KissMeData/333430/price/prices-20240501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	-40	5	-1.40	1237478540	432751	36.57	2900	2940	2820	3715	2005	2860	2859.84	0.78	-15554	3250	3055	2945	2750	2640	3000	2695	31	855	100	1770	5	1	30726747	866	22.56	2.28	12	1.41	125.00	1237.00	5540	20230713	-49.10	2625	20231227	7.43	3685	-23.47	20240117	2670	5.62	20240226	5540	-49.10	20230713	2625	7.43	20231227	2.68	N	333430	100	30 억	238180	N	N	N	N
3	20240531	151218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-25	5	-0.87	1137575305	397400	33.58	2900	2940	2825	3715	2005	2860	2862.55	0.78	-8144	3250	3055	2945	2750	2640	3000	2695	31	855	100	1770	5	1	30726747	871	22.68	2.29	12	1.29	125.00	1237.00	5540	20230713	-48.83	2625	20231227	8.00	3685	-23.07	20240117	2670	6.18	20240226	5540	-48.83	20230713	2625	8.00	20231227	2.68	N	333430	100	30 억	238180	N	N	N	N
4	20240531	141216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	15	2	0.52	958508470	334323	28.25	2900	2940	2830	3715	2005	2860	2867.03	0.78	4140	3250	3055	2945	2750	2640	3000	2695	31	855	100	1770	5	1	30726747	883	23.00	2.32	12	1.09	125.00	1237.00	5540	20230713	-48.10	2625	20231227	9.52	3685	-21.98	20240117	2670	7.68	20240226	5540	-48.10	20230713	2625	9.52	20231227	2.68	N	333430	100	30 억	238180	N	N	N	N
5	20240531	131219	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-5	5	-0.17	850903645	296744	25.07	2900	2940	2830	3715	2005	2860	2867.49	0.78	-6014	3250	3055	2945	2750	2640	3000	2695	31	855	100	1770	5	1	30726747	877	22.84	2.31	12	0.97	125.00	1237.00	5540	20230713	-48.47	2625	20231227	8.76	3685	-22.52	20240117	2670	6.93	20240226	5540	-48.47	20230713	2625	8.76	20231227	2.68	N	333430	100	30 억	238180	N	N	N	N
6	20240531	121221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	5	2	0.17	817850550	285173	24.10	2900	2940	2830	3715	2005	2860	2867.94	0.78	-7022	3250	3055	2945	2750	2640	3000	2695	31	855	100	1770	5	1	30726747	880	22.92	2.32	12	0.93	125.00	1237.00	5540	20230713	-48.29	2625	20231227	9.14	3685	-22.25	20240117	2670	7.30	20240226	5540	-48.29	20230713	2625	9.14	20231227	2.68	N	333430	100	30 억	238180	N	N	N	N
7	20240531	111218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-5	5	-0.17	723242115	251983	21.29	2900	2940	2830	3715	2005	2860	2870.24	0.78	-21957	3250	3055	2945	2750	2640	3000	2695	31	855	100	1770	5	1	30726747	877	22.84	2.31	12	0.82	125.00	1237.00	5540	20230713	-48.47	2625	20231227	8.76	3685	-22.52	20240117	2670	6.93	20240226	5540	-48.47	20230713	2625	8.76	20231227	2.68	N	333430	100	30 억	238180	N	N	N	N
8	20240531	101212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	5	2	0.17	575512095	200127	16.91	2900	2940	2840	3715	2005	2860	2875.81	0.78	2922	3250	3055	2945	2750	2640	3000	2695	31	855	100	1770	5	1	30726747	880	22.92	2.32	12	0.65	125.00	1237.00	5540	20230713	-48.29	2625	20231227	9.14	3685	-22.25	20240117	2670	7.30	20240226	5540	-48.29	20230713	2625	9.14	20231227	2.68	N	333430	100	30 억	238180	N	N	N	N
9	20240531	091221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	45	2	1.57	322475085	111765	9.44	2900	2940	2840	3715	2005	2860	2885.52	0.78	-4042	3250	3055	2945	2750	2640	3000	2695	31	855	100	1770	5	1	30726747	893	23.24	2.35	12	0.36	125.00	1237.00	5540	20230713	-47.56	2625	20231227	10.67	3685	-21.17	20240117	2670	8.80	20240226	5540	-47.56	20230713	2625	10.67	20231227	2.68	N	333430	100	30 억	238180	N	N	N	N
10	20240530	161213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	-310	5	-9.78	3452487650	1165231	13.10	3135	3140	2835	4120	2220	3170	2963.65	0.20	179217	3930	3550	3175	2795	2420	3740	2985	31	950	100	1960	5	1	30726747	879	22.88	2.31	12	3.79	125.00	1237.00	5540	20230713	-48.38	2625	20231227	8.95	3685	-22.39	20240117	2670	7.12	20240226	5540	-48.38	20230713	2625	8.95	20231227	2.65	N	333430	100	30 억	60864	N	N	N	N
11	20240530	151213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	-310	5	-9.78	3165075385	1064763	11.97	3135	3140	2835	4120	2220	3170	2972.52	0.20	154659	3930	3550	3175	2795	2420	3740	2985	31	950	100	1960	5	1	30726747	879	22.88	2.31	12	3.47	125.00	1237.00	5540	20230713	-48.38	2625	20231227	8.95	3685	-22.39	20240117	2670	7.12	20240226	5540	-48.38	20230713	2625	8.95	20231227	2.65	N	333430	100	30 억	60864	N	N	N	N
12	20240530	141212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-170	5	-5.36	2257213190	751807	8.45	3135	3140	2880	4120	2220	3170	3002.33	0.20	123339	3930	3550	3175	2795	2420	3740	2985	31	950	100	1960	5	1	30726747	922	24.00	2.43	12	2.45	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3685	-18.59	20240117	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.65	N	333430	100	30 억	60864	N	N	N	N
13	20240530	131214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3040	-130	5	-4.10	2077021690	691626	7.77	3135	3140	2880	4120	2220	3170	3003.04	0.20	114769	3930	3550	3175	2795	2420	3740	2985	31	950	100	1960	5	1	30726747	934	24.32	2.46	12	2.25	125.00	1237.00	5540	20230713	-45.13	2625	20231227	15.81	3685	-17.50	20240117	2670	13.86	20240226	5540	-45.13	20230713	2625	15.81	20231227	2.65	N	333430	100	30 억	60864	N	N	N	N
14	20240530	121210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-155	5	-4.89	1960891405	653164	7.34	3135	3140	2880	4120	2220	3170	3002.08	0.20	108938	3930	3550	3175	2795	2420	3740	2985	31	950	100	1960	5	1	30726747	926	24.12	2.44	12	2.13	125.00	1237.00	5540	20230713	-45.58	2625	20231227	14.86	3685	-18.18	20240117	2670	12.92	20240226	5540	-45.58	20230713	2625	14.86	20231227	2.65	N	333430	100	30 억	60864	N	N	N	N
15	20240530	111212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-150	5	-4.73	1722407735	574357	6.46	3135	3140	2880	4120	2220	3170	2998.77	0.20	89307	3930	3550	3175	2795	2420	3740	2985	31	950	100	1960	5	1	30726747	928	24.16	2.44	12	1.87	125.00	1237.00	5540	20230713	-45.49	2625	20231227	15.05	3685	-18.05	20240117	2670	13.11	20240226	5540	-45.49	20230713	2625	15.05	20231227	2.65	N	333430	100	30 억	60864	N	N	N	N
16	20240530	101215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-170	5	-5.36	1538291255	513350	5.77	3135	3140	2880	4120	2220	3170	2996.49	0.20	80293	3930	3550	3175	2795	2420	3740	2985	31	950	100	1960	5	1	30726747	922	24.00	2.43	12	1.67	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3685	-18.59	20240117	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.65	N	333430	100	30 억	60864	N	N	N	N
17	20240530	091214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3000	-170	5	-5.36	960906570	319240	3.59	3135	3140	2880	4120	2220	3170	3009.85	0.20	56522	3930	3550	3175	2795	2420	3740	2985	31	950	100	1960	5	1	30726747	922	24.00	2.43	12	1.04	125.00	1237.00	5540	20230713	-45.85	2625	20231227	14.29	3685	-18.59	20240117	2670	12.36	20240226	5540	-45.85	20230713	2625	14.29	20231227	2.65	N	333430	100	30 억	60864	N	N	N	N
18	20240529	161201	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	290	2	10.07	28848909495	8839725	11475.10	2880	3555	2800	3740	2020	2880	3263.62	0.71	-158303	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	974	25.36	2.56	12	28.77	125.00	1237.00	5540	20230713	-42.78	2625	20231227	20.76	3685	-13.98	20240117	2670	18.73	20240226	5540	-42.78	20230713	2625	20.76	20231227	2.65	N	333430	100	30 억	218457	N	N	N	N
19	20240529	151203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	230	2	7.99	28225485385	8641207	11217.39	2880	3555	2800	3740	2020	2880	3266.38	0.71	-150493	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	956	24.88	2.51	12	28.12	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.65	N	333430	100	30 억	218457	N	N	N	N
20	20240529	141203	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	310	2	10.76	21987865540	6667042	8654.67	2880	3555	2800	3740	2020	2880	3297.99	0.71	-115696	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	980	25.52	2.58	12	21.70	125.00	1237.00	5540	20230713	-42.42	2625	20231227	21.52	3685	-13.43	20240117	2670	19.48	20240226	5540	-42.42	20230713	2625	21.52	20231227	2.65	N	333430	100	30 억	218457	N	N	N	N
21	20240529	131206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-35	5	-1.22	188219440	66334	86.11	2880	2880	2800	3740	2020	2880	2837.45	0.71	-9311	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	874	22.76	2.30	12	0.22	125.00	1237.00	5540	20230713	-48.65	2625	20231227	8.38	3685	-22.80	20240117	2670	6.55	20240226	5540	-48.65	20230713	2625	8.38	20231227	2.65	N	333430	100	30 억	218457	N	N	N	N
22	20240529	121204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-40	5	-1.39	172380570	60743	78.85	2880	2880	2800	3740	2020	2880	2837.87	0.71	-9150	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	873	22.72	2.30	12	0.20	125.00	1237.00	5540	20230713	-48.74	2625	20231227	8.19	3685	-22.93	20240117	2670	6.37	20240226	5540	-48.74	20230713	2625	8.19	20231227	2.65	N	333430	100	30 억	218457	N	N	N	N
23	20240529	111205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	-35	5	-1.22	148325910	52223	67.79	2880	2880	2800	3740	2020	2880	2840.24	0.71	-8711	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	874	22.76	2.30	12	0.17	125.00	1237.00	5540	20230713	-48.65	2625	20231227	8.38	3685	-22.80	20240117	2670	6.55	20240226	5540	-48.65	20230713	2625	8.38	20231227	2.65	N	333430	100	30 억	218457	N	N	N	N
24	20240529	101157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-45	5	-1.56	121323190	42705	55.44	2880	2880	2800	3740	2020	2880	2840.96	0.71	-13027	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	871	22.68	2.29	12	0.14	125.00	1237.00	5540	20230713	-48.83	2625	20231227	8.00	3685	-23.07	20240117	2670	6.18	20240226	5540	-48.83	20230713	2625	8.00	20231227	2.65	N	333430	100	30 억	218457	N	N	N	N
25	20240529	091159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	-10	5	-0.35	12993895	4547	5.90	2880	2880	2850	3740	2020	2880	2857.69	0.71	118	2960	2920	2890	2850	2820	2905	2835	31	860	100	1780	5	1	30726747	882	22.96	2.32	12	0.01	125.00	1237.00	5540	20230713	-48.19	2625	20231227	9.33	3685	-22.12	20240117	2670	7.49	20240226	5540	-48.19	20230713	2625	9.33	20231227	2.65	N	333430	100	30 억	218457	N	N	N	N
26	20240528	161154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-20	5	-0.69	220383665	76332	73.97	2900	2930	2860	3770	2030	2900	2887.22	0.73	-5921	2970	2935	2890	2855	2810	2952	2872	31	870	100	1790	5	1	30726747	885	23.04	2.33	12	0.25	125.00	1237.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2670	7.87	20240226	5540	-48.01	20230713	2625	9.71	20231227	2.76	N	333430	100	30 억	224530	N	N	N	N
27	20240528	151157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-20	5	-0.69	207189105	71755	69.53	2900	2930	2860	3770	2030	2900	2887.45	0.73	-5783	2970	2935	2890	2855	2810	2952	2872	31	870	100	1790	5	1	30726747	885	23.04	2.33	12	0.23	125.00	1237.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2670	7.87	20240226	5540	-48.01	20230713	2625	9.71	20231227	2.76	N	333430	100	30 억	224530	N	N	N	N
28	20240528	141200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-20	5	-0.69	175891015	60872	58.99	2900	2930	2860	3770	2030	2900	2889.52	0.73	-4305	2970	2935	2890	2855	2810	2952	2872	31	870	100	1790	5	1	30726747	885	23.04	2.33	12	0.20	125.00	1237.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2670	7.87	20240226	5540	-48.01	20230713	2625	9.71	20231227	2.76	N	333430	100	30 억	224530	N	N	N	N
29	20240528	131154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-15	5	-0.52	158441275	54791	53.10	2900	2930	2860	3770	2030	2900	2891.74	0.73	-2855	2970	2935	2890	2855	2810	2952	2872	31	870	100	1790	5	1	30726747	886	23.08	2.33	12	0.18	125.00	1237.00	5540	20230713	-47.92	2625	20231227	9.90	3685	-21.71	20240117	2670	8.05	20240226	5540	-47.92	20230713	2625	9.90	20231227	2.76	N	333430	100	30 억	224530	N	N	N	N
30	20240528	121155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	5	2	0.17	103192445	35644	34.54	2900	2930	2860	3770	2030	2900	2895.09	0.73	4637	2970	2935	2890	2855	2810	2952	2872	31	870	100	1790	5	1	30726747	893	23.24	2.35	12	0.12	125.00	1237.00	5540	20230713	-47.56	2625	20231227	10.67	3685	-21.17	20240117	2670	8.80	20240226	5540	-47.56	20230713	2625	10.67	20231227	2.76	N	333430	100	30 억	224530	N	N	N	N
31	20240528	111140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	25	2	0.86	83989390	29033	28.13	2900	2930	2860	3770	2030	2900	2892.89	0.73	8961	2970	2935	2890	2855	2810	2952	2872	31	870	100	1790	5	1	30726747	899	23.40	2.36	12	0.09	125.00	1237.00	5540	20230713	-47.20	2625	20231227	11.43	3685	-20.62	20240117	2670	9.55	20240226	5540	-47.20	20230713	2625	11.43	20231227	2.76	N	333430	100	30 억	224530	N	N	N	N
32	20240528	101156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	15	2	0.52	56875300	19725	19.11	2900	2920	2860	3770	2030	2900	2883.41	0.73	8939	2970	2935	2890	2855	2810	2952	2872	31	870	100	1790	5	1	30726747	896	23.32	2.36	12	0.06	125.00	1237.00	5540	20230713	-47.38	2625	20231227	11.05	3685	-20.90	20240117	2670	9.18	20240226	5540	-47.38	20230713	2625	11.05	20231227	2.76	N	333430	100	30 억	224530	N	N	N	N
33	20240528	091158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	0	3	0.00	37437510	13039	12.64	2900	2900	2860	3770	2030	2900	2871.19	0.73	9044	2970	2935	2890	2855	2810	2952	2872	31	870	100	1790	5	1	30726747	891	23.20	2.34	12	0.04	125.00	1237.00	5540	20230713	-47.65	2625	20231227	10.48	3685	-21.30	20240117	2670	8.61	20240226	5540	-47.65	20230713	2625	10.48	20231227	2.76	N	333430	100	30 억	224530	N	N	N	N
34	20240527	161140	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	10	2	0.35	296827105	102951	62.71	2895	2925	2845	3755	2025	2890	2883.19	0.84	-32828	3020	2955	2885	2820	2750	2957	2822	31	865	100	1790	5	1	30726747	891	23.20	2.34	12	0.34	125.00	1237.00	5540	20230713	-47.65	2625	20231227	10.48	3685	-21.30	20240117	2670	8.61	20240226	5540	-47.65	20230713	2625	10.48	20231227	2.77	N	333430	100	30 억	257117	N	N	N	N
35	20240527	151157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	0	3	0.00	275950670	95737	58.32	2895	2925	2845	3755	2025	2890	2882.38	0.84	-37689	3020	2955	2885	2820	2750	2957	2822	31	865	100	1790	5	1	30726747	888	23.12	2.34	12	0.31	125.00	1237.00	5540	20230713	-47.83	2625	20231227	10.10	3685	-21.57	20240117	2670	8.24	20240226	5540	-47.83	20230713	2625	10.10	20231227	2.77	N	333430	100	30 억	257117	N	N	N	N
36	20240527	141154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	0	3	0.00	259500070	90008	54.83	2895	2925	2845	3755	2025	2890	2883.08	0.84	-38388	3020	2955	2885	2820	2750	2957	2822	31	865	100	1790	5	1	30726747	888	23.12	2.34	12	0.29	125.00	1237.00	5540	20230713	-47.83	2625	20231227	10.10	3685	-21.57	20240117	2670	8.24	20240226	5540	-47.83	20230713	2625	10.10	20231227	2.77	N	333430	100	30 억	257117	N	N	N	N
37	20240527	131154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-5	5	-0.17	240200730	83328	50.76	2895	2925	2845	3755	2025	2890	2882.59	0.84	-38490	3020	2955	2885	2820	2750	2957	2822	31	865	100	1790	5	1	30726747	886	23.08	2.33	12	0.27	125.00	1237.00	5540	20230713	-47.92	2625	20231227	9.90	3685	-21.71	20240117	2670	8.05	20240226	5540	-47.92	20230713	2625	9.90	20231227	2.77	N	333430	100	30 억	257117	N	N	N	N
38	20240527	121154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-40	5	-1.38	209096320	72516	44.17	2895	2925	2850	3755	2025	2890	2883.45	0.84	-32675	3020	2955	2885	2820	2750	2957	2822	31	865	100	1790	5	1	30726747	876	22.80	2.30	12	0.24	125.00	1237.00	5540	20230713	-48.56	2625	20231227	8.57	3685	-22.66	20240117	2670	6.74	20240226	5540	-48.56	20230713	2625	8.57	20231227	2.77	N	333430	100	30 억	257117	N	N	N	N
39	20240527	111153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	0	3	0.00	130573050	45109	27.48	2895	2925	2880	3755	2025	2890	2894.61	0.84	-24166	3020	2955	2885	2820	2750	2957	2822	31	865	100	1790	5	1	30726747	888	23.12	2.34	12	0.15	125.00	1237.00	5540	20230713	-47.83	2625	20231227	10.10	3685	-21.57	20240117	2670	8.24	20240226	5540	-47.83	20230713	2625	10.10	20231227	2.77	N	333430	100	30 억	257117	N	N	N	N
40	20240527	101151	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	15	2	0.52	91943140	31744	19.34	2895	2925	2880	3755	2025	2890	2896.39	0.84	-16391	3020	2955	2885	2820	2750	2957	2822	31	865	100	1790	5	1	30726747	893	23.24	2.35	12	0.10	125.00	1237.00	5540	20230713	-47.56	2625	20231227	10.67	3685	-21.17	20240117	2670	8.80	20240226	5540	-47.56	20230713	2625	10.67	20231227	2.77	N	333430	100	30 억	257117	N	N	N	N
41	20240527	091153	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	0	3	0.00	14631280	5059	3.08	2895	2900	2880	3755	2025	2890	2892.13	0.84	-3221	3020	2955	2885	2820	2750	2957	2822	31	865	100	1790	5	1	30726747	888	23.12	2.34	12	0.02	125.00	1237.00	5540	20230713	-47.83	2625	20231227	10.10	3685	-21.57	20240117	2670	8.24	20240226	5540	-47.83	20230713	2625	10.10	20231227	2.77	N	333430	100	30 억	257117	N	N	N	N
42	20240524	161046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	0	3	0.00	471496075	163056	109.43	2890	2950	2815	3755	2025	2890	2891.62	0.79	13543	2956	2922	2871	2837	2786	2940	2855	31	865	100	1790	5	1	30726747	888	23.12	2.34	12	0.53	125.00	1237.00	5540	20230713	-47.83	2625	20231227	10.10	3685	-21.57	20240117	2670	8.24	20240226	5540	-47.83	20230713	2625	10.10	20231227	2.79	N	333430	100	30 억	242762	N	N	N	N
43	20240524	151048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	5	2	0.17	450808320	155887	104.62	2890	2950	2815	3755	2025	2890	2891.89	0.79	13426	2956	2922	2871	2837	2786	2940	2855	31	865	100	1790	5	1	30726747	890	23.16	2.34	12	0.51	125.00	1237.00	5540	20230713	-47.74	2625	20231227	10.29	3685	-21.44	20240117	2670	8.43	20240226	5540	-47.74	20230713	2625	10.29	20231227	2.79	N	333430	100	30 억	242762	N	N	N	N
44	20240524	141054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	40	2	1.38	386019625	133549	89.63	2890	2950	2815	3755	2025	2890	2890.47	0.79	8976	2956	2922	2871	2837	2786	2940	2855	31	865	100	1790	5	1	30726747	900	23.44	2.37	12	0.43	125.00	1237.00	5540	20230713	-47.11	2625	20231227	11.62	3685	-20.49	20240117	2670	9.74	20240226	5540	-47.11	20230713	2625	11.62	20231227	2.79	N	333430	100	30 억	242762	N	N	N	N
45	20240524	131049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2900	10	2	0.35	267392190	92987	62.40	2890	2910	2815	3755	2025	2890	2875.59	0.79	1237	2956	2922	2871	2837	2786	2940	2855	31	865	100	1790	5	1	30726747	891	23.20	2.34	12	0.30	125.00	1237.00	5540	20230713	-47.65	2625	20231227	10.48	3685	-21.30	20240117	2670	8.61	20240226	5540	-47.65	20230713	2625	10.48	20231227	2.79	N	333430	100	30 억	242762	N	N	N	N
46	20240524	121050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	-5	5	-0.17	214278405	74673	50.11	2890	2890	2815	3755	2025	2890	2869.56	0.79	5703	2956	2922	2871	2837	2786	2940	2855	31	865	100	1790	5	1	30726747	886	23.08	2.33	12	0.24	125.00	1237.00	5540	20230713	-47.92	2625	20231227	9.90	3685	-21.71	20240117	2670	8.05	20240226	5540	-47.92	20230713	2625	9.90	20231227	2.79	N	333430	100	30 억	242762	N	N	N	N
47	20240524	111049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	-15	5	-0.52	184958310	64489	43.28	2890	2890	2815	3755	2025	2890	2868.06	0.79	-578	2956	2922	2871	2837	2786	2940	2855	31	865	100	1790	5	1	30726747	883	23.00	2.32	12	0.21	125.00	1237.00	5540	20230713	-48.10	2625	20231227	9.52	3685	-21.98	20240117	2670	7.68	20240226	5540	-48.10	20230713	2625	9.52	20231227	2.79	N	333430	100	30 억	242762	N	N	N	N
48	20240524	101056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2840	-50	5	-1.73	156814045	54672	36.69	2890	2890	2815	3755	2025	2890	2868.27	0.79	-5279	2956	2922	2871	2837	2786	2940	2855	31	865	100	1790	5	1	30726747	873	22.72	2.30	12	0.18	125.00	1237.00	5540	20230713	-48.74	2625	20231227	8.19	3685	-22.93	20240117	2670	6.37	20240226	5540	-48.74	20230713	2625	8.19	20231227	2.79	N	333430	100	30 억	242762	N	N	N	N
49	20240524	091050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	-25	5	-0.87	87706375	30362	20.38	2890	2890	2855	3755	2025	2890	2888.69	0.79	-4628	2956	2922	2871	2837	2786	2940	2855	31	865	100	1790	5	1	30726747	880	22.92	2.32	12	0.10	125.00	1237.00	5540	20230713	-48.29	2625	20231227	9.14	3685	-22.25	20240117	2670	7.30	20240226	5540	-48.29	20230713	2625	9.14	20231227	2.79	N	333430	100	30 억	242762	N	N	N	N
50	20240523	161047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	30	2	1.05	424316945	148380	84.10	2835	2905	2820	3715	2005	2860	2859.52	0.77	5694	3030	2945	2895	2810	2760	2920	2785	31	855	100	1770	5	1	30726747	888	23.12	2.34	12	0.48	125.00	1237.00	5540	20230713	-47.83	2625	20231227	10.10	3685	-21.57	20240117	2670	8.24	20240226	5540	-47.83	20230713	2625	10.10	20231227	2.78	N	333430	100	30 억	237062	N	N	N	N
51	20240523	151049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	30	2	1.05	407204865	142450	80.74	2835	2905	2820	3715	2005	2860	2858.57	0.77	5998	3030	2945	2895	2810	2760	2920	2785	31	855	100	1770	5	1	30726747	888	23.12	2.34	12	0.46	125.00	1237.00	5540	20230713	-47.83	2625	20231227	10.10	3685	-21.57	20240117	2670	8.24	20240226	5540	-47.83	20230713	2625	10.10	20231227	2.78	N	333430	100	30 억	237062	N	N	N	N
52	20240523	141053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2890	30	2	1.05	385545025	134936	76.48	2835	2905	2820	3715	2005	2860	2857.22	0.77	8985	3030	2945	2895	2810	2760	2920	2785	31	855	100	1770	5	1	30726747	888	23.12	2.34	12	0.44	125.00	1237.00	5540	20230713	-47.83	2625	20231227	10.10	3685	-21.57	20240117	2670	8.24	20240226	5540	-47.83	20230713	2625	10.10	20231227	2.78	N	333430	100	30 억	237062	N	N	N	N
53	20240523	131052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	5	2	0.17	348381045	122042	69.17	2835	2905	2820	3715	2005	2860	2854.55	0.77	15678	3030	2945	2895	2810	2760	2920	2785	31	855	100	1770	5	1	30726747	880	22.92	2.32	12	0.40	125.00	1237.00	5540	20230713	-48.29	2625	20231227	9.14	3685	-22.25	20240117	2670	7.30	20240226	5540	-48.29	20230713	2625	9.14	20231227	2.78	N	333430	100	30 억	237062	N	N	N	N
54	20240523	121047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	0	3	0.00	335549010	117551	66.63	2835	2905	2820	3715	2005	2860	2854.45	0.77	15696	3030	2945	2895	2810	2760	2920	2785	31	855	100	1770	5	1	30726747	879	22.88	2.31	12	0.38	125.00	1237.00	5540	20230713	-48.38	2625	20231227	8.95	3685	-22.39	20240117	2670	7.12	20240226	5540	-48.38	20230713	2625	8.95	20231227	2.78	N	333430	100	30 억	237062	N	N	N	N
55	20240523	111045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2885	25	2	0.87	226176830	79280	44.94	2835	2905	2820	3715	2005	2860	2852.80	0.77	5275	3030	2945	2895	2810	2760	2920	2785	31	855	100	1770	5	1	30726747	886	23.08	2.33	12	0.26	125.00	1237.00	5540	20230713	-47.92	2625	20231227	9.90	3685	-21.71	20240117	2670	8.05	20240226	5540	-47.92	20230713	2625	9.90	20231227	2.78	N	333430	100	30 억	237062	N	N	N	N
56	20240523	101048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	5	2	0.17	165626240	58266	33.03	2835	2880	2820	3715	2005	2860	2842.28	0.77	4007	3030	2945	2895	2810	2760	2920	2785	31	855	100	1770	5	1	30726747	880	22.92	2.32	12	0.19	125.00	1237.00	5540	20230713	-48.29	2625	20231227	9.14	3685	-22.25	20240117	2670	7.30	20240226	5540	-48.29	20230713	2625	9.14	20231227	2.78	N	333430	100	30 억	237062	N	N	N	N
57	20240523	091053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-25	5	-0.87	81014420	28570	16.19	2835	2865	2820	3715	2005	2860	2834.76	0.77	-768	3030	2945	2895	2810	2760	2920	2785	31	855	100	1770	5	1	30726747	871	22.68	2.29	12	0.09	125.00	1237.00	5540	20230713	-48.83	2625	20231227	8.00	3685	-23.07	20240117	2670	6.18	20240226	5540	-48.83	20230713	2625	8.00	20231227	2.78	N	333430	100	30 억	237062	N	N	N	N
58	20240522	161038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	-110	5	-3.70	506390130	175559	136.51	2970	2980	2845	3860	2080	2970	2884.51	0.81	-11891	3016	2992	2956	2932	2896	2975	2915	31	890	100	1840	5	1	30726747	879	22.88	2.31	12	0.57	125.00	1237.00	5540	20230713	-48.38	2625	20231227	8.95	3685	-22.39	20240117	2670	7.12	20240226	5540	-48.38	20230713	2625	8.95	20231227	2.77	N	333430	100	30 억	249557	N	N	N	N
59	20240522	151046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	-105	5	-3.54	433548045	150050	116.68	2970	2980	2850	3860	2080	2970	2889.36	0.81	-19913	3016	2992	2956	2932	2896	2975	2915	31	890	100	1840	5	1	30726747	880	22.92	2.32	12	0.49	125.00	1237.00	5540	20230713	-48.29	2625	20231227	9.14	3685	-22.25	20240117	2670	7.30	20240226	5540	-48.29	20230713	2625	9.14	20231227	2.77	N	333430	100	30 억	249557	N	N	N	N
60	20240522	141046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	-90	5	-3.03	376838295	130273	101.30	2970	2980	2850	3860	2080	2970	2892.68	0.81	-21100	3016	2992	2956	2932	2896	2975	2915	31	890	100	1840	5	1	30726747	885	23.04	2.33	12	0.42	125.00	1237.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2670	7.87	20240226	5540	-48.01	20230713	2625	9.71	20231227	2.77	N	333430	100	30 억	249557	N	N	N	N
61	20240522	131042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2915	-55	5	-1.85	216212180	74359	57.82	2970	2980	2870	3860	2080	2970	2907.68	0.81	-19270	3016	2992	2956	2932	2896	2975	2915	31	890	100	1840	5	1	30726747	896	23.32	2.36	12	0.24	125.00	1237.00	5540	20230713	-47.38	2625	20231227	11.05	3685	-20.90	20240117	2670	9.18	20240226	5540	-47.38	20230713	2625	11.05	20231227	2.77	N	333430	100	30 억	249557	N	N	N	N
62	20240522	121154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2920	-50	5	-1.68	202040845	69487	54.03	2970	2980	2870	3860	2080	2970	2907.61	0.81	-17461	3016	2992	2956	2932	2896	2975	2915	31	890	100	1840	5	1	30726747	897	23.36	2.36	12	0.23	125.00	1237.00	5540	20230713	-47.29	2625	20231227	11.24	3685	-20.76	20240117	2670	9.36	20240226	5540	-47.29	20230713	2625	11.24	20231227	2.77	N	333430	100	30 억	249557	N	N	N	N
63	20240522	111052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2910	-60	5	-2.02	164851695	56720	44.11	2970	2980	2870	3860	2080	2970	2906.41	0.81	-14887	3016	2992	2956	2932	2896	2975	2915	31	890	100	1840	5	1	30726747	894	23.28	2.35	12	0.18	125.00	1237.00	5540	20230713	-47.47	2625	20231227	10.86	3685	-21.03	20240117	2670	8.99	20240226	5540	-47.47	20230713	2625	10.86	20231227	2.77	N	333430	100	30 억	249557	N	N	N	N
64	20240522	101044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2905	-65	5	-2.19	135950360	46741	36.35	2970	2980	2870	3860	2080	2970	2908.59	0.81	-13431	3016	2992	2956	2932	2896	2975	2915	31	890	100	1840	5	1	30726747	893	23.24	2.35	12	0.15	125.00	1237.00	5540	20230713	-47.56	2625	20231227	10.67	3685	-21.17	20240117	2670	8.80	20240226	5540	-47.56	20230713	2625	10.67	20231227	2.77	N	333430	100	30 억	249557	N	N	N	N
65	20240522	091046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-5	5	-0.17	14386195	4853	3.77	2970	2980	2945	3860	2080	2970	2964.39	0.81	-3297	3016	2992	2956	2932	2896	2975	2915	31	890	100	1840	5	1	30726747	911	23.72	2.40	12	0.02	125.00	1237.00	5540	20230713	-46.48	2625	20231227	12.95	3685	-19.54	20240117	2670	11.05	20240226	5540	-46.48	20230713	2625	12.95	20231227	2.77	N	333430	100	30 억	249557	N	N	N	N
66	20240521	161030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	-15	5	-0.50	377020110	127903	64.88	2980	2980	2920	3880	2090	2985	2947.70	0.79	6422	3088	3036	3003	2951	2918	3020	2935	31	895	100	1850	5	1	30726747	913	23.76	2.40	12	0.42	125.00	1237.00	5540	20230713	-46.39	2625	20231227	13.14	3685	-19.40	20240117	2670	11.24	20240226	5540	-46.39	20230713	2625	13.14	20231227	2.76	N	333430	100	30 억	243257	N	N	N	N
67	20240521	151041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-35	5	-1.17	363097555	123194	62.49	2980	2980	2920	3880	2090	2985	2947.36	0.79	5118	3088	3036	3003	2951	2918	3020	2935	31	895	100	1850	5	1	30726747	906	23.60	2.38	12	0.40	125.00	1237.00	5540	20230713	-46.75	2625	20231227	12.38	3685	-19.95	20240117	2670	10.49	20240226	5540	-46.75	20230713	2625	12.38	20231227	2.76	N	333430	100	30 억	243257	N	N	N	N
68	20240521	141042	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-35	5	-1.17	321030370	108979	55.28	2980	2980	2920	3880	2090	2985	2945.80	0.79	6576	3088	3036	3003	2951	2918	3020	2935	31	895	100	1850	5	1	30726747	906	23.60	2.38	12	0.35	125.00	1237.00	5540	20230713	-46.75	2625	20231227	12.38	3685	-19.95	20240117	2670	10.49	20240226	5540	-46.75	20230713	2625	12.38	20231227	2.76	N	333430	100	30 억	243257	N	N	N	N
69	20240521	131040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-50	5	-1.68	226945650	76952	39.04	2980	2980	2920	3880	2090	2985	2949.18	0.79	-4462	3088	3036	3003	2951	2918	3020	2935	31	895	100	1850	5	1	30726747	902	23.48	2.37	12	0.25	125.00	1237.00	5540	20230713	-47.02	2625	20231227	11.81	3685	-20.35	20240117	2670	9.93	20240226	5540	-47.02	20230713	2625	11.81	20231227	2.76	N	333430	100	30 억	243257	N	N	N	N
70	20240521	121037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-40	5	-1.34	198642250	67283	34.13	2980	2980	2925	3880	2090	2985	2952.34	0.79	-5556	3088	3036	3003	2951	2918	3020	2935	31	895	100	1850	5	1	30726747	905	23.56	2.38	12	0.22	125.00	1237.00	5540	20230713	-46.84	2625	20231227	12.19	3685	-20.08	20240117	2670	10.30	20240226	5540	-46.84	20230713	2625	12.19	20231227	2.76	N	333430	100	30 억	243257	N	N	N	N
71	20240521	111036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-35	5	-1.17	143671515	48546	24.63	2980	2980	2940	3880	2090	2985	2959.49	0.79	-1276	3088	3036	3003	2951	2918	3020	2935	31	895	100	1850	5	1	30726747	906	23.60	2.38	12	0.16	125.00	1237.00	5540	20230713	-46.75	2625	20231227	12.38	3685	-19.95	20240117	2670	10.49	20240226	5540	-46.75	20230713	2625	12.38	20231227	2.76	N	333430	100	30 억	243257	N	N	N	N
72	20240521	101038	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2950	-35	5	-1.17	122548770	41375	20.99	2980	2980	2945	3880	2090	2985	2961.90	0.79	324	3088	3036	3003	2951	2918	3020	2935	31	895	100	1850	5	1	30726747	906	23.60	2.38	12	0.13	125.00	1237.00	5540	20230713	-46.75	2625	20231227	12.38	3685	-19.95	20240117	2670	10.49	20240226	5540	-46.75	20230713	2625	12.38	20231227	2.76	N	333430	100	30 억	243257	N	N	N	N
73	20240521	091034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-20	5	-0.67	62384495	21074	10.69	2980	2980	2950	3880	2090	2985	2960.26	0.79	10436	3088	3036	3003	2951	2918	3020	2935	31	895	100	1850	5	1	30726747	911	23.72	2.40	12	0.07	125.00	1237.00	5540	20230713	-46.48	2625	20231227	12.95	3685	-19.54	20240117	2670	11.05	20240226	5540	-46.48	20230713	2625	12.95	20231227	2.76	N	333430	100	30 억	243257	N	N	N	N
74	20240517	161041	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-65	5	-2.08	499948545	162764	30.33	3095	3105	3040	4055	2185	3120	3071.63	0.84	-13306	3373	3246	3148	3021	2923	3197	2972	31	935	100	1930	5	1	30726747	939	24.44	2.47	12	0.53	125.00	1237.00	5540	20230713	-44.86	2625	20231227	16.38	3685	-17.10	20240117	2670	14.42	20240226	5540	-44.86	20230713	2625	16.38	20231227	2.79	N	333430	100	30 억	257315	N	N	N	N
75	20240517	151044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3060	-60	5	-1.92	475815185	154865	28.85	3095	3105	3040	4055	2185	3120	3072.45	0.84	-9420	3373	3246	3148	3021	2923	3197	2972	31	935	100	1930	5	1	30726747	940	24.48	2.47	12	0.50	125.00	1237.00	5540	20230713	-44.77	2625	20231227	16.57	3685	-16.96	20240117	2670	14.61	20240226	5540	-44.77	20230713	2625	16.57	20231227	2.79	N	333430	100	30 억	257315	N	N	N	N
76	20240517	141034	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	-55	5	-1.76	444091925	144491	26.92	3095	3105	3040	4055	2185	3120	3073.49	0.84	-9218	3373	3246	3148	3021	2923	3197	2972	31	935	100	1930	5	1	30726747	942	24.52	2.48	12	0.47	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3685	-16.82	20240117	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.79	N	333430	100	30 억	257315	N	N	N	N
77	20240517	131027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-50	5	-1.60	418598815	136154	25.37	3095	3105	3040	4055	2185	3120	3074.45	0.84	-7826	3373	3246	3148	3021	2923	3197	2972	31	935	100	1930	5	1	30726747	943	24.56	2.48	12	0.44	125.00	1237.00	5540	20230713	-44.58	2625	20231227	16.95	3685	-16.69	20240117	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.79	N	333430	100	30 억	257315	N	N	N	N
78	20240517	121027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-35	5	-1.12	399958060	130073	24.24	3095	3105	3040	4055	2185	3120	3074.87	0.84	-6458	3373	3246	3148	3021	2923	3197	2972	31	935	100	1930	5	1	30726747	948	24.68	2.49	12	0.42	125.00	1237.00	5540	20230713	-44.31	2625	20231227	17.52	3685	-16.28	20240117	2670	15.54	20240226	5540	-44.31	20230713	2625	17.52	20231227	2.79	N	333430	100	30 억	257315	N	N	N	N
79	20240517	111027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	-50	5	-1.60	299031825	97209	18.11	3095	3105	3050	4055	2185	3120	3076.17	0.84	-4618	3373	3246	3148	3021	2923	3197	2972	31	935	100	1930	5	1	30726747	943	24.56	2.48	12	0.32	125.00	1237.00	5540	20230713	-44.58	2625	20231227	16.95	3685	-16.69	20240117	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.79	N	333430	100	30 억	257315	N	N	N	N
80	20240517	101022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-30	5	-0.96	136959000	44446	8.28	3095	3100	3060	4055	2185	3120	3081.47	0.84	10048	3373	3246	3148	3021	2923	3197	2972	31	935	100	1930	5	1	30726747	949	24.72	2.50	12	0.14	125.00	1237.00	5540	20230713	-44.22	2625	20231227	17.71	3685	-16.15	20240117	2670	15.73	20240226	5540	-44.22	20230713	2625	17.71	20231227	2.79	N	333430	100	30 억	257315	N	N	N	N
81	20240517	091029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-25	5	-0.80	46378015	15063	2.81	3095	3100	3065	4055	2185	3120	3078.94	0.84	-1131	3373	3246	3148	3021	2923	3197	2972	31	935	100	1930	5	1	30726747	951	24.76	2.50	12	0.05	125.00	1237.00	5540	20230713	-44.13	2625	20231227	17.90	3685	-16.01	20240117	2670	15.92	20240226	5540	-44.13	20230713	2625	17.90	20231227	2.79	N	333430	100	30 억	257315	N	N	N	N
82	20240516	161019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	-200	5	-6.02	1667398220	535114	234.24	3220	3275	3050	4315	2325	3320	3115.86	0.82	3585	3470	3395	3345	3270	3220	3370	3245	31	995	100	2050	5	1	30726747	959	24.96	2.52	12	1.74	125.00	1237.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.76	N	333430	100	30 억	253211	N	N	N	N
83	20240516	151017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-195	5	-5.87	1638718535	525898	230.20	3220	3275	3050	4315	2325	3320	3115.92	0.82	2723	3470	3395	3345	3270	3220	3370	3245	31	995	100	2050	5	1	30726747	960	25.00	2.53	12	1.71	125.00	1237.00	5540	20230713	-43.59	2625	20231227	19.05	3685	-15.20	20240117	2670	17.04	20240226	5540	-43.59	20230713	2625	19.05	20231227	2.76	N	333430	100	30 억	253211	N	N	N	N
84	20240516	141024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-215	5	-6.48	1541551005	494631	216.52	3220	3275	3050	4315	2325	3320	3116.44	0.82	5877	3470	3395	3345	3270	3220	3370	3245	31	995	100	2050	5	1	30726747	954	24.84	2.51	12	1.61	125.00	1237.00	5540	20230713	-43.95	2625	20231227	18.29	3685	-15.74	20240117	2670	16.29	20240226	5540	-43.95	20230713	2625	18.29	20231227	2.76	N	333430	100	30 억	253211	N	N	N	N
85	20240516	131018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-205	5	-6.17	1487796850	477310	208.94	3220	3275	3050	4315	2325	3320	3116.92	0.82	4488	3470	3395	3345	3270	3220	3370	3245	31	995	100	2050	5	1	30726747	957	24.92	2.52	12	1.55	125.00	1237.00	5540	20230713	-43.77	2625	20231227	18.67	3685	-15.47	20240117	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.76	N	333430	100	30 억	253211	N	N	N	N
86	20240516	121015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-210	5	-6.33	1376773920	441541	193.28	3220	3275	3050	4315	2325	3320	3117.97	0.82	6331	3470	3395	3345	3270	3220	3370	3245	31	995	100	2050	5	1	30726747	956	24.88	2.51	12	1.44	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.76	N	333430	100	30 억	253211	N	N	N	N
87	20240516	111015	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-220	5	-6.63	1297089375	415818	182.02	3220	3275	3050	4315	2325	3320	3119.22	0.82	7183	3470	3395	3345	3270	3220	3370	3245	31	995	100	2050	5	1	30726747	953	24.80	2.51	12	1.35	125.00	1237.00	5540	20230713	-44.04	2625	20231227	18.10	3685	-15.88	20240117	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.76	N	333430	100	30 억	253211	N	N	N	N
88	20240516	101018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-220	5	-6.63	1043367470	333658	146.05	3220	3275	3050	4315	2325	3320	3126.88	0.82	2943	3470	3395	3345	3270	3220	3370	3245	31	995	100	2050	5	1	30726747	953	24.80	2.51	12	1.09	125.00	1237.00	5540	20230713	-44.04	2625	20231227	18.10	3685	-15.88	20240117	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.76	N	333430	100	30 억	253211	N	N	N	N
89	20240516	091019	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	-150	5	-4.52	252809775	78851	34.52	3220	3275	3150	4315	2325	3320	3205.74	0.82	-3049	3470	3395	3345	3270	3220	3370	3245	31	995	100	2050	5	1	30726747	974	25.36	2.56	12	0.26	125.00	1237.00	5540	20230713	-42.78	2625	20231227	20.76	3685	-13.98	20240117	2670	18.73	20240226	5540	-42.78	20230713	2625	20.76	20231227	2.76	N	333430	100	30 억	253211	N	N	N	N
90	20240514	161030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	-40	5	-1.19	703316825	210154	50.88	3395	3420	3295	4365	2355	3360	3346.73	0.82	-152	3523	3441	3353	3271	3183	3482	3312	31	1005	100	2080	5	1	30726747	1020	26.56	2.68	12	0.68	125.00	1237.00	5540	20230713	-40.07	2625	20231227	26.48	3685	-9.91	20240117	2670	24.34	20240226	5540	-40.07	20230713	2625	26.48	20231227	2.83	N	333430	100	30 억	253059	N	N	N	N
91	20240514	151032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3315	-45	5	-1.34	659513905	196951	47.69	3395	3420	3295	4365	2355	3360	3348.62	0.82	-3593	3523	3441	3353	3271	3183	3482	3312	31	1005	100	2080	5	1	30726747	1019	26.52	2.68	12	0.64	125.00	1237.00	5540	20230713	-40.16	2625	20231227	26.29	3685	-10.04	20240117	2670	24.16	20240226	5540	-40.16	20230713	2625	26.29	20231227	2.83	N	333430	100	30 억	253059	N	N	N	N
92	20240514	141032	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	-40	5	-1.19	556454600	165780	40.14	3395	3420	3305	4365	2355	3360	3356.58	0.82	-11686	3523	3441	3353	3271	3183	3482	3312	31	1005	100	2080	5	1	30726747	1020	26.56	2.68	12	0.54	125.00	1237.00	5540	20230713	-40.07	2625	20231227	26.48	3685	-9.91	20240117	2670	24.34	20240226	5540	-40.07	20230713	2625	26.48	20231227	2.83	N	333430	100	30 억	253059	N	N	N	N
93	20240514	131033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	-25	5	-0.74	498037835	148184	35.88	3395	3420	3305	4365	2355	3360	3360.94	0.82	-8682	3523	3441	3353	3271	3183	3482	3312	31	1005	100	2080	5	1	30726747	1025	26.68	2.70	12	0.48	125.00	1237.00	5540	20230713	-39.80	2625	20231227	27.05	3685	-9.50	20240117	2670	24.91	20240226	5540	-39.80	20230713	2625	27.05	20231227	2.83	N	333430	100	30 억	253059	N	N	N	N
94	20240514	121028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3330	-30	5	-0.89	452790350	134564	32.58	3395	3420	3320	4365	2355	3360	3364.87	0.82	-6417	3523	3441	3353	3271	3183	3482	3312	31	1005	100	2080	5	1	30726747	1023	26.64	2.69	12	0.44	125.00	1237.00	5540	20230713	-39.89	2625	20231227	26.86	3685	-9.63	20240117	2670	24.72	20240226	5540	-39.89	20230713	2625	26.86	20231227	2.83	N	333430	100	30 억	253059	N	N	N	N
95	20240514	111030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3345	-15	5	-0.45	418142210	124187	30.07	3395	3420	3320	4365	2355	3360	3367.04	0.82	-4980	3523	3441	3353	3271	3183	3482	3312	31	1005	100	2080	5	1	30726747	1028	26.76	2.70	12	0.40	125.00	1237.00	5540	20230713	-39.62	2625	20231227	27.43	3685	-9.23	20240117	2670	25.28	20240226	5540	-39.62	20230713	2625	27.43	20231227	2.83	N	333430	100	30 억	253059	N	N	N	N
96	20240514	101027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3360	0	3	0.00	355068535	105288	25.49	3395	3420	3330	4365	2355	3360	3372.36	0.82	-6331	3523	3441	3353	3271	3183	3482	3312	31	1005	100	2080	5	1	30726747	1032	26.88	2.72	12	0.34	125.00	1237.00	5540	20230713	-39.35	2625	20231227	28.00	3685	-8.82	20240117	2670	25.84	20240226	5540	-39.35	20230713	2625	28.00	20231227	2.83	N	333430	100	30 억	253059	N	N	N	N
97	20240514	091029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3410	50	2	1.49	134049020	39476	9.56	3395	3420	3360	4365	2355	3360	3395.71	0.82	-8657	3523	3441	3353	3271	3183	3482	3312	31	1005	100	2080	5	1	30726747	1048	27.28	2.76	12	0.13	125.00	1237.00	5540	20230713	-38.45	2625	20231227	29.90	3685	-7.46	20240117	2670	27.72	20240226	5540	-38.45	20230713	2625	29.90	20231227	2.83	N	333430	100	30 억	253059	N	N	N	N
98	20240513	161027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3360	35	2	1.05	1385420995	411075	211.86	3325	3435	3265	4320	2330	3325	3370.27	0.88	-15953	3375	3350	3300	3275	3225	3362	3287	31	995	100	2060	5	1	30726747	1032	26.88	2.72	12	1.34	125.00	1237.00	5540	20230713	-39.35	2625	20231227	28.00	3685	-8.82	20240117	2670	25.84	20240226	5540	-39.35	20230713	2625	28.00	20231227	2.75	N	333430	100	30 억	270725	N	N	N	N
99	20240513	151029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	45	2	1.35	1335080705	396123	204.15	3325	3435	3265	4320	2330	3325	3370.38	0.88	-14358	3375	3350	3300	3275	3225	3362	3287	31	995	100	2060	5	1	30726747	1035	26.96	2.72	12	1.29	125.00	1237.00	5540	20230713	-39.17	2625	20231227	28.38	3685	-8.55	20240117	2670	26.22	20240226	5540	-39.17	20230713	2625	28.38	20231227	2.75	N	333430	100	30 억	270725	N	N	N	N
100	20240513	141030	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	45	2	1.35	1177501460	349377	180.06	3325	3435	3265	4320	2330	3325	3370.30	0.88	-10470	3375	3350	3300	3275	3225	3362	3287	31	995	100	2060	5	1	30726747	1035	26.96	2.72	12	1.14	125.00	1237.00	5540	20230713	-39.17	2625	20231227	28.38	3685	-8.55	20240117	2670	26.22	20240226	5540	-39.17	20230713	2625	28.38	20231227	2.75	N	333430	100	30 억	270725	N	N	N	N
101	20240513	131024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3380	55	2	1.65	1098373285	325816	167.92	3325	3435	3265	4320	2330	3325	3371.16	0.88	-12959	3375	3350	3300	3275	3225	3362	3287	31	995	100	2060	5	1	30726747	1039	27.04	2.73	12	1.06	125.00	1237.00	5540	20230713	-38.99	2625	20231227	28.76	3685	-8.28	20240117	2670	26.59	20240226	5540	-38.99	20230713	2625	28.76	20231227	2.75	N	333430	100	30 억	270725	N	N	N	N
102	20240513	121027	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3405	80	2	2.41	1040157460	308624	159.06	3325	3435	3265	4320	2330	3325	3370.32	0.88	-14598	3375	3350	3300	3275	3225	3362	3287	31	995	100	2060	5	1	30726747	1046	27.24	2.75	12	1.00	125.00	1237.00	5540	20230713	-38.54	2625	20231227	29.71	3685	-7.60	20240117	2670	27.53	20240226	5540	-38.54	20230713	2625	29.71	20231227	2.75	N	333430	100	30 억	270725	N	N	N	N
103	20240513	111026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3395	70	2	2.11	740474320	220691	113.74	3325	3405	3265	4320	2330	3325	3355.27	0.88	-27316	3375	3350	3300	3275	3225	3362	3287	31	995	100	2060	5	1	30726747	1043	27.16	2.74	12	0.72	125.00	1237.00	5540	20230713	-38.72	2625	20231227	29.33	3685	-7.87	20240117	2670	27.15	20240226	5540	-38.72	20230713	2625	29.33	20231227	2.75	N	333430	100	30 억	270725	N	N	N	N
104	20240513	101026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	10	2	0.30	317268965	95738	49.34	3325	3360	3265	4320	2330	3325	3313.92	0.88	-7728	3375	3350	3300	3275	3225	3362	3287	31	995	100	2060	5	1	30726747	1025	26.68	2.70	12	0.31	125.00	1237.00	5540	20230713	-39.80	2625	20231227	27.05	3685	-9.50	20240117	2670	24.91	20240226	5540	-39.80	20230713	2625	27.05	20231227	2.75	N	333430	100	30 억	270725	N	N	N	N
105	20240513	091028	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3315	-10	5	-0.30	45826445	13846	7.14	3325	3325	3290	4320	2330	3325	3309.61	0.88	-3124	3375	3350	3300	3275	3225	3362	3287	31	995	100	2060	5	1	30726747	1019	26.52	2.68	12	0.05	125.00	1237.00	5540	20230713	-40.16	2625	20231227	26.29	3685	-10.04	20240117	2670	24.16	20240226	5540	-40.16	20230713	2625	26.29	20231227	2.75	N	333430	100	30 억	270725	N	N	N	N
106	20240510	160957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3325	40	2	1.22	627559345	191122	57.44	3290	3325	3250	4270	2300	3285	3282.88	0.87	4191	3421	3352	3301	3232	3181	3327	3207	31	985	100	2030	5	1	30726747	1022	26.60	2.69	12	0.62	125.00	1237.00	5540	20230713	-39.98	2625	20231227	26.67	3685	-9.77	20240117	2670	24.53	20240226	5540	-39.98	20230713	2625	26.67	20231227	2.70	N	333430	100	30 억	266399	N	N	N	N
107	20240510	151005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3315	30	2	0.91	533843425	162879	48.95	3290	3320	3250	4270	2300	3285	3277.54	0.87	9788	3421	3352	3301	3232	3181	3327	3207	31	985	100	2030	5	1	30726747	1019	26.52	2.68	12	0.53	125.00	1237.00	5540	20230713	-40.16	2625	20231227	26.29	3685	-10.04	20240117	2670	24.16	20240226	5540	-40.16	20230713	2625	26.29	20231227	2.70	N	333430	100	30 억	266399	N	N	N	N
108	20240510	141008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	10	2	0.30	485094735	148134	44.52	3290	3310	3250	4270	2300	3285	3274.69	0.87	12283	3421	3352	3301	3232	3181	3327	3207	31	985	100	2030	5	1	30726747	1012	26.36	2.66	12	0.48	125.00	1237.00	5540	20230713	-40.52	2625	20231227	25.52	3685	-10.58	20240117	2670	23.41	20240226	5540	-40.52	20230713	2625	25.52	20231227	2.70	N	333430	100	30 억	266399	N	N	N	N
109	20240510	130959	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	5	2	0.15	407503840	124462	37.41	3290	3310	3250	4270	2300	3285	3274.11	0.87	3045	3421	3352	3301	3232	3181	3327	3207	31	985	100	2030	5	1	30726747	1011	26.32	2.66	12	0.41	125.00	1237.00	5540	20230713	-40.61	2625	20231227	25.33	3685	-10.72	20240117	2670	23.22	20240226	5540	-40.61	20230713	2625	25.33	20231227	2.70	N	333430	100	30 억	266399	N	N	N	N
110	20240510	120954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	-15	5	-0.46	345796535	105630	31.75	3290	3310	3250	4270	2300	3285	3273.64	0.87	2244	3421	3352	3301	3232	3181	3327	3207	31	985	100	2030	5	1	30726747	1005	26.16	2.64	12	0.34	125.00	1237.00	5540	20230713	-40.97	2625	20231227	24.57	3685	-11.26	20240117	2670	22.47	20240226	5540	-40.97	20230713	2625	24.57	20231227	2.70	N	333430	100	30 억	266399	N	N	N	N
111	20240510	111000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3265	-20	5	-0.61	326701960	99782	29.99	3290	3310	3250	4270	2300	3285	3274.14	0.87	2001	3421	3352	3301	3232	3181	3327	3207	31	985	100	2030	5	1	30726747	1003	26.12	2.64	12	0.32	125.00	1237.00	5540	20230713	-41.06	2625	20231227	24.38	3685	-11.40	20240117	2670	22.28	20240226	5540	-41.06	20230713	2625	24.38	20231227	2.70	N	333430	100	30 억	266399	N	N	N	N
112	20240510	100958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	-25	5	-0.76	194129755	59123	17.77	3290	3310	3260	4270	2300	3285	3283.48	0.87	-7692	3421	3352	3301	3232	3181	3327	3207	31	985	100	2030	5	1	30726747	1002	26.08	2.64	12	0.19	125.00	1237.00	5540	20230713	-41.16	2625	20231227	24.19	3685	-11.53	20240117	2670	22.10	20240226	5540	-41.16	20230713	2625	24.19	20231227	2.70	N	333430	100	30 억	266399	N	N	N	N
113	20240510	091001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	20	2	0.61	40235385	12218	3.67	3290	3310	3285	4270	2300	3285	3293.26	0.87	2867	3421	3352	3301	3232	3181	3327	3207	31	985	100	2030	5	1	30726747	1016	26.44	2.67	12	0.04	125.00	1237.00	5540	20230713	-40.34	2625	20231227	25.90	3685	-10.31	20240117	2670	23.78	20240226	5540	-40.34	20230713	2625	25.90	20231227	2.70	N	333430	100	30 억	266399	N	N	N	N
114	20240509	161021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3285	-15	5	-0.45	1062660655	320894	200.17	3290	3370	3250	4290	2310	3300	3312.07	0.94	-22626	3356	3327	3271	3242	3186	3342	3257	31	990	100	2040	5	1	30726747	1009	26.28	2.66	12	1.04	125.00	1237.00	5540	20230713	-40.70	2625	20231227	25.14	3685	-10.85	20240117	2670	23.03	20240226	5540	-40.70	20230713	2625	25.14	20231227	2.68	N	333430	100	30 억	289160	N	N	N	N
115	20240509	151017	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	0	3	0.00	738437055	223582	139.47	3290	3345	3250	4290	2310	3300	3302.76	0.94	-12165	3356	3327	3271	3242	3186	3342	3257	31	990	100	2040	5	1	30726747	1014	26.40	2.67	12	0.73	125.00	1237.00	5540	20230713	-40.43	2625	20231227	25.71	3685	-10.45	20240117	2670	23.60	20240226	5540	-40.43	20230713	2625	25.71	20231227	2.68	N	333430	100	30 억	289160	N	N	N	N
116	20240509	140905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	-5	5	-0.15	626902815	189495	118.21	3290	3345	3275	4290	2310	3300	3308.28	0.94	-12119	3356	3327	3271	3242	3186	3342	3257	31	990	100	2040	5	1	30726747	1012	26.36	2.66	12	0.62	125.00	1237.00	5540	20230713	-40.52	2625	20231227	25.52	3685	-10.58	20240117	2670	23.41	20240226	5540	-40.52	20230713	2625	25.52	20231227	2.68	N	333430	100	30 억	289160	N	N	N	N
117	20240509	131001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	10	2	0.30	579229465	175015	109.17	3290	3345	3280	4290	2310	3300	3309.60	0.94	-9651	3356	3327	3271	3242	3186	3342	3257	31	990	100	2040	5	1	30726747	1017	26.48	2.68	12	0.57	125.00	1237.00	5540	20230713	-40.25	2625	20231227	26.10	3685	-10.18	20240117	2670	23.97	20240226	5540	-40.25	20230713	2625	26.10	20231227	2.68	N	333430	100	30 억	289160	N	N	N	N
118	20240509	120957	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	5	2	0.15	547238185	165321	103.13	3290	3345	3280	4290	2310	3300	3310.16	0.94	-7322	3356	3327	3271	3242	3186	3342	3257	31	990	100	2040	5	1	30726747	1016	26.44	2.67	12	0.54	125.00	1237.00	5540	20230713	-40.34	2625	20231227	25.90	3685	-10.31	20240117	2670	23.78	20240226	5540	-40.34	20230713	2625	25.90	20231227	2.68	N	333430	100	30 억	289160	N	N	N	N
119	20240509	110943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	20	2	0.61	494292615	149330	93.15	3290	3345	3280	4290	2310	3300	3310.07	0.94	-5900	3356	3327	3271	3242	3186	3342	3257	31	990	100	2040	5	1	30726747	1020	26.56	2.68	12	0.49	125.00	1237.00	5540	20230713	-40.07	2625	20231227	26.48	3685	-9.91	20240117	2670	24.34	20240226	5540	-40.07	20230713	2625	26.48	20231227	2.68	N	333430	100	30 억	289160	N	N	N	N
120	20240509	100947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	10	2	0.30	371286580	112155	69.96	3290	3345	3280	4290	2310	3300	3310.48	0.94	-2846	3356	3327	3271	3242	3186	3342	3257	31	990	100	2040	5	1	30726747	1017	26.48	2.68	12	0.37	125.00	1237.00	5540	20230713	-40.25	2625	20231227	26.10	3685	-10.18	20240117	2670	23.97	20240226	5540	-40.25	20230713	2625	26.10	20231227	2.68	N	333430	100	30 억	289160	N	N	N	N
121	20240509	090946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	0	3	0.00	24451300	7430	4.63	3290	3305	3280	4290	2310	3300	3290.89	0.94	1058	3356	3327	3271	3242	3186	3342	3257	31	990	100	2040	5	1	30726747	1014	26.40	2.67	12	0.02	125.00	1237.00	5540	20230713	-40.43	2625	20231227	25.71	3685	-10.45	20240117	2670	23.60	20240226	5540	-40.43	20230713	2625	25.71	20231227	2.68	N	333430	100	30 억	289160	N	N	N	N
122	20240508	160937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	85	2	2.64	517774015	159069	57.44	3225	3300	3215	4175	2255	3215	3255.03	1.00	-18078	3378	3296	3218	3136	3058	3337	3177	31	960	100	1990	5	1	30726747	1014	26.40	2.67	12	0.52	125.00	1237.00	5540	20230713	-40.43	2625	20231227	25.71	3685	-10.45	20240117	2670	23.60	20240226	5540	-40.43	20230713	2625	25.71	20231227	2.77	N	333430	100	30 억	308005	N	N	N	N
123	20240508	150941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3275	60	2	1.87	432837475	133238	48.11	3225	3280	3215	4175	2255	3215	3248.60	1.00	-12420	3378	3296	3218	3136	3058	3337	3177	31	960	100	1990	5	1	30726747	1006	26.20	2.65	12	0.43	125.00	1237.00	5540	20230713	-40.88	2625	20231227	24.76	3685	-11.13	20240117	2670	22.66	20240226	5540	-40.88	20230713	2625	24.76	20231227	2.77	N	333430	100	30 억	308005	N	N	N	N
124	20240508	140935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3275	60	2	1.87	376648655	116055	41.91	3225	3280	3215	4175	2255	3215	3245.43	1.00	-11189	3378	3296	3218	3136	3058	3337	3177	31	960	100	1990	5	1	30726747	1006	26.20	2.65	12	0.38	125.00	1237.00	5540	20230713	-40.88	2625	20231227	24.76	3685	-11.13	20240117	2670	22.66	20240226	5540	-40.88	20230713	2625	24.76	20231227	2.77	N	333430	100	30 억	308005	N	N	N	N
125	20240508	130934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3265	50	2	1.56	313425960	96712	34.92	3225	3280	3215	4175	2255	3215	3240.82	1.00	-7942	3378	3296	3218	3136	3058	3337	3177	31	960	100	1990	5	1	30726747	1003	26.12	2.64	12	0.31	125.00	1237.00	5540	20230713	-41.06	2625	20231227	24.38	3685	-11.40	20240117	2670	22.28	20240226	5540	-41.06	20230713	2625	24.38	20231227	2.77	N	333430	100	30 억	308005	N	N	N	N
126	20240508	120932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	25	2	0.78	267978490	82717	29.87	3225	3280	3215	4175	2255	3215	3239.70	1.00	-10274	3378	3296	3218	3136	3058	3337	3177	31	960	100	1990	5	1	30726747	996	25.92	2.62	12	0.27	125.00	1237.00	5540	20230713	-41.52	2625	20231227	23.43	3685	-12.08	20240117	2670	21.35	20240226	5540	-41.52	20230713	2625	23.43	20231227	2.77	N	333430	100	30 억	308005	N	N	N	N
127	20240508	111012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	25	2	0.78	220086655	67886	24.51	3225	3280	3215	4175	2255	3215	3242.00	1.00	-6569	3378	3296	3218	3136	3058	3337	3177	31	960	100	1990	5	1	30726747	996	25.92	2.62	12	0.22	125.00	1237.00	5540	20230713	-41.52	2625	20231227	23.43	3685	-12.08	20240117	2670	21.35	20240226	5540	-41.52	20230713	2625	23.43	20231227	2.77	N	333430	100	30 억	308005	N	N	N	N
128	20240508	100944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3235	20	2	0.62	180012065	55471	20.03	3225	3280	3220	4175	2255	3215	3245.16	1.00	-7574	3378	3296	3218	3136	3058	3337	3177	31	960	100	1990	5	1	30726747	994	25.88	2.62	12	0.18	125.00	1237.00	5540	20230713	-41.61	2625	20231227	23.24	3685	-12.21	20240117	2670	21.16	20240226	5540	-41.61	20230713	2625	23.24	20231227	2.77	N	333430	100	30 억	308005	N	N	N	N
129	20240508	090947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3255	40	2	1.24	44871940	13891	5.02	3225	3255	3220	4175	2255	3215	3230.29	1.00	4630	3378	3296	3218	3136	3058	3337	3177	31	960	100	1990	5	1	30726747	1000	26.04	2.63	12	0.05	125.00	1237.00	5540	20230713	-41.25	2625	20231227	24.00	3685	-11.67	20240117	2670	21.91	20240226	5540	-41.25	20230713	2625	24.00	20231227	2.77	N	333430	100	30 억	308005	N	N	N	N
130	20240503	161005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-70	5	-2.19	760433820	240019	128.57	3200	3255	3125	4160	2240	3200	3168.47	0.85	46673	3353	3276	3223	3146	3093	3250	3120	31	960	100	1980	5	1	30726747	962	25.04	2.53	12	0.78	125.00	1237.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.90	N	333430	100	30 억	261871	N	N	N	N
131	20240503	151005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-50	5	-1.56	700550390	220915	118.34	3200	3255	3125	4160	2240	3200	3171.13	0.85	40960	3353	3276	3223	3146	3093	3250	3120	31	960	100	1980	5	1	30726747	968	25.20	2.55	12	0.72	125.00	1237.00	5540	20230713	-43.14	2625	20231227	20.00	3685	-14.52	20240117	2670	17.98	20240226	5540	-43.14	20230713	2625	20.00	20231227	2.90	N	333430	100	30 억	261871	N	N	N	N
132	20240503	141007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	-25	5	-0.78	623903755	196715	105.37	3200	3255	3125	4160	2240	3200	3171.61	0.85	39164	3353	3276	3223	3146	3093	3250	3120	31	960	100	1980	5	1	30726747	976	25.40	2.57	12	0.64	125.00	1237.00	5540	20230713	-42.69	2625	20231227	20.95	3685	-13.84	20240117	2670	18.91	20240226	5540	-42.69	20230713	2625	20.95	20231227	2.90	N	333430	100	30 억	261871	N	N	N	N
133	20240503	131006	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	-45	5	-1.41	596093525	187918	100.66	3200	3255	3125	4160	2240	3200	3172.09	0.85	39232	3353	3276	3223	3146	3093	3250	3120	31	960	100	1980	5	1	30726747	969	25.24	2.55	12	0.61	125.00	1237.00	5540	20230713	-43.05	2625	20231227	20.19	3685	-14.38	20240117	2670	18.16	20240226	5540	-43.05	20230713	2625	20.19	20231227	2.90	N	333430	100	30 억	261871	N	N	N	N
134	20240503	121003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	-45	5	-1.41	573424735	180729	96.81	3200	3255	3125	4160	2240	3200	3172.84	0.85	39350	3353	3276	3223	3146	3093	3250	3120	31	960	100	1980	5	1	30726747	969	25.24	2.55	12	0.59	125.00	1237.00	5540	20230713	-43.05	2625	20231227	20.19	3685	-14.38	20240117	2670	18.16	20240226	5540	-43.05	20230713	2625	20.19	20231227	2.90	N	333430	100	30 억	261871	N	N	N	N
135	20240503	111003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	-20	5	-0.62	274993825	85903	46.02	3200	3255	3175	4160	2240	3200	3201.21	0.85	10189	3353	3276	3223	3146	3093	3250	3120	31	960	100	1980	5	1	30726747	977	25.44	2.57	12	0.28	125.00	1237.00	5540	20230713	-42.60	2625	20231227	21.14	3685	-13.70	20240117	2670	19.10	20240226	5540	-42.60	20230713	2625	21.14	20231227	2.90	N	333430	100	30 억	261871	N	N	N	N
136	20240503	100958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	0	3	0.00	132049540	41080	22.01	3200	3255	3185	4160	2240	3200	3214.45	0.85	-1912	3353	3276	3223	3146	3093	3250	3120	31	960	100	1980	5	1	30726747	983	25.60	2.59	12	0.13	125.00	1237.00	5540	20230713	-42.24	2625	20231227	21.90	3685	-13.16	20240117	2670	19.85	20240226	5540	-42.24	20230713	2625	21.90	20231227	2.90	N	333430	100	30 억	261871	N	N	N	N
137	20240503	090955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3225	25	2	0.78	11554000	3597	1.93	3200	3230	3200	4160	2240	3200	3212.15	0.85	398	3353	3276	3223	3146	3093	3250	3120	31	960	100	1980	5	1	30726747	991	25.80	2.61	12	0.01	125.00	1237.00	5540	20230713	-41.79	2625	20231227	22.86	3685	-12.48	20240117	2670	20.79	20240226	5540	-41.79	20230713	2625	22.86	20231227	2.90	N	333430	100	30 억	261871	N	N	N	N
138	20240502	160948	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3200	-35	5	-1.08	595607730	184283	74.39	3225	3300	3170	4205	2265	3235	3232.03	0.85	-166	3368	3301	3263	3196	3158	3282	3177	31	970	100	2000	5	1	30726747	983	25.60	2.59	12	0.60	125.00	1237.00	5540	20230713	-42.24	2625	20231227	21.90	3685	-13.16	20240117	2670	19.85	20240226	5540	-42.24	20230713	2625	21.90	20231227	2.87	N	333430	100	30 억	262067	N	N	N	N
139	20240502	150956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-15	5	-0.46	563414835	174240	70.33	3225	3300	3170	4205	2265	3235	3233.56	0.85	-2849	3368	3301	3263	3196	3158	3282	3177	31	970	100	2000	5	1	30726747	989	25.76	2.60	12	0.57	125.00	1237.00	5540	20230713	-41.88	2625	20231227	22.67	3685	-12.62	20240117	2670	20.60	20240226	5540	-41.88	20230713	2625	22.67	20231227	2.87	N	333430	100	30 억	262067	N	N	N	N
140	20240502	140950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3230	-5	5	-0.15	507566550	156911	63.34	3225	3300	3170	4205	2265	3235	3234.74	0.85	-2669	3368	3301	3263	3196	3158	3282	3177	31	970	100	2000	5	1	30726747	992	25.84	2.61	12	0.51	125.00	1237.00	5540	20230713	-41.70	2625	20231227	23.05	3685	-12.35	20240117	2670	20.97	20240226	5540	-41.70	20230713	2625	23.05	20231227	2.87	N	333430	100	30 억	262067	N	N	N	N
141	20240502	130946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3220	-15	5	-0.46	454309085	140349	56.65	3225	3300	3170	4205	2265	3235	3237.00	0.85	-5333	3368	3301	3263	3196	3158	3282	3177	31	970	100	2000	5	1	30726747	989	25.76	2.60	12	0.46	125.00	1237.00	5540	20230713	-41.88	2625	20231227	22.67	3685	-12.62	20240117	2670	20.60	20240226	5540	-41.88	20230713	2625	22.67	20231227	2.87	N	333430	100	30 억	262067	N	N	N	N
142	20240502	120945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	5	2	0.15	388095745	119763	48.34	3225	3300	3170	4205	2265	3235	3240.53	0.85	-6995	3368	3301	3263	3196	3158	3282	3177	31	970	100	2000	5	1	30726747	996	25.92	2.62	12	0.39	125.00	1237.00	5540	20230713	-41.52	2625	20231227	23.43	3685	-12.08	20240117	2670	21.35	20240226	5540	-41.52	20230713	2625	23.43	20231227	2.87	N	333430	100	30 억	262067	N	N	N	N
143	20240502	110943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	25	2	0.77	326493110	100734	40.66	3225	3300	3170	4205	2265	3235	3241.14	0.85	-1168	3368	3301	3263	3196	3158	3282	3177	31	970	100	2000	5	1	30726747	1002	26.08	2.64	12	0.33	125.00	1237.00	5540	20230713	-41.16	2625	20231227	24.19	3685	-11.53	20240117	2670	22.10	20240226	5540	-41.16	20230713	2625	24.19	20231227	2.87	N	333430	100	30 억	262067	N	N	N	N
144	20240502	100942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3250	15	2	0.46	228359870	70504	28.46	3225	3300	3170	4205	2265	3235	3238.97	0.85	3812	3368	3301	3263	3196	3158	3282	3177	31	970	100	2000	5	1	30726747	999	26.00	2.63	12	0.23	125.00	1237.00	5540	20230713	-41.34	2625	20231227	23.81	3685	-11.80	20240117	2670	21.72	20240226	5540	-41.34	20230713	2625	23.81	20231227	2.87	N	333430	100	30 억	262067	N	N	N	N
145	20240502	090940	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3265	30	2	0.93	81467575	25334	10.23	3225	3275	3170	4205	2265	3235	3215.72	0.85	7608	3368	3301	3263	3196	3158	3282	3177	31	970	100	2000	5	1	30726747	1003	26.12	2.64	12	0.08	125.00	1237.00	5540	20230713	-41.06	2625	20231227	24.38	3685	-11.40	20240117	2670	22.28	20240226	5540	-41.06	20230713	2625	24.38	20231227	2.87	N	333430	100	30 억	262067	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History