797	260.44	2730	2980	2700	3545	1915	2730	2835.83	0.62	-56648	2936	2832	2766	2662	2596	2800	2630	179	815	500	1960	5	1	35819005	981	10.75	0.72	12	8.44	255.00	3796.00	4210	20230613	-34.92	2140	20231204	28.04	3130	-12.46	20240503	2165	26.56	20240322	4210	-34.92	20230613	2140	28.04	20231204	2.18	N	024910	500	179 억	223735	N	N	N	N
109	20240510	130321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2770	40	2	1.47	7717003075	2709887	233.32	2730	2980	2700	3545	1915	2730	2847.73	0.62	-94270	2936	2832	2766	2662	2596	2800	2630	179	815	500	1960	5	1	35819005	992	10.86	0.73	12	7.57	255.00	3796.00	4210	20230613	-34.20	2140	20231204	29.44	3130	-11.50	20240503	2165	27.94	20240322	4210	-34.20	20230613	2140	29.44	20231204	2.18	N	024910	500	179 억	223735	N	N	N	N
110	20240510	120320	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2720	-10	5	-0.37	665912615	245009	21.10	2730	2765	2700	3545	1915	2730	2717.91	0.62	15352	2936	2832	2766	2662	2596	2800	2630	179	815	500	1960	5	1	35819005	974	10.67	0.72	12	0.68	255.00	3796.00	4210	20230613	-35.39	2140	20231204	27.10	3130	-13.10	20240503	2165	25.64	20240322	4210	-35.39	20230613	2140	27.10	20231204	2.18	N	024910	500	179 억	223735	N	N	N	N
111	20240510	110320	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2715	-15	5	-0.55	587185070	216033	18.60	2730	2765	2700	3545	1915	2730	2718.03	0.62	14960	2936	2832	2766	2662	2596	2800	2630	179	815	500	1960	5	1	35819005	972	10.65	0.72	12	0.60	255.00	3796.00	4210	20230613	-35.51	2140	20231204	26.87	3130	-13.26	20240503	2165	25.40	20240322	4210	-35.51	20230613	2140	26.87	20231204	2.18	N	024910	500	179 억	223735	N	N	N	N
112	20240510	100321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2715	-15	5	-0.55	391496995	143960	12.40	2730	2765	2700	3545	1915	2730	2719.48	0.62	14206	2936	2832	2766	2662	2596	2800	2630	179	815	500	1960	5	1	35819005	972	10.65	0.72	12	0.40	255.00	3796.00	4210	20230613	-35.51	2140	20231204	26.87	3130	-13.26	20240503	2165	25.40	20240322	4210	-35.51	20230613	2140	26.87	20231204	2.18	N	024910	500	179 억	223735	N	N	N	N
113	20240510	090322	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2705	-25	5	-0.92	95695245	35176	3.03	2730	2765	2705	3545	1915	2730	2720.45	0.62	-1705	2936	2832	2766	2662	2596	2800	2630	179	815	500	1960	5	1	35819005	969	10.61	0.71	12	0.10	255.00	3796.00	4210	20230613	-35.75	2140	20231204	26.40	3130	-13.58	20240503	2165	24.94	20240322	4210	-35.75	20230613	2140	26.40	20231204	2.18	N	024910	500	179 억	223735	N	N	N	N
114	20240509	160326	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2730	-140	5	-4.88	3196328115	1146874	35.54	2865	2870	2700	3730	2010	2870	2787.31	0.29	117002	3086	2977	2871	2762	2656	3032	2817	179	860	500	2060	5	1	35819005	978	10.71	0.72	12	3.20	255.00	3796.00	4210	20230613	-35.15	2140	20231204	27.57	3130	-12.78	20240503	2165	26.10	20240322	4210	-35.15	20230613	2140	27.57	20231204	2.02	N	024910	500	179 억	104807	N	N	N	N
115	20240509	150328	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2705	-165	5	-5.75	2792574240	998818	30.95	2865	2870	2700	3730	2010	2870	2795.87	0.29	100416	3086	2977	2871	2762	2656	3032	2817	179	860	500	2060	5	1	35819005	969	10.61	0.71	12	2.79	255.00	3796.00	4210	20230613	-35.75	2140	20231204	26.40	3130	-13.58	20240503	2165	24.94	20240322	4210	-35.75	20230613	2140	26.40	20231204	2.02	N	024910	500	179 억	104807	N	N	N	N
116	20240509	140322	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2785	-85	5	-2.96	1919493000	681327	21.11	2865	2870	2770	3730	2010	2870	2817.28	0.29	68602	3086	2977	2871	2762	2656	3032	2817	179	860	500	2060	5	1	35819005	998	10.92	0.73	12	1.90	255.00	3796.00	4210	20230613	-33.85	2140	20231204	30.14	3130	-11.02	20240503	2165	28.64	20240322	4210	-33.85	20230613	2140	30.14	20231204	2.02	N	024910	500	179 억	104807	N	N	N	N
117	20240509	130322	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2805	-65	5	-2.26	1697508580	601846	18.65	2865	2870	2770	3730	2010	2870	2820.49	0.29	56387	3086	2977	2871	2762	2656	3032	2817	179	860	500	2060	5	1	35819005	1005	11.00	0.74	12	1.68	255.00	3796.00	4210	20230613	-33.37	2140	20231204	31.07	3130	-10.38	20240503	2165	29.56	20240322	4210	-33.37	20230613	2140	31.07	20231204	2.02	N	024910	500	179 억	104807	N	N	N	N
118	20240509	120322	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2815	-55	5	-1.92	1473686995	521845	16.17	2865	2870	2770	3730	2010	2870	2823.98	0.29	57470	3086	2977	2871	2762	2656	3032	2817	179	860	500	2060	5	1	35819005	1008	11.04	0.74	12	1.46	255.00	3796.00	4210	20230613	-33.14	2140	20231204	31.54	3130	-10.06	20240503	2165	30.02	20240322	4210	-33.14	20230613	2140	31.54	20231204	2.02	N	024910	500	179 억	104807	N	N	N	N
119	20240509	110316	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2810	-60	5	-2.09	1329629960	470529	14.58	2865	2870	2770	3730	2010	2870	2825.81	0.29	57585	3086	2977	2871	2762	2656	3032	2817	179	860	500	2060	5	1	35819005	1007	11.02	0.74	12	1.31	255.00	3796.00	4210	20230613	-33.25	2140	20231204	31.31	3130	-10.22	20240503	2165	29.79	20240322	4210	-33.25	20230613	2140	31.31	20231204	2.02	N	024910	500	179 억	104807	N	N	N	N
120	20240509	100318	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2845	-25	5	-0.87	688776225	241934	7.50	2865	2870	2825	3730	2010	2870	2846.95	0.29	33238	3086	2977	2871	2762	2656	3032	2817	179	860	500	2060	5	1	35819005	1019	11.16	0.75	12	0.68	255.00	3796.00	4210	20230613	-32.42	2140	20231204	32.94	3130	-9.11	20240503	2165	31.41	20240322	4210	-32.42	20230613	2140	32.94	20231204	2.02	N	024910	500	179 억	104807	N	N	N	N
121	20240509	090317	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2840	-30	5	-1.05	157432810	55176	1.71	2865	2870	2835	3730	2010	2870	2853.24	0.29	-1459	3086	2977	2871	2762	2656	3032	2817	179	860	500	2060	5	1	35819005	1017	11.14	0.75	12	0.15	255.00	3796.00	4210	20230613	-32.54	2140	20231204	32.71	3130	-9.27	20240503	2165	31.18	20240322	4210	-32.54	20230613	2140	32.71	20231204	2.02	N	024910	500	179 억	104807	N	N	N	N
122	20240508	160316	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2870	10	2	0.35	9159918010	3184178	124.47	2840	2980	2765	3715	2005	2860	2876.74	0.26	9774	2960	2910	2845	2795	2730	2935	2820	179	855	500	2050	5	1	35819005	1028	11.25	0.76	12	8.89	255.00	3796.00	4210	20230613	-31.83	2140	20231204	34.11	3130	-8.31	20240503	2165	32.56	20240322	4210	-31.83	20230613	2140	34.11	20231204	1.65	N	024910	500	179 억	94651	N	N	N	N
123	20240508	150319	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2865	5	2	0.17	8748789135	3040746	118.86	2840	2980	2765	3715	2005	2860	2877.20	0.26	-1219	2960	2910	2845	2795	2730	2935	2820	179	855	500	2050	5	1	35819005	1026	11.24	0.75	12	8.49	255.00	3796.00	4210	20230613	-31.95	2140	20231204	33.88	3130	-8.47	20240503	2165	32.33	20240322	4210	-31.95	20230613	2140	33.88	20231204	1.65	N	024910	500	179 억	94651	N	N	N	N
124	20240508	140314	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2855	-5	5	-0.17	8332843745	2895361	113.18	2840	2980	2765	3715	2005	2860	2878.02	0.26	-3361	2960	2910	2845	2795	2730	2935	2820	179	855	500	2050	5	1	35819005	1023	11.20	0.75	12	8.08	255.00	3796.00	4210	20230613	-32.19	2140	20231204	33.41	3130	-8.79	20240503	2165	31.87	20240322	4210	-32.19	20230613	2140	33.41	20231204	1.65	N	024910	500	179 억	94651	N	N	N	N
125	20240508	130314	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2850	-10	5	-0.35	7247359600	2516708	98.38	2840	2980	2765	3715	2005	2860	2879.72	0.26	7961	2960	2910	2845	2795	2730	2935	2820	179	855	500	2050	5	1	35819005	1021	11.18	0.75	12	7.03	255.00	3796.00	4210	20230613	-32.30	2140	20231204	33.18	3130	-8.95	20240503	2165	31.64	20240322	4210	-32.30	20230613	2140	33.18	20231204	1.65	N	024910	500	179 억	94651	N	N	N	N
126	20240508	120315	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2810	-50	5	-1.75	1799439815	641124	25.06	2840	2840	2765	3715	2005	2860	2806.43	0.26	-4536	2960	2910	2845	2795	2730	2935	2820	179	855	500	2050	5	1	35819005	1007	11.02	0.74	12	1.79	255.00	3796.00	4210	20230613	-33.25	2140	20231204	31.31	3130	-10.22	20240503	2165	29.79	20240322	4210	-33.25	20230613	2140	31.31	20231204	1.65	N	024910	500	179 억	94651	N	N	N	N
127	20240508	110345	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2825	-35	5	-1.22	1654200330	589458	23.04	2840	2840	2765	3715	2005	2860	2806.02	0.26	-4090	2960	2910	2845	2795	2730	2935	2820	179	855	500	2050	5	1	35819005	1012	11.08	0.74	12	1.65	255.00	3796.00	4210	20230613	-32.90	2140	20231204	32.01	3130	-9.74	20240503	2165	30.48	20240322	4210	-32.90	20230613	2140	32.01	20231204	1.65	N	024910	500	179 억	94651	N	N	N	N
128	20240508	100321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2805	-55	5	-1.92	1207834915	430967	16.85	2840	2840	2765	3715	2005	2860	2802.19	0.26	-4374	2960	2910	2845	2795	2730	2935	2820	179	855	500	2050	5	1	35819005	1005	11.00	0.74	12	1.20	255.00	3796.00	4210	20230613	-33.37	2140	20231204	31.07	3130	-10.38	20240503	2165	29.56	20240322	4210	-33.37	20230613	2140	31.07	20231204	1.65	N	024910	500	179 억	94651	N	N	N	N
129	20240508	090317	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2805	-55	5	-1.92	114666465	40612	1.59	2840	2840	2790	3715	2005	2860	2820.38	0.26	1714	2960	2910	2845	2795	2730	2935	2820	179	855	500	2050	5	1	35819005	1005	11.00	0.74	12	0.11	255.00	3796.00	4210	20230613	-33.37	2140	20231204	31.07	3130	-10.38	20240503	2165	29.56	20240322	4210	-33.37	20230613	2140	31.07	20231204	1.65	N	024910	500	179 억	94651	N	N	N	N
130	20240503	160323	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2830	70	2	2.54	71278084475	24002237	109.59	2805	3130	2740	3585	1935	2760	2969.68	0.37	-44733	3290	3025	2670	2405	2050	3157	2537	179	825	500	1980	5	1	35819005	1014	11.10	0.75	12	67.01	255.00	3796.00	4210	20230613	-32.78	2140	20231204	32.24	3130	-9.58	20240503	2165	30.72	20240322	4210	-32.78	20230613	2140	32.24	20231204	1.64	N	024910	500	179 억	132458	N	N	N	N
131	20240503	150323	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2825	65	2	2.36	70296453475	23654546	108.00	2805	3130	2740	3585	1935	2760	2971.79	0.37	-52050	3290	3025	2670	2405	2050	3157	2537	179	825	500	1980	5	1	35819005	1012	11.08	0.74	12	66.04	255.00	3796.00	4210	20230613	-32.90	2140	20231204	32.01	3130	-9.74	20240503	2165	30.48	20240322	4210	-32.90	20230613	2140	32.01	20231204	1.64	N	024910	500	179 억	132458	N	N	N	N
132	20240503	140323	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2830	70	2	2.54	68950189450	23177455	105.83	2805	3130	2740	3585	1935	2760	2974.88	0.37	-54099	3290	3025	2670	2405	2050	3157	2537	179	825	500	1980	5	1	35819005	1014	11.10	0.75	12	64.71	255.00	3796.00	4210	20230613	-32.78	2140	20231204	32.24	3130	-9.58	20240503	2165	30.72	20240322	4210	-32.78	20230613	2140	32.24	20231204	1.64	N	024910	500	179 억	132458	N	N	N	N
133	20240503	130324	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	190	2	6.88	63972718495	21432921	97.86	2805	3130	2740	3585	1935	2760	2984.79	0.37	-29698	3290	3025	2670	2405	2050	3157	2537	179	825	500	1980	5	1	35819005	1057	11.57	0.78	12	59.84	255.00	3796.00	4210	20230613	-29.93	2140	20231204	37.85	3130	-5.75	20240503	2165	36.26	20240322	4210	-29.93	20230613	2140	37.85	20231204	1.64	N	024910	500	179 억	132458	N	N	N	N
134	20240503	120323	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	215	2	7.79	54607602415	18297359	83.54	2805	3130	2740	3585	1935	2760	2984.45	0.37	-14571	3290	3025	2670	2405	2050	3157	2537	179	825	500	1980	5	1	35819005	1066	11.67	0.78	12	51.08	255.00	3796.00	4210	20230613	-29.33	2140	20231204	39.02	3130	-4.95	20240503	2165	37.41	20240322	4210	-29.33	20230613	2140	39.02	20231204	1.64	N	024910	500	179 억	132458	N	N	N	N
135	20240503	110321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2985	225	2	8.15	46659639325	15568486	71.08	2805	3130	2740	3585	1935	2760	2997.06	0.37	-28028	3290	3025	2670	2405	2050	3157	2537	179	825	500	1980	5	1	35819005	1069	11.71	0.79	12	43.46	255.00	3796.00	4210	20230613	-29.10	2140	20231204	39.49	3130	-4.63	20240503	2165	37.88	20240322	4210	-29.10	20230613	2140	39.49	20231204	1.64	N	024910	500	179 억	132458	N	N	N	N
136	20240503	100321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2760	0	3	0.00	5564471605	1989024	9.08	2805	2870	2740	3585	1935	2760	2797.59	0.37	-15802	3290	3025	2670	2405	2050	3157	2537	179	825	500	1980	5	1	35819005	989	10.82	0.73	12	5.55	255.00	3796.00	4210	20230613	-34.44	2140	20231204	28.97	3115	-11.40	20240402	2165	27.48	20240322	4210	-34.44	20230613	2140	28.97	20231204	1.64	N	024910	500	179 억	132458	N	N	N	N
137	20240503	090320	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2860	100	2	3.62	2233840865	791263	3.61	2805	2870	2785	3585	1935	2760	2823.13	0.37	-2650	3290	3025	2670	2405	2050	3157	2537	179	825	500	1980	5	1	35819005	1024	11.22	0.75	12	2.21	255.00	3796.00	4210	20230613	-32.07	2140	20231204	33.64	3115	-8.19	20240402	2165	32.10	20240322	4210	-32.07	20230613	2140	33.64	20231204	1.64	N	024910	500	179 억	132458	N	N	N	N
138	20240502	160319	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2760	425	2	18.20	58933301120	21594167	9579.14	2335	2935	2315	3035	1635	2335	2729.06	0.52	-40765	2395	2365	2350	2320	2305	2357	2312	179	700	500	1680	5	1	35819005	989	10.82	0.73	12	60.29	255.00	3796.00	4210	20230613	-34.44	2140	20231204	28.97	3115	-11.40	20240402	2165	27.48	20240322	4210	-34.44	20230613	2140	28.97	20231204	1.58	N	024910	500	179 억	185192	N	N	N	N
139	20240502	150321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2665	330	2	14.13	56023431430	20526668	9105.60	2335	2935	2315	3035	1635	2335	2729.30	0.52	-13963	2395	2365	2350	2320	2305	2357	2312	179	700	500	1680	5	1	35819005	955	10.45	0.70	12	57.31	255.00	3796.00	4210	20230613	-36.70	2140	20231204	24.53	3115	-14.45	20240402	2165	23.09	20240322	4210	-36.70	20230613	2140	24.53	20231204	1.58	N	024910	500	179 억	185192	N	N	N	N
140	20240502	140319	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2615	280	2	11.99	44211710505	16187779	7180.88	2335	2935	2315	3035	1635	2335	2731.18	0.52	-1155	2395	2365	2350	2320	2305	2357	2312	179	700	500	1680	5	1	35819005	937	10.25	0.69	12	45.19	255.00	3796.00	4210	20230613	-37.89	2140	20231204	22.20	3115	-16.05	20240402	2165	20.79	20240322	4210	-37.89	20230613	2140	22.20	20231204	1.58	N	024910	500	179 억	185192	N	N	N	N
141	20240502	130318	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2700	365	2	15.63	40848121900	14919441	6618.24	2335	2935	2315	3035	1635	2335	2737.91	0.52	-65024	2395	2365	2350	2320	2305	2357	2312	179	700	500	1680	5	1	35819005	967	10.59	0.71	12	41.65	255.00	3796.00	4210	20230613	-35.87	2140	20231204	26.17	3115	-13.32	20240402	2165	24.71	20240322	4210	-35.87	20230613	2140	26.17	20231204	1.58	N	024910	500	179 억	185192	N	N	N	N
142	20240502	120318	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2805	470	2	20.13	36237756700	13255325	5880.04	2335	2935	2315	3035	1635	2335	2733.83	0.52	-65983	2395	2365	2350	2320	2305	2357	2312	179	700	500	1680	5	1	35819005	1005	11.00	0.74	12	37.01	255.00	3796.00	4210	20230613	-33.37	2140	20231204	31.07	3115	-9.95	20240402	2165	29.56	20240322	4210	-33.37	20230613	2140	31.07	20231204	1.58	N	024910	500	179 억	185192	N	N	N	N
143	20240502	110317	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2705	370	2	15.85	17627844745	6688634	2967.07	2335	2795	2315	3035	1635	2335	2635.49	0.52	-60213	2395	2365	2350	2320	2305	2357	2312	179	700	500	1680	5	1	35819005	969	10.61	0.71	12	18.67	255.00	3796.00	4210	20230613	-35.75	2140	20231204	26.40	3115	-13.16	20240402	2165	24.94	20240322	4210	-35.75	20230613	2140	26.40	20231204	1.58	N	024910	500	179 억	185192	N	N	N	N
144	20240502	100318	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2420	85	2	3.64	540003405	226443	100.45	2335	2480	2315	3035	1635	2335	2384.72	0.52	-2149	2395	2365	2350	2320	2305	2357	2312	179	700	500	1680	5	1	35819005	867	9.49	0.64	12	0.63	255.00	3796.00	4210	20230613	-42.52	2140	20231204	13.08	3115	-22.31	20240402	2165	11.78	20240322	4210	-42.52	20230613	2140	13.08	20231204	1.58	N	024910	500	179 억	185192	N	N	N	N
145	20240502	090317	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2335	0	3	0.00	11041610	4725	2.10	2335	2345	2335	3035	1635	2335	2336.85	0.52	-60	2395	2365	2350	2320	2305	2357	2312	179	700	500	1680	5	1	35819005	836	9.16	0.62	12	0.01	255.00	3796.00	4210	20230613	-44.54	2140	20231204	9.11	3115	-25.04	20240402	2165	7.85	20240322	4210	-44.54	20230613	2140	9.11	20231204	1.58	N	024910	500	179 억	185192	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History