KissMeData/460930/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161357	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15010	-150	5	-0.99	2427638060	160381	63.97	15180	15280	14960	19700	10620	15160	15136.90	0.18	430	16020	15590	15350	14920	14680	15470	14800	174	4540	500	10610	10	1	34824000	5227	43.89	2.51	12	0.46	342.00	5974.00	29200	20240126	-48.60	13890	20240201	8.06	29200	-48.60	20240126	13890	8.06	20240201	29200	-48.60	20240126	13890	8.06	20240201	0.58	N	460930	500	174 억	64326	N	N	N	N
3	20240531	151359	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15040	-120	5	-0.79	2116663230	139665	55.71	15180	15280	15040	19700	10620	15160	15155.29	0.18	8977	16020	15590	15350	14920	14680	15470	14800	174	4540	500	10610	10	1	34824000	5238	43.98	2.52	12	0.40	342.00	5974.00	29200	20240126	-48.49	13890	20240201	8.28	29200	-48.49	20240126	13890	8.28	20240201	29200	-48.49	20240126	13890	8.28	20240201	0.58	N	460930	500	174 억	64326	N	N	N	N
4	20240531	141357	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15150	-10	5	-0.07	1632850880	107634	42.93	15180	15280	15080	19700	10620	15160	15170.40	0.18	14747	16020	15590	15350	14920	14680	15470	14800	174	4540	500	10610	10	1	34824000	5276	44.30	2.54	12	0.31	342.00	5974.00	29200	20240126	-48.12	13890	20240201	9.07	29200	-48.12	20240126	13890	9.07	20240201	29200	-48.12	20240126	13890	9.07	20240201	0.58	N	460930	500	174 억	64326	N	N	N	N
5	20240531	131359	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15200	40	2	0.26	1413009920	93130	37.15	15180	15280	15080	19700	10620	15160	15172.45	0.18	11941	16020	15590	15350	14920	14680	15470	14800	174	4540	500	10610	10	1	34824000	5293	44.44	2.54	12	0.27	342.00	5974.00	29200	20240126	-47.95	13890	20240201	9.43	29200	-47.95	20240126	13890	9.43	20240201	29200	-47.95	20240126	13890	9.43	20240201	0.58	N	460930	500	174 억	64326	N	N	N	N
6	20240531	121401	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15180	20	2	0.13	1287532300	84867	33.85	15180	15280	15080	19700	10620	15160	15171.18	0.18	8031	16020	15590	15350	14920	14680	15470	14800	174	4540	500	10610	10	1	34824000	5286	44.39	2.54	12	0.24	342.00	5974.00	29200	20240126	-48.01	13890	20240201	9.29	29200	-48.01	20240126	13890	9.29	20240201	29200	-48.01	20240126	13890	9.29	20240201	0.58	N	460930	500	174 억	64326	N	N	N	N
7	20240531	111355	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15170	10	2	0.07	1158167600	76339	30.45	15180	15280	15080	19700	10620	15160	15171.38	0.18	7234	16020	15590	15350	14920	14680	15470	14800	174	4540	500	10610	10	1	34824000	5283	44.36	2.54	12	0.22	342.00	5974.00	29200	20240126	-48.05	13890	20240201	9.22	29200	-48.05	20240126	13890	9.22	20240201	29200	-48.05	20240126	13890	9.22	20240201	0.58	N	460930	500	174 억	64326	N	N	N	N
8	20240531	101347	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15150	-10	5	-0.07	905176650	59627	23.78	15180	15280	15080	19700	10620	15160	15180.65	0.18	5151	16020	15590	15350	14920	14680	15470	14800	174	4540	500	10610	10	1	34824000	5276	44.30	2.54	12	0.17	342.00	5974.00	29200	20240126	-48.12	13890	20240201	9.07	29200	-48.12	20240126	13890	9.07	20240201	29200	-48.12	20240126	13890	9.07	20240201	0.58	N	460930	500	174 억	64326	N	N	N	N
9	20240531	091403	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15250	90	2	0.59	278810400	18301	7.30	15180	15280	15180	19700	10620	15160	15234.71	0.18	4938	16020	15590	15350	14920	14680	15470	14800	174	4540	500	10610	10	1	34824000	5311	44.59	2.55	12	0.05	342.00	5974.00	29200	20240126	-47.77	13890	20240201	9.79	29200	-47.77	20240126	13890	9.79	20240201	29200	-47.77	20240126	13890	9.79	20240201	0.58	N	460930	500	174 억	64326	N	N	N	N
10	20240530	161352	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15160	20	2	0.13	3785629730	247971	21.10	15200	15780	15110	19680	10600	15140	15266.82	0.17	6418	17486	16312	15626	14452	13766	15970	14110	174	4540	500	10590	10	1	34824000	5279	44.33	2.54	12	0.71	342.00	5974.00	29200	20240126	-48.08	13890	20240201	9.14	29200	-48.08	20240126	13890	9.14	20240201	29200	-48.08	20240126	13890	9.14	20240201	0.57	N	460930	500	174 억	57605	N	N	N	N
11	20240530	151352	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15150	10	2	0.07	3695450250	242021	20.60	15200	15780	15110	19680	10600	15140	15269.14	0.17	7286	17486	16312	15626	14452	13766	15970	14110	174	4540	500	10590	10	1	34824000	5276	44.30	2.54	12	0.69	342.00	5974.00	29200	20240126	-48.12	13890	20240201	9.07	29200	-48.12	20240126	13890	9.07	20240201	29200	-48.12	20240126	13890	9.07	20240201	0.57	N	460930	500	174 억	57605	N	N	N	N
12	20240530	141351	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15180	40	2	0.26	3264334750	213575	18.17	15200	15780	15110	19680	10600	15140	15284.27	0.17	3749	17486	16312	15626	14452	13766	15970	14110	174	4540	500	10590	10	1	34824000	5286	44.39	2.54	12	0.61	342.00	5974.00	29200	20240126	-48.01	13890	20240201	9.29	29200	-48.01	20240126	13890	9.29	20240201	29200	-48.01	20240126	13890	9.29	20240201	0.57	N	460930	500	174 억	57605	N	N	N	N
13	20240530	131352	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15230	90	2	0.59	2842737390	185871	15.82	15200	15780	15110	19680	10600	15140	15294.16	0.17	1335	17486	16312	15626	14452	13766	15970	14110	174	4540	500	10590	10	1	34824000	5304	44.53	2.55	12	0.53	342.00	5974.00	29200	20240126	-47.84	13890	20240201	9.65	29200	-47.84	20240126	13890	9.65	20240201	29200	-47.84	20240126	13890	9.65	20240201	0.57	N	460930	500	174 억	57605	N	N	N	N
14	20240530	121350	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15180	40	2	0.26	1390167950	91445	7.78	15200	15410	15110	19680	10600	15140	15202.24	0.17	6320	17486	16312	15626	14452	13766	15970	14110	174	4540	500	10590	10	1	34824000	5286	44.39	2.54	12	0.26	342.00	5974.00	29200	20240126	-48.01	13890	20240201	9.29	29200	-48.01	20240126	13890	9.29	20240201	29200	-48.01	20240126	13890	9.29	20240201	0.57	N	460930	500	174 억	57605	N	N	N	N
15	20240530	111351	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15180	40	2	0.26	1226737550	80665	6.86	15200	15410	15110	19680	10600	15140	15207.82	0.17	5914	17486	16312	15626	14452	13766	15970	14110	174	4540	500	10590	10	1	34824000	5286	44.39	2.54	12	0.23	342.00	5974.00	29200	20240126	-48.01	13890	20240201	9.29	29200	-48.01	20240126	13890	9.29	20240201	29200	-48.01	20240126	13890	9.29	20240201	0.57	N	460930	500	174 억	57605	N	N	N	N
16	20240530	101354	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15270	130	2	0.86	1084877530	71336	6.07	15200	15410	15110	19680	10600	15140	15208.01	0.17	5994	17486	16312	15626	14452	13766	15970	14110	174	4540	500	10590	10	1	34824000	5318	44.65	2.56	12	0.20	342.00	5974.00	29200	20240126	-47.71	13890	20240201	9.94	29200	-47.71	20240126	13890	9.94	20240201	29200	-47.71	20240126	13890	9.94	20240201	0.57	N	460930	500	174 억	57605	N	N	N	N
17	20240530	091353	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15290	150	2	0.99	435600910	28541	2.43	15200	15410	15140	19680	10600	15140	15262.37	0.17	2299	17486	16312	15626	14452	13766	15970	14110	174	4540	500	10590	10	1	34824000	5325	44.71	2.56	12	0.08	342.00	5974.00	29200	20240126	-47.64	13890	20240201	10.08	29200	-47.64	20240126	13890	10.08	20240201	29200	-47.64	20240126	13890	10.08	20240201	0.57	N	460930	500	174 억	57605	N	N	N	N
18	20240529	161339	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15140	-130	5	-0.85	18577960270	1170302	537.92	15500	16800	14940	19850	10690	15270	15875.19	0.32	-52374	15830	15550	15400	15120	14970	15475	15045	174	4580	500	10680	10	1	34824000	5272	44.27	2.53	12	3.36	342.00	5974.00	29200	20240126	-48.15	13890	20240201	9.00	29200	-48.15	20240126	13890	9.00	20240201	29200	-48.15	20240126	13890	9.00	20240201	0.60	N	460930	500	174 억	109979	N	N	N	N
19	20240529	151342	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15200	-70	5	-0.46	18286589280	1151065	529.08	15500	16800	14940	19850	10690	15270	15886.67	0.32	-51447	15830	15550	15400	15120	14970	15475	15045	174	4580	500	10680	10	1	34824000	5293	44.44	2.54	12	3.31	342.00	5974.00	29200	20240126	-47.95	13890	20240201	9.43	29200	-47.95	20240126	13890	9.43	20240201	29200	-47.95	20240126	13890	9.43	20240201	0.60	N	460930	500	174 억	109979	N	N	N	N
20	20240529	141341	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15350	80	2	0.52	16956552140	1063714	488.93	15500	16800	14940	19850	10690	15270	15940.89	0.32	-47419	15830	15550	15400	15120	14970	15475	15045	174	4580	500	10680	10	1	34824000	5345	44.88	2.57	12	3.05	342.00	5974.00	29200	20240126	-47.43	13890	20240201	10.51	29200	-47.43	20240126	13890	10.51	20240201	29200	-47.43	20240126	13890	10.51	20240201	0.60	N	460930	500	174 억	109979	N	N	N	N
21	20240529	131344	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14990	-280	5	-1.83	2250827870	149569	68.75	15500	15500	14940	19850	10690	15270	15048.76	0.32	-40640	15830	15550	15400	15120	14970	15475	15045	174	4580	500	10680	10	1	34824000	5220	43.83	2.51	12	0.43	342.00	5974.00	29200	20240126	-48.66	13890	20240201	7.92	29200	-48.66	20240126	13890	7.92	20240201	29200	-48.66	20240126	13890	7.92	20240201	0.60	N	460930	500	174 억	109979	N	N	N	N
22	20240529	121342	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14960	-310	5	-2.03	2066825320	137268	63.09	15500	15500	14940	19850	10690	15270	15056.86	0.32	-39403	15830	15550	15400	15120	14970	15475	15045	174	4580	500	10680	10	1	34824000	5210	43.74	2.50	12	0.39	342.00	5974.00	29200	20240126	-48.77	13890	20240201	7.70	29200	-48.77	20240126	13890	7.70	20240201	29200	-48.77	20240126	13890	7.70	20240201	0.60	N	460930	500	174 억	109979	N	N	N	N
23	20240529	111343	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15030	-240	5	-1.57	1638436760	108674	49.95	15500	15500	14950	19850	10690	15270	15076.62	0.32	-30963	15830	15550	15400	15120	14970	15475	15045	174	4580	500	10680	10	1	34824000	5234	43.95	2.52	12	0.31	342.00	5974.00	29200	20240126	-48.53	13890	20240201	8.21	29200	-48.53	20240126	13890	8.21	20240201	29200	-48.53	20240126	13890	8.21	20240201	0.60	N	460930	500	174 억	109979	N	N	N	N
24	20240529	101333	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15000	-270	5	-1.77	1240491860	82112	37.74	15500	15500	14970	19850	10690	15270	15107.32	0.32	-23249	15830	15550	15400	15120	14970	15475	15045	174	4580	500	10680	10	1	34824000	5224	43.86	2.51	12	0.24	342.00	5974.00	29200	20240126	-48.63	13890	20240201	7.99	29200	-48.63	20240126	13890	7.99	20240201	29200	-48.63	20240126	13890	7.99	20240201	0.60	N	460930	500	174 억	109979	N	N	N	N
25	20240529	091337	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15160	-110	5	-0.72	283537500	18530	8.52	15500	15500	15110	19850	10690	15270	15301.54	0.32	-6900	15830	15550	15400	15120	14970	15475	15045	174	4580	500	10680	10	1	34824000	5279	44.33	2.54	12	0.05	342.00	5974.00	29200	20240126	-48.08	13890	20240201	9.14	29200	-48.08	20240126	13890	9.14	20240201	29200	-48.08	20240126	13890	9.14	20240201	0.60	N	460930	500	174 억	109979	N	N	N	N
26	20240528	161332	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15270	30	2	0.20	3290967740	213739	69.20	15310	15680	15250	19810	10670	15240	15397.22	0.29	8252	15780	15510	15190	14920	14600	15350	14760	174	4570	500	10660	10	1	34824000	5318	44.65	2.56	12	0.61	342.00	5974.00	29200	20240126	-47.71	13890	20240201	9.94	29200	-47.71	20240126	13890	9.94	20240201	29200	-47.71	20240126	13890	9.94	20240201	0.59	N	460930	500	174 억	101868	N	N	N	N
27	20240528	151334	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15290	50	2	0.33	3101290950	201348	65.19	15310	15680	15250	19810	10670	15240	15402.64	0.29	13070	15780	15510	15190	14920	14600	15350	14760	174	4570	500	10660	10	1	34824000	5325	44.71	2.56	12	0.58	342.00	5974.00	29200	20240126	-47.64	13890	20240201	10.08	29200	-47.64	20240126	13890	10.08	20240201	29200	-47.64	20240126	13890	10.08	20240201	0.59	N	460930	500	174 억	101868	N	N	N	N
28	20240528	141337	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15270	30	2	0.20	2861376130	185646	60.11	15310	15680	15250	19810	10670	15240	15413.08	0.29	17369	15780	15510	15190	14920	14600	15350	14760	174	4570	500	10660	10	1	34824000	5318	44.65	2.56	12	0.53	342.00	5974.00	29200	20240126	-47.71	13890	20240201	9.94	29200	-47.71	20240126	13890	9.94	20240201	29200	-47.71	20240126	13890	9.94	20240201	0.59	N	460930	500	174 억	101868	N	N	N	N
29	20240528	131332	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15310	70	2	0.46	2665033460	172795	55.95	15310	15680	15250	19810	10670	15240	15423.09	0.29	22464	15780	15510	15190	14920	14600	15350	14760	174	4570	500	10660	10	1	34824000	5332	44.77	2.56	12	0.50	342.00	5974.00	29200	20240126	-47.57	13890	20240201	10.22	29200	-47.57	20240126	13890	10.22	20240201	29200	-47.57	20240126	13890	10.22	20240201	0.59	N	460930	500	174 억	101868	N	N	N	N
30	20240528	121333	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15280	40	2	0.26	2518266320	163197	52.84	15310	15680	15250	19810	10670	15240	15430.84	0.29	25827	15780	15510	15190	14920	14600	15350	14760	174	4570	500	10660	10	1	34824000	5321	44.68	2.56	12	0.47	342.00	5974.00	29200	20240126	-47.67	13890	20240201	10.01	29200	-47.67	20240126	13890	10.01	20240201	29200	-47.67	20240126	13890	10.01	20240201	0.59	N	460930	500	174 억	101868	N	N	N	N
31	20240528	111317	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15430	190	2	1.25	2051996700	132776	42.99	15310	15680	15280	19810	10670	15240	15454.58	0.29	32951	15780	15510	15190	14920	14600	15350	14760	174	4570	500	10660	10	1	34824000	5373	45.12	2.58	12	0.38	342.00	5974.00	29200	20240126	-47.16	13890	20240201	11.09	29200	-47.16	20240126	13890	11.09	20240201	29200	-47.16	20240126	13890	11.09	20240201	0.59	N	460930	500	174 억	101868	N	N	N	N
32	20240528	101330	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15480	240	2	1.57	1710861480	110677	35.83	15310	15680	15280	19810	10670	15240	15458.15	0.29	34248	15780	15510	15190	14920	14600	15350	14760	174	4570	500	10660	10	1	34824000	5391	45.26	2.59	12	0.32	342.00	5974.00	29200	20240126	-46.99	13890	20240201	11.45	29200	-46.99	20240126	13890	11.45	20240201	29200	-46.99	20240126	13890	11.45	20240201	0.59	N	460930	500	174 억	101868	N	N	N	N
33	20240528	091335	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15340	100	2	0.66	530921750	34402	11.14	15310	15570	15280	19810	10670	15240	15432.87	0.29	9639	15780	15510	15190	14920	14600	15350	14760	174	4570	500	10660	10	1	34824000	5342	44.85	2.57	12	0.10	342.00	5974.00	29200	20240126	-47.47	13890	20240201	10.44	29200	-47.47	20240126	13890	10.44	20240201	29200	-47.47	20240126	13890	10.44	20240201	0.59	N	460930	500	174 억	101868	N	N	N	N
34	20240527	161316	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15240	-60	5	-0.39	4583177320	304293	157.59	15290	15460	14870	19890	10710	15300	15061.30	0.33	-14106	15613	15456	15263	15106	14913	15535	15185	174	4590	500	10710	10	1	34824000	5307	44.56	2.55	12	0.87	342.00	5974.00	29200	20240126	-47.81	13890	20240201	9.72	29200	-47.81	20240126	13890	9.72	20240201	29200	-47.81	20240126	13890	9.72	20240201	0.61	N	460930	500	174 억	115974	N	N	N	N
35	20240527	151335	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15140	-160	5	-1.05	4383931840	291196	150.81	15290	15460	14870	19890	10710	15300	15054.91	0.33	-19863	15613	15456	15263	15106	14913	15535	15185	174	4590	500	10710	10	1	34824000	5272	44.27	2.53	12	0.84	342.00	5974.00	29200	20240126	-48.15	13890	20240201	9.00	29200	-48.15	20240126	13890	9.00	20240201	29200	-48.15	20240126	13890	9.00	20240201	0.61	N	460930	500	174 억	115974	N	N	N	N
36	20240527	141331	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15000	-300	5	-1.96	3398298570	226241	117.17	15290	15390	14870	19890	10710	15300	15020.70	0.33	-50657	15613	15456	15263	15106	14913	15535	15185	174	4590	500	10710	10	1	34824000	5224	43.86	2.51	12	0.65	342.00	5974.00	29200	20240126	-48.63	13890	20240201	7.99	29200	-48.63	20240126	13890	7.99	20240201	29200	-48.63	20240126	13890	7.99	20240201	0.61	N	460930	500	174 억	115974	N	N	N	N
37	20240527	131331	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14950	-350	5	-2.29	3143759710	209258	108.37	15290	15390	14870	19890	10710	15300	15023.36	0.33	-58510	15613	15456	15263	15106	14913	15535	15185	174	4590	500	10710	10	1	34824000	5206	43.71	2.50	12	0.60	342.00	5974.00	29200	20240126	-48.80	13890	20240201	7.63	29200	-48.80	20240126	13890	7.63	20240201	29200	-48.80	20240126	13890	7.63	20240201	0.61	N	460930	500	174 억	115974	N	N	N	N
38	20240527	121330	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14890	-410	5	-2.68	2831115680	188290	97.51	15290	15390	14880	19890	10710	15300	15035.93	0.33	-57910	15613	15456	15263	15106	14913	15535	15185	174	4590	500	10710	10	1	34824000	5185	43.54	2.49	12	0.54	342.00	5974.00	29200	20240126	-49.01	13890	20240201	7.20	29200	-49.01	20240126	13890	7.20	20240201	29200	-49.01	20240126	13890	7.20	20240201	0.61	N	460930	500	174 억	115974	N	N	N	N
39	20240527	111330	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	14950	-350	5	-2.29	2201698600	146094	75.66	15290	15390	14940	19890	10710	15300	15070.42	0.33	-48662	15613	15456	15263	15106	14913	15535	15185	174	4590	500	10710	10	1	34824000	5206	43.71	2.50	12	0.42	342.00	5974.00	29200	20240126	-48.80	13890	20240201	7.63	29200	-48.80	20240126	13890	7.63	20240201	29200	-48.80	20240126	13890	7.63	20240201	0.61	N	460930	500	174 억	115974	N	N	N	N
40	20240527	101327	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15050	-250	5	-1.63	1206354570	79616	41.23	15290	15390	15040	19890	10710	15300	15152.16	0.33	-30446	15613	15456	15263	15106	14913	15535	15185	174	4590	500	10710	10	1	34824000	5241	44.01	2.52	12	0.23	342.00	5974.00	29200	20240126	-48.46	13890	20240201	8.35	29200	-48.46	20240126	13890	8.35	20240201	29200	-48.46	20240126	13890	8.35	20240201	0.61	N	460930	500	174 억	115974	N	N	N	N
41	20240527	091330	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15230	-70	5	-0.46	228049140	14956	7.75	15290	15390	15160	19890	10710	15300	15247.99	0.33	-2443	15613	15456	15263	15106	14913	15535	15185	174	4590	500	10710	10	1	34824000	5304	44.53	2.55	12	0.04	342.00	5974.00	29200	20240126	-47.84	13890	20240201	9.65	29200	-47.84	20240126	13890	9.65	20240201	29200	-47.84	20240126	13890	9.65	20240201	0.61	N	460930	500	174 억	115974	N	N	N	N
42	20240524	161213	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15300	20	2	0.13	2917242600	191931	117.91	15200	15420	15070	19860	10700	15280	15199.11	0.19	49673	15726	15502	15326	15102	14926	15415	15015	174	4580	500	10690	10	1	34824000	5328	44.74	2.56	12	0.55	342.00	5974.00	29200	20240126	-47.60	13890	20240201	10.15	29200	-47.60	20240126	13890	10.15	20240201	29200	-47.60	20240126	13890	10.15	20240201	0.60	N	460930	500	174 억	66213	N	N	N	N
43	20240524	151216	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15290	10	2	0.07	2826371560	185988	114.26	15200	15420	15070	19860	10700	15280	15196.53	0.19	49480	15726	15502	15326	15102	14926	15415	15015	174	4580	500	10690	10	1	34824000	5325	44.71	2.56	12	0.53	342.00	5974.00	29200	20240126	-47.64	13890	20240201	10.08	29200	-47.64	20240126	13890	10.08	20240201	29200	-47.64	20240126	13890	10.08	20240201	0.60	N	460930	500	174 억	66213	N	N	N	N
44	20240524	141222	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15330	50	2	0.33	2467422500	162508	99.84	15200	15420	15070	19860	10700	15280	15183.39	0.19	41224	15726	15502	15326	15102	14926	15415	15015	174	4580	500	10690	10	1	34824000	5339	44.82	2.57	12	0.47	342.00	5974.00	29200	20240126	-47.50	13890	20240201	10.37	29200	-47.50	20240126	13890	10.37	20240201	29200	-47.50	20240126	13890	10.37	20240201	0.60	N	460930	500	174 억	66213	N	N	N	N
45	20240524	131216	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15280	0	3	0.00	2080949130	137326	84.37	15200	15350	15070	19860	10700	15280	15153.35	0.19	44790	15726	15502	15326	15102	14926	15415	15015	174	4580	500	10690	10	1	34824000	5321	44.68	2.56	12	0.39	342.00	5974.00	29200	20240126	-47.67	13890	20240201	10.01	29200	-47.67	20240126	13890	10.01	20240201	29200	-47.67	20240126	13890	10.01	20240201	0.60	N	460930	500	174 억	66213	N	N	N	N
46	20240524	121218	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15140	-140	5	-0.92	1565478390	103464	63.56	15200	15250	15070	19860	10700	15280	15130.66	0.19	36378	15726	15502	15326	15102	14926	15415	15015	174	4580	500	10690	10	1	34824000	5272	44.27	2.53	12	0.30	342.00	5974.00	29200	20240126	-48.15	13890	20240201	9.00	29200	-48.15	20240126	13890	9.00	20240201	29200	-48.15	20240126	13890	9.00	20240201	0.60	N	460930	500	174 억	66213	N	N	N	N
47	20240524	111217	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15110	-170	5	-1.11	1129035350	74637	45.85	15200	15250	15070	19860	10700	15280	15127.02	0.19	23850	15726	15502	15326	15102	14926	15415	15015	174	4580	500	10690	10	1	34824000	5262	44.18	2.53	12	0.21	342.00	5974.00	29200	20240126	-48.25	13890	20240201	8.78	29200	-48.25	20240126	13890	8.78	20240201	29200	-48.25	20240126	13890	8.78	20240201	0.60	N	460930	500	174 억	66213	N	N	N	N
48	20240524	101224	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15140	-140	5	-0.92	832292030	55019	33.80	15200	15250	15070	19860	10700	15280	15127.36	0.19	17064	15726	15502	15326	15102	14926	15415	15015	174	4580	500	10690	10	1	34824000	5272	44.27	2.53	12	0.16	342.00	5974.00	29200	20240126	-48.15	13890	20240201	9.00	29200	-48.15	20240126	13890	9.00	20240201	29200	-48.15	20240126	13890	9.00	20240201	0.60	N	460930	500	174 억	66213	N	N	N	N
49	20240524	091217	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15080	-200	5	-1.31	254961300	16847	10.35	15200	15250	15070	19860	10700	15280	15133.93	0.19	-2254	15726	15502	15326	15102	14926	15415	15015	174	4580	500	10690	10	1	34824000	5251	44.09	2.52	12	0.05	342.00	5974.00	29200	20240126	-48.36	13890	20240201	8.57	29200	-48.36	20240126	13890	8.57	20240201	29200	-48.36	20240126	13890	8.57	20240201	0.60	N	460930	500	174 억	66213	N	N	N	N
50	20240523	161214	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15280	-140	5	-0.91	2415737430	158116	130.66	15550	15550	15150	20000	10800	15420	15278.14	0.16	10305	15760	15590	15490	15320	15220	15540	15270	174	4580	500	10790	10	1	34824000	5321	44.68	2.56	12	0.45	342.00	5974.00	29200	20240126	-47.67	13890	20240201	10.01	29200	-47.67	20240126	13890	10.01	20240201	29200	-47.67	20240126	13890	10.01	20240201	0.62	N	460930	500	174 억	55333	N	N	N	N
51	20240523	151217	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15240	-180	5	-1.17	2284090720	149491	123.54	15550	15550	15150	20000	10800	15420	15278.99	0.16	10624	15760	15590	15490	15320	15220	15540	15270	174	4580	500	10790	10	1	34824000	5307	44.56	2.55	12	0.43	342.00	5974.00	29200	20240126	-47.81	13890	20240201	9.72	29200	-47.81	20240126	13890	9.72	20240201	29200	-47.81	20240126	13890	9.72	20240201	0.62	N	460930	500	174 억	55333	N	N	N	N
52	20240523	141220	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15270	-150	5	-0.97	1812588240	118586	98.00	15550	15550	15150	20000	10800	15420	15284.86	0.16	6858	15760	15590	15490	15320	15220	15540	15270	174	4580	500	10790	10	1	34824000	5318	44.65	2.56	12	0.34	342.00	5974.00	29200	20240126	-47.71	13890	20240201	9.94	29200	-47.71	20240126	13890	9.94	20240201	29200	-47.71	20240126	13890	9.94	20240201	0.62	N	460930	500	174 억	55333	N	N	N	N
53	20240523	131220	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15270	-150	5	-0.97	1586993780	103808	85.79	15550	15550	15150	20000	10800	15420	15287.61	0.16	5539	15760	15590	15490	15320	15220	15540	15270	174	4580	500	10790	10	1	34824000	5318	44.65	2.56	12	0.30	342.00	5974.00	29200	20240126	-47.71	13890	20240201	9.94	29200	-47.71	20240126	13890	9.94	20240201	29200	-47.71	20240126	13890	9.94	20240201	0.62	N	460930	500	174 억	55333	N	N	N	N
54	20240523	121214	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15280	-140	5	-0.91	1343354450	87852	72.60	15550	15550	15150	20000	10800	15420	15290.91	0.16	5359	15760	15590	15490	15320	15220	15540	15270	174	4580	500	10790	10	1	34824000	5321	44.68	2.56	12	0.25	342.00	5974.00	29200	20240126	-47.67	13890	20240201	10.01	29200	-47.67	20240126	13890	10.01	20240201	29200	-47.67	20240126	13890	10.01	20240201	0.62	N	460930	500	174 억	55333	N	N	N	N
55	20240523	111213	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15280	-140	5	-0.91	1173512160	76737	63.41	15550	15550	15150	20000	10800	15420	15292.43	0.16	6113	15760	15590	15490	15320	15220	15540	15270	174	4580	500	10790	10	1	34824000	5321	44.68	2.56	12	0.22	342.00	5974.00	29200	20240126	-47.67	13890	20240201	10.01	29200	-47.67	20240126	13890	10.01	20240201	29200	-47.67	20240126	13890	10.01	20240201	0.62	N	460930	500	174 억	55333	N	N	N	N
56	20240523	101215	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15350	-70	5	-0.45	912560950	59684	49.32	15550	15550	15150	20000	10800	15420	15289.58	0.16	6736	15760	15590	15490	15320	15220	15540	15270	174	4580	500	10790	10	1	34824000	5345	44.88	2.57	12	0.17	342.00	5974.00	29200	20240126	-47.43	13890	20240201	10.51	29200	-47.43	20240126	13890	10.51	20240201	29200	-47.43	20240126	13890	10.51	20240201	0.62	N	460930	500	174 억	55333	N	N	N	N
57	20240523	091221	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15250	-170	5	-1.10	306464910	19953	16.49	15550	15550	15250	20000	10800	15420	15358.93	0.16	-3681	15760	15590	15490	15320	15220	15540	15270	174	4580	500	10790	10	1	34824000	5311	44.59	2.55	12	0.06	342.00	5974.00	29200	20240126	-47.77	13890	20240201	9.79	29200	-47.77	20240126	13890	9.79	20240201	29200	-47.77	20240126	13890	9.79	20240201	0.62	N	460930	500	174 억	55333	N	N	N	N
58	20240522	161204	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15420	-30	5	-0.19	1832658470	118435	73.38	15520	15660	15390	20050	10820	15450	15474.16	0.14	4952	15896	15672	15546	15322	15196	15610	15260	174	4600	500	10810	10	1	34824000	5370	45.09	2.58	12	0.34	342.00	5974.00	29200	20240126	-47.19	13890	20240201	11.02	29200	-47.19	20240126	13890	11.02	20240201	29200	-47.19	20240126	13890	11.02	20240201	0.60	N	460930	500	174 억	50381	N	N	N	N
59	20240522	151214	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15430	-20	5	-0.13	1722365890	111285	68.95	15520	15660	15390	20050	10820	15450	15477.09	0.14	5060	15896	15672	15546	15322	15196	15610	15260	174	4600	500	10810	10	1	34824000	5373	45.12	2.58	12	0.32	342.00	5974.00	29200	20240126	-47.16	13890	20240201	11.09	29200	-47.16	20240126	13890	11.09	20240201	29200	-47.16	20240126	13890	11.09	20240201	0.60	N	460930	500	174 억	50381	N	N	N	N
60	20240522	141212	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15470	20	2	0.13	1425636340	92064	57.04	15520	15660	15390	20050	10820	15450	15485.31	0.14	6389	15896	15672	15546	15322	15196	15610	15260	174	4600	500	10810	10	1	34824000	5387	45.23	2.59	12	0.26	342.00	5974.00	29200	20240126	-47.02	13890	20240201	11.38	29200	-47.02	20240126	13890	11.38	20240201	29200	-47.02	20240126	13890	11.38	20240201	0.60	N	460930	500	174 억	50381	N	N	N	N
61	20240522	131208	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15520	70	2	0.45	1159978520	74879	46.39	15520	15660	15390	20050	10820	15450	15491.42	0.14	4548	15896	15672	15546	15322	15196	15610	15260	174	4600	500	10810	10	1	34824000	5405	45.38	2.60	12	0.22	342.00	5974.00	29200	20240126	-46.85	13890	20240201	11.74	29200	-46.85	20240126	13890	11.74	20240201	29200	-46.85	20240126	13890	11.74	20240201	0.60	N	460930	500	174 억	50381	N	N	N	N
62	20240522	121303	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15460	10	2	0.06	1027644540	66325	41.09	15520	15660	15390	20050	10820	15450	15494.13	0.14	2114	15896	15672	15546	15322	15196	15610	15260	174	4600	500	10810	10	1	34824000	5384	45.20	2.59	12	0.19	342.00	5974.00	29200	20240126	-47.05	13890	20240201	11.30	29200	-47.05	20240126	13890	11.30	20240201	29200	-47.05	20240126	13890	11.30	20240201	0.60	N	460930	500	174 억	50381	N	N	N	N
63	20240522	111219	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15480	30	2	0.19	839480020	54169	33.56	15520	15660	15390	20050	10820	15450	15497.50	0.14	1877	15896	15672	15546	15322	15196	15610	15260	174	4600	500	10810	10	1	34824000	5391	45.26	2.59	12	0.16	342.00	5974.00	29200	20240126	-46.99	13890	20240201	11.45	29200	-46.99	20240126	13890	11.45	20240201	29200	-46.99	20240126	13890	11.45	20240201	0.60	N	460930	500	174 억	50381	N	N	N	N
64	20240522	101211	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15560	110	2	0.71	602434830	38838	24.06	15520	15660	15390	20050	10820	15450	15511.61	0.14	633	15896	15672	15546	15322	15196	15610	15260	174	4600	500	10810	10	1	34824000	5419	45.50	2.60	12	0.11	342.00	5974.00	29200	20240126	-46.71	13890	20240201	12.02	29200	-46.71	20240126	13890	12.02	20240201	29200	-46.71	20240126	13890	12.02	20240201	0.60	N	460930	500	174 억	50381	N	N	N	N
65	20240522	091213	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15420	-30	5	-0.19	191016320	12347	7.65	15520	15540	15410	20050	10820	15450	15470.80	0.14	418	15896	15672	15546	15322	15196	15610	15260	174	4600	500	10810	10	1	34824000	5370	45.09	2.58	12	0.04	342.00	5974.00	29200	20240126	-47.19	13890	20240201	11.02	29200	-47.19	20240126	13890	11.02	20240201	29200	-47.19	20240126	13890	11.02	20240201	0.60	N	460930	500	174 억	50381	N	N	N	N
66	20240521	161153	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15450	-70	5	-0.45	2475045940	159331	79.03	15520	15770	15420	20150	10870	15520	15534.36	0.14	334	16193	15856	15633	15296	15073	15745	15185	174	4630	500	10860	10	1	34824000	5380	45.18	2.59	12	0.46	342.00	5974.00	29200	20240126	-47.09	13890	20240201	11.23	29200	-47.09	20240126	13890	11.23	20240201	29200	-47.09	20240126	13890	11.23	20240201	0.61	N	460930	500	174 억	50047	N	N	N	N
67	20240521	151208	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15430	-90	5	-0.58	2340627470	150626	74.71	15520	15770	15420	20150	10870	15520	15539.33	0.14	554	16193	15856	15633	15296	15073	15745	15185	174	4630	500	10860	10	1	34824000	5373	45.12	2.58	12	0.43	342.00	5974.00	29200	20240126	-47.16	13890	20240201	11.09	29200	-47.16	20240126	13890	11.09	20240201	29200	-47.16	20240126	13890	11.09	20240201	0.61	N	460930	500	174 억	50047	N	N	N	N
68	20240521	141207	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15450	-70	5	-0.45	2109582730	135656	67.29	15520	15770	15420	20150	10870	15520	15550.98	0.14	1126	16193	15856	15633	15296	15073	15745	15185	174	4630	500	10860	10	1	34824000	5380	45.18	2.59	12	0.39	342.00	5974.00	29200	20240126	-47.09	13890	20240201	11.23	29200	-47.09	20240126	13890	11.23	20240201	29200	-47.09	20240126	13890	11.23	20240201	0.61	N	460930	500	174 억	50047	N	N	N	N
69	20240521	131205	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15470	-50	5	-0.32	1792533580	115129	57.10	15520	15770	15430	20150	10870	15520	15569.79	0.14	1562	16193	15856	15633	15296	15073	15745	15185	174	4630	500	10860	10	1	34824000	5387	45.23	2.59	12	0.33	342.00	5974.00	29200	20240126	-47.02	13890	20240201	11.38	29200	-47.02	20240126	13890	11.38	20240201	29200	-47.02	20240126	13890	11.38	20240201	0.61	N	460930	500	174 억	50047	N	N	N	N
70	20240521	121202	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15500	-20	5	-0.13	1621151430	104060	51.61	15520	15770	15430	20150	10870	15520	15579.02	0.14	1017	16193	15856	15633	15296	15073	15745	15185	174	4630	500	10860	10	1	34824000	5398	45.32	2.59	12	0.30	342.00	5974.00	29200	20240126	-46.92	13890	20240201	11.59	29200	-46.92	20240126	13890	11.59	20240201	29200	-46.92	20240126	13890	11.59	20240201	0.61	N	460930	500	174 억	50047	N	N	N	N
71	20240521	111204	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15490	-30	5	-0.19	1335873430	85626	42.47	15520	15770	15430	20150	10870	15520	15601.27	0.14	742	16193	15856	15633	15296	15073	15745	15185	174	4630	500	10860	10	1	34824000	5394	45.29	2.59	12	0.25	342.00	5974.00	29200	20240126	-46.95	13890	20240201	11.52	29200	-46.95	20240126	13890	11.52	20240201	29200	-46.95	20240126	13890	11.52	20240201	0.61	N	460930	500	174 억	50047	N	N	N	N
72	20240521	101204	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15620	100	2	0.64	1099589630	70431	34.93	15520	15770	15430	20150	10870	15520	15612.32	0.14	1396	16193	15856	15633	15296	15073	15745	15185	174	4630	500	10860	10	1	34824000	5440	45.67	2.61	12	0.20	342.00	5974.00	29200	20240126	-46.51	13890	20240201	12.46	29200	-46.51	20240126	13890	12.46	20240201	29200	-46.51	20240126	13890	12.46	20240201	0.61	N	460930	500	174 억	50047	N	N	N	N
73	20240521	091159	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15440	-80	5	-0.52	215201980	13894	6.89	15520	15550	15430	20150	10870	15520	15488.81	0.14	1747	16193	15856	15633	15296	15073	15745	15185	174	4630	500	10860	10	1	34824000	5377	45.15	2.58	12	0.04	342.00	5974.00	29200	20240126	-47.12	13890	20240201	11.16	29200	-47.12	20240126	13890	11.16	20240201	29200	-47.12	20240126	13890	11.16	20240201	0.61	N	460930	500	174 억	50047	N	N	N	N
74	20240517	161207	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15860	-230	5	-1.43	2868270000	180398	43.44	16150	16150	15840	20900	11270	16090	15899.75	0.15	731	16550	16320	16200	15970	15850	16260	15910	174	4810	500	11260	10	1	34824000	5523	46.37	2.65	12	0.52	342.00	5974.00	29200	20240126	-45.68	13890	20240201	14.18	29200	-45.68	20240126	13890	14.18	20240201	29200	-45.68	20240126	13890	14.18	20240201	0.57	N	460930	500	174 억	52247	N	N	N	N
75	20240517	151210	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15870	-220	5	-1.37	2666235030	167661	40.37	16150	16150	15840	20900	11270	16090	15902.53	0.15	2506	16550	16320	16200	15970	15850	16260	15910	174	4810	500	11260	10	1	34824000	5527	46.40	2.66	12	0.48	342.00	5974.00	29200	20240126	-45.65	13890	20240201	14.25	29200	-45.65	20240126	13890	14.25	20240201	29200	-45.65	20240126	13890	14.25	20240201	0.57	N	460930	500	174 억	52247	N	N	N	N
76	20240517	141200	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15870	-220	5	-1.37	2295959320	144343	34.76	16150	16150	15840	20900	11270	16090	15906.26	0.15	2646	16550	16320	16200	15970	15850	16260	15910	174	4810	500	11260	10	1	34824000	5527	46.40	2.66	12	0.41	342.00	5974.00	29200	20240126	-45.65	13890	20240201	14.25	29200	-45.65	20240126	13890	14.25	20240201	29200	-45.65	20240126	13890	14.25	20240201	0.57	N	460930	500	174 억	52247	N	N	N	N
77	20240517	131152	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15880	-210	5	-1.31	2075691500	130468	31.41	16150	16150	15840	20900	11270	16090	15909.57	0.15	3386	16550	16320	16200	15970	15850	16260	15910	174	4810	500	11260	10	1	34824000	5530	46.43	2.66	12	0.37	342.00	5974.00	29200	20240126	-45.62	13890	20240201	14.33	29200	-45.62	20240126	13890	14.33	20240201	29200	-45.62	20240126	13890	14.33	20240201	0.57	N	460930	500	174 억	52247	N	N	N	N
78	20240517	121151	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15880	-210	5	-1.31	1935074740	121614	29.28	16150	16150	15840	20900	11270	16090	15911.60	0.15	4097	16550	16320	16200	15970	15850	16260	15910	174	4810	500	11260	10	1	34824000	5530	46.43	2.66	12	0.35	342.00	5974.00	29200	20240126	-45.62	13890	20240201	14.33	29200	-45.62	20240126	13890	14.33	20240201	29200	-45.62	20240126	13890	14.33	20240201	0.57	N	460930	500	174 억	52247	N	N	N	N
79	20240517	111151	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15870	-220	5	-1.37	1682528900	105702	25.45	16150	16150	15840	20900	11270	16090	15917.65	0.15	4677	16550	16320	16200	15970	15850	16260	15910	174	4810	500	11260	10	1	34824000	5527	46.40	2.66	12	0.30	342.00	5974.00	29200	20240126	-45.65	13890	20240201	14.25	29200	-45.65	20240126	13890	14.25	20240201	29200	-45.65	20240126	13890	14.25	20240201	0.57	N	460930	500	174 억	52247	N	N	N	N
80	20240517	101144	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16000	-90	5	-0.56	1338602850	84109	20.25	16150	16150	15840	20900	11270	16090	15915.08	0.15	11682	16550	16320	16200	15970	15850	16260	15910	174	4810	500	11260	10	1	34824000	5572	46.78	2.68	12	0.24	342.00	5974.00	29200	20240126	-45.21	13890	20240201	15.19	29200	-45.21	20240126	13890	15.19	20240201	29200	-45.21	20240126	13890	15.19	20240201	0.57	N	460930	500	174 억	52247	N	N	N	N
81	20240517	091152	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15930	-160	5	-0.99	338510530	21189	5.10	16150	16150	15920	20900	11270	16090	15975.72	0.15	-190	16550	16320	16200	15970	15850	16260	15910	174	4810	500	11260	10	1	34824000	5547	46.58	2.67	12	0.06	342.00	5974.00	29200	20240126	-45.45	13890	20240201	14.69	29200	-45.45	20240126	13890	14.69	20240201	29200	-45.45	20240126	13890	14.69	20240201	0.57	N	460930	500	174 억	52247	N	N	N	N
82	20240516	161141	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16090	-280	5	-1.71	6720830160	413449	213.10	16420	16430	16080	21250	11460	16370	16255.87	0.36	-73799	16830	16600	16440	16210	16050	16520	16130	174	4880	500	11450	10	1	34824000	5603	47.05	2.69	12	1.19	342.00	5974.00	29200	20240126	-44.90	13890	20240201	15.84	29200	-44.90	20240126	13890	15.84	20240201	29200	-44.90	20240126	13890	15.84	20240201	0.57	N	460930	500	174 억	124732	N	N	N	N
83	20240516	151139	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16110	-260	5	-1.59	6445363700	396330	204.28	16420	16430	16090	21250	11460	16370	16262.62	0.36	-72830	16830	16600	16440	16210	16050	16520	16130	174	4880	500	11450	10	1	34824000	5610	47.11	2.70	12	1.14	342.00	5974.00	29200	20240126	-44.83	13890	20240201	15.98	29200	-44.83	20240126	13890	15.98	20240201	29200	-44.83	20240126	13890	15.98	20240201	0.57	N	460930	500	174 억	124732	N	N	N	N
84	20240516	141148	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16130	-240	5	-1.47	5662312930	347754	179.24	16420	16430	16110	21250	11460	16370	16282.52	0.36	-69752	16830	16600	16440	16210	16050	16520	16130	174	4880	500	11450	10	1	34824000	5617	47.16	2.70	12	1.00	342.00	5974.00	29200	20240126	-44.76	13890	20240201	16.13	29200	-44.76	20240126	13890	16.13	20240201	29200	-44.76	20240126	13890	16.13	20240201	0.57	N	460930	500	174 억	124732	N	N	N	N
85	20240516	131141	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16210	-160	5	-0.98	4724816420	289815	149.38	16420	16430	16210	21250	11460	16370	16302.87	0.36	-50792	16830	16600	16440	16210	16050	16520	16130	174	4880	500	11450	10	1	34824000	5645	47.40	2.71	12	0.83	342.00	5974.00	29200	20240126	-44.49	13890	20240201	16.70	29200	-44.49	20240126	13890	16.70	20240201	29200	-44.49	20240126	13890	16.70	20240201	0.57	N	460930	500	174 억	124732	N	N	N	N
86	20240516	121138	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16230	-140	5	-0.86	4333625710	265704	136.95	16420	16430	16220	21250	11460	16370	16309.98	0.36	-43388	16830	16600	16440	16210	16050	16520	16130	174	4880	500	11450	10	1	34824000	5652	47.46	2.72	12	0.76	342.00	5974.00	29200	20240126	-44.42	13890	20240201	16.85	29200	-44.42	20240126	13890	16.85	20240201	29200	-44.42	20240126	13890	16.85	20240201	0.57	N	460930	500	174 억	124732	N	N	N	N
87	20240516	111137	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16350	-20	5	-0.12	3556990370	217963	112.34	16420	16430	16220	21250	11460	16370	16319.24	0.36	-32260	16830	16600	16440	16210	16050	16520	16130	174	4880	500	11450	10	1	34824000	5694	47.81	2.74	12	0.63	342.00	5974.00	29200	20240126	-44.01	13890	20240201	17.71	29200	-44.01	20240126	13890	17.71	20240201	29200	-44.01	20240126	13890	17.71	20240201	0.57	N	460930	500	174 억	124732	N	N	N	N
88	20240516	101141	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16280	-90	5	-0.55	1266456370	77641	40.02	16420	16430	16220	21250	11460	16370	16311.70	0.36	-8018	16830	16600	16440	16210	16050	16520	16130	174	4880	500	11450	10	1	34824000	5669	47.60	2.73	12	0.22	342.00	5974.00	29200	20240126	-44.25	13890	20240201	17.21	29200	-44.25	20240126	13890	17.21	20240201	29200	-44.25	20240126	13890	17.21	20240201	0.57	N	460930	500	174 억	124732	N	N	N	N
89	20240516	091141	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16340	-30	5	-0.18	353677220	21607	11.14	16420	16430	16310	21250	11460	16370	16368.64	0.36	-5472	16830	16600	16440	16210	16050	16520	16130	174	4880	500	11450	10	1	34824000	5690	47.78	2.74	12	0.06	342.00	5974.00	29200	20240126	-44.04	13890	20240201	17.64	29200	-44.04	20240126	13890	17.64	20240201	29200	-44.04	20240126	13890	17.64	20240201	0.57	N	460930	500	174 억	124732	N	N	N	N
90	20240514	161154	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16370	-130	5	-0.79	3149344990	191965	32.09	16670	16670	16280	21450	11550	16500	16405.94	0.45	-32697	17080	16790	16310	16020	15540	16935	16165	174	4950	500	11550	10	1	34824000	5701	47.87	2.74	12	0.55	342.00	5974.00	29200	20240126	-43.94	13890	20240201	17.85	29200	-43.94	20240126	13890	17.85	20240201	29200	-43.94	20240126	13890	17.85	20240201	0.58	N	460930	500	174 억	157429	N	N	N	N
91	20240514	151156	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16340	-160	5	-0.97	2871037040	174933	29.24	16670	16670	16280	21450	11550	16500	16412.21	0.45	-32597	17080	16790	16310	16020	15540	16935	16165	174	4950	500	11550	10	1	34824000	5690	47.78	2.74	12	0.50	342.00	5974.00	29200	20240126	-44.04	13890	20240201	17.64	29200	-44.04	20240126	13890	17.64	20240201	29200	-44.04	20240126	13890	17.64	20240201	0.58	N	460930	500	174 억	157429	N	N	N	N
92	20240514	141157	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16410	-90	5	-0.55	2481541720	151144	25.26	16670	16670	16280	21450	11550	16500	16418.39	0.45	-26351	17080	16790	16310	16020	15540	16935	16165	174	4950	500	11550	10	1	34824000	5715	47.98	2.75	12	0.43	342.00	5974.00	29200	20240126	-43.80	13890	20240201	18.14	29200	-43.80	20240126	13890	18.14	20240201	29200	-43.80	20240126	13890	18.14	20240201	0.58	N	460930	500	174 억	157429	N	N	N	N
93	20240514	131157	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16330	-170	5	-1.03	2293284960	139637	23.34	16670	16670	16280	21450	11550	16500	16423.19	0.45	-26483	17080	16790	16310	16020	15540	16935	16165	174	4950	500	11550	10	1	34824000	5687	47.75	2.73	12	0.40	342.00	5974.00	29200	20240126	-44.08	13890	20240201	17.57	29200	-44.08	20240126	13890	17.57	20240201	29200	-44.08	20240126	13890	17.57	20240201	0.58	N	460930	500	174 억	157429	N	N	N	N
94	20240514	121153	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16350	-150	5	-0.91	2136223520	130019	21.73	16670	16670	16280	21450	11550	16500	16430.09	0.45	-25803	17080	16790	16310	16020	15540	16935	16165	174	4950	500	11550	10	1	34824000	5694	47.81	2.74	12	0.37	342.00	5974.00	29200	20240126	-44.01	13890	20240201	17.71	29200	-44.01	20240126	13890	17.71	20240201	29200	-44.01	20240126	13890	17.71	20240201	0.58	N	460930	500	174 억	157429	N	N	N	N
95	20240514	111154	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16320	-180	5	-1.09	2012561730	122453	20.47	16670	16670	16280	21450	11550	16500	16435.38	0.45	-24127	17080	16790	16310	16020	15540	16935	16165	174	4950	500	11550	10	1	34824000	5683	47.72	2.73	12	0.35	342.00	5974.00	29200	20240126	-44.11	13890	20240201	17.49	29200	-44.11	20240126	13890	17.49	20240201	29200	-44.11	20240126	13890	17.49	20240201	0.58	N	460930	500	174 억	157429	N	N	N	N
96	20240514	101152	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16380	-120	5	-0.73	1369116060	83045	13.88	16670	16670	16310	21450	11550	16500	16486.44	0.45	-21131	17080	16790	16310	16020	15540	16935	16165	174	4950	500	11550	10	1	34824000	5704	47.89	2.74	12	0.24	342.00	5974.00	29200	20240126	-43.90	13890	20240201	17.93	29200	-43.90	20240126	13890	17.93	20240201	29200	-43.90	20240126	13890	17.93	20240201	0.58	N	460930	500	174 억	157429	N	N	N	N
97	20240514	091153	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16510	10	2	0.06	637204360	38569	6.45	16670	16670	16310	21450	11550	16500	16521.15	0.45	-14462	17080	16790	16310	16020	15540	16935	16165	174	4950	500	11550	10	1	34824000	5749	48.27	2.76	12	0.11	342.00	5974.00	29200	20240126	-43.46	13890	20240201	18.86	29200	-43.46	20240126	13890	18.86	20240201	29200	-43.46	20240126	13890	18.86	20240201	0.58	N	460930	500	174 억	157429	N	N	N	N
98	20240513	161150	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16500	580	2	3.64	9669829820	591625	338.25	16050	16600	15830	20650	11150	15920	16343.95	0.24	75347	16146	16032	15946	15832	15746	15990	15790	174	4730	500	11140	10	1	34824000	5746	48.25	2.76	12	1.70	342.00	5974.00	29200	20240126	-43.49	13890	20240201	18.79	29200	-43.49	20240126	13890	18.79	20240201	29200	-43.49	20240126	13890	18.79	20240201	0.58	N	460930	500	174 억	82215	N	N	N	N
99	20240513	151154	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16440	520	2	3.27	9334778830	571291	326.63	16050	16600	15830	20650	11150	15920	16339.82	0.24	77676	16146	16032	15946	15832	15746	15990	15790	174	4730	500	11140	10	1	34824000	5725	48.07	2.75	12	1.64	342.00	5974.00	29200	20240126	-43.70	13890	20240201	18.36	29200	-43.70	20240126	13890	18.36	20240201	29200	-43.70	20240126	13890	18.36	20240201	0.58	N	460930	500	174 억	82215	N	N	N	N
100	20240513	141154	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16250	330	2	2.07	7989549520	489455	279.84	16050	16600	15830	20650	11150	15920	16323.38	0.24	71172	16146	16032	15946	15832	15746	15990	15790	174	4730	500	11140	10	1	34824000	5659	47.51	2.72	12	1.41	342.00	5974.00	29200	20240126	-44.35	13890	20240201	16.99	29200	-44.35	20240126	13890	16.99	20240201	29200	-44.35	20240126	13890	16.99	20240201	0.58	N	460930	500	174 억	82215	N	N	N	N
101	20240513	131148	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16320	400	2	2.51	7155276410	438256	250.57	16050	16600	15830	20650	11150	15920	16326.73	0.24	61055	16146	16032	15946	15832	15746	15990	15790	174	4730	500	11140	10	1	34824000	5683	47.72	2.73	12	1.26	342.00	5974.00	29200	20240126	-44.11	13890	20240201	17.49	29200	-44.11	20240126	13890	17.49	20240201	29200	-44.11	20240126	13890	17.49	20240201	0.58	N	460930	500	174 억	82215	N	N	N	N
102	20240513	121151	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16370	450	2	2.83	5874600330	360277	205.98	16050	16600	15830	20650	11150	15920	16305.82	0.24	63059	16146	16032	15946	15832	15746	15990	15790	174	4730	500	11140	10	1	34824000	5701	47.87	2.74	12	1.03	342.00	5974.00	29200	20240126	-43.94	13890	20240201	17.85	29200	-43.94	20240126	13890	17.85	20240201	29200	-43.94	20240126	13890	17.85	20240201	0.58	N	460930	500	174 억	82215	N	N	N	N
103	20240513	111150	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16350	430	2	2.70	5272397130	323513	184.96	16050	16600	15830	20650	11150	15920	16297.36	0.24	50218	16146	16032	15946	15832	15746	15990	15790	174	4730	500	11140	10	1	34824000	5694	47.81	2.74	12	0.93	342.00	5974.00	29200	20240126	-44.01	13890	20240201	17.71	29200	-44.01	20240126	13890	17.71	20240201	29200	-44.01	20240126	13890	17.71	20240201	0.58	N	460930	500	174 억	82215	N	N	N	N
104	20240513	101150	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16310	390	2	2.45	2312880490	143092	81.81	16050	16450	15830	20650	11150	15920	16163.63	0.24	19559	16146	16032	15946	15832	15746	15990	15790	174	4730	500	11140	10	1	34824000	5680	47.69	2.73	12	0.41	342.00	5974.00	29200	20240126	-44.14	13890	20240201	17.42	29200	-44.14	20240126	13890	17.42	20240201	29200	-44.14	20240126	13890	17.42	20240201	0.58	N	460930	500	174 억	82215	N	N	N	N
105	20240513	091152	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15920	0	3	0.00	178924830	11215	6.41	16050	16050	15880	20650	11150	15920	15954.14	0.24	-3440	16146	16032	15946	15832	15746	15990	15790	174	4730	500	11140	10	1	34824000	5544	46.55	2.66	12	0.03	342.00	5974.00	29200	20240126	-45.48	13890	20240201	14.61	29200	-45.48	20240126	13890	14.61	20240201	29200	-45.48	20240126	13890	14.61	20240201	0.58	N	460930	500	174 억	82215	N	N	N	N
106	20240510	161117	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15920	40	2	0.25	2756163400	173032	67.11	15950	16060	15860	20600	11120	15880	15928.65	0.21	8603	16360	16120	15980	15740	15600	16050	15670	174	4720	500	11110	10	1	34824000	5544	46.55	2.66	12	0.50	342.00	5974.00	29200	20240126	-45.48	13890	20240201	14.61	29200	-45.48	20240126	13890	14.61	20240201	29200	-45.48	20240126	13890	14.61	20240201	0.53	N	460930	500	174 억	73612	N	N	N	N
107	20240510	151126	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15920	40	2	0.25	2556448790	160491	62.24	15950	16060	15860	20600	11120	15880	15928.92	0.21	7822	16360	16120	15980	15740	15600	16050	15670	174	4720	500	11110	10	1	34824000	5544	46.55	2.66	12	0.46	342.00	5974.00	29200	20240126	-45.48	13890	20240201	14.61	29200	-45.48	20240126	13890	14.61	20240201	29200	-45.48	20240126	13890	14.61	20240201	0.53	N	460930	500	174 억	73612	N	N	N	N
108	20240510	141130	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15930	50	2	0.31	2193225210	137685	53.40	15950	16060	15860	20600	11120	15880	15929.30	0.21	4001	16360	16120	15980	15740	15600	16050	15670	174	4720	500	11110	10	1	34824000	5547	46.58	2.67	12	0.40	342.00	5974.00	29200	20240126	-45.45	13890	20240201	14.69	29200	-45.45	20240126	13890	14.69	20240201	29200	-45.45	20240126	13890	14.69	20240201	0.53	N	460930	500	174 억	73612	N	N	N	N
109	20240510	131118	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15910	30	2	0.19	1992239570	125060	48.50	15950	16060	15860	20600	11120	15880	15930.27	0.21	943	16360	16120	15980	15740	15600	16050	15670	174	4720	500	11110	10	1	34824000	5540	46.52	2.66	12	0.36	342.00	5974.00	29200	20240126	-45.51	13890	20240201	14.54	29200	-45.51	20240126	13890	14.54	20240201	29200	-45.51	20240126	13890	14.54	20240201	0.53	N	460930	500	174 억	73612	N	N	N	N
110	20240510	121114	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15870	-10	5	-0.06	1678304520	105275	40.83	15950	16060	15860	20600	11120	15880	15942.10	0.21	1210	16360	16120	15980	15740	15600	16050	15670	174	4720	500	11110	10	1	34824000	5527	46.40	2.66	12	0.30	342.00	5974.00	29200	20240126	-45.65	13890	20240201	14.25	29200	-45.65	20240126	13890	14.25	20240201	29200	-45.65	20240126	13890	14.25	20240201	0.53	N	460930	500	174 억	73612	N	N	N	N
111	20240510	111120	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15890	10	2	0.06	1433161430	89839	34.84	15950	16060	15870	20600	11120	15880	15952.55	0.21	1771	16360	16120	15980	15740	15600	16050	15670	174	4720	500	11110	10	1	34824000	5534	46.46	2.66	12	0.26	342.00	5974.00	29200	20240126	-45.58	13890	20240201	14.40	29200	-45.58	20240126	13890	14.40	20240201	29200	-45.58	20240126	13890	14.40	20240201	0.53	N	460930	500	174 억	73612	N	N	N	N
112	20240510	101118	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15940	60	2	0.38	975872720	61085	23.69	15950	16060	15900	20600	11120	15880	15975.65	0.21	8439	16360	16120	15980	15740	15600	16050	15670	174	4720	500	11110	10	1	34824000	5551	46.61	2.67	12	0.18	342.00	5974.00	29200	20240126	-45.41	13890	20240201	14.76	29200	-45.41	20240126	13890	14.76	20240201	29200	-45.41	20240126	13890	14.76	20240201	0.53	N	460930	500	174 억	73612	N	N	N	N
113	20240510	091122	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16000	120	2	0.76	298281350	18663	7.24	15950	16060	15910	20600	11120	15880	15982.50	0.21	3699	16360	16120	15980	15740	15600	16050	15670	174	4720	500	11110	10	1	34824000	5572	46.78	2.68	12	0.05	342.00	5974.00	29200	20240126	-45.21	13890	20240201	15.19	29200	-45.21	20240126	13890	15.19	20240201	29200	-45.21	20240126	13890	15.19	20240201	0.53	N	460930	500	174 억	73612	N	N	N	N
114	20240509	161143	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15880	40	2	0.25	4090296280	255566	42.15	15960	16220	15840	20550	11090	15840	16005.34	0.15	22663	16880	16360	16080	15560	15280	16220	15420	174	4710	500	11080	10	1	34824000	5530	46.43	2.66	12	0.73	342.00	5974.00	29200	20240126	-45.62	13890	20240201	14.33	29200	-45.62	20240126	13890	14.33	20240201	29200	-45.62	20240126	13890	14.33	20240201	0.51	N	460930	500	174 억	50948	N	N	N	N
115	20240509	151137	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15910	70	2	0.44	3925103030	245169	40.43	15960	16220	15840	20550	11090	15840	16010.10	0.15	22513	16880	16360	16080	15560	15280	16220	15420	174	4710	500	11080	10	1	34824000	5540	46.52	2.66	12	0.70	342.00	5974.00	29200	20240126	-45.51	13890	20240201	14.54	29200	-45.51	20240126	13890	14.54	20240201	29200	-45.51	20240126	13890	14.54	20240201	0.51	N	460930	500	174 억	50948	N	N	N	N
116	20240509	141008	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15980	140	2	0.88	3569887760	222850	36.75	15960	16220	15840	20550	11090	15840	16019.61	0.15	24760	16880	16360	16080	15560	15280	16220	15420	174	4710	500	11080	10	1	34824000	5565	46.73	2.67	12	0.64	342.00	5974.00	29200	20240126	-45.27	13890	20240201	15.05	29200	-45.27	20240126	13890	15.05	20240201	29200	-45.27	20240126	13890	15.05	20240201	0.51	N	460930	500	174 억	50948	N	N	N	N
117	20240509	131121	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16000	160	2	1.01	3243657750	202462	33.39	15960	16220	15840	20550	11090	15840	16021.48	0.15	29167	16880	16360	16080	15560	15280	16220	15420	174	4710	500	11080	10	1	34824000	5572	46.78	2.68	12	0.58	342.00	5974.00	29200	20240126	-45.21	13890	20240201	15.19	29200	-45.21	20240126	13890	15.19	20240201	29200	-45.21	20240126	13890	15.19	20240201	0.51	N	460930	500	174 억	50948	N	N	N	N
118	20240509	121116	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15990	150	2	0.95	3017445250	188318	31.06	15960	16220	15840	20550	11090	15840	16023.58	0.15	23117	16880	16360	16080	15560	15280	16220	15420	174	4710	500	11080	10	1	34824000	5568	46.75	2.68	12	0.54	342.00	5974.00	29200	20240126	-45.24	13890	20240201	15.12	29200	-45.24	20240126	13890	15.12	20240201	29200	-45.24	20240126	13890	15.12	20240201	0.51	N	460930	500	174 억	50948	N	N	N	N
119	20240509	111101	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16070	230	2	1.45	2843243130	177429	29.26	15960	16220	15840	20550	11090	15840	16025.16	0.15	22014	16880	16360	16080	15560	15280	16220	15420	174	4710	500	11080	10	1	34824000	5596	46.99	2.69	12	0.51	342.00	5974.00	29200	20240126	-44.97	13890	20240201	15.69	29200	-44.97	20240126	13890	15.69	20240201	29200	-44.97	20240126	13890	15.69	20240201	0.51	N	460930	500	174 억	50948	N	N	N	N
120	20240509	101104	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16020	180	2	1.14	2444092360	152462	25.14	15960	16220	15840	20550	11090	15840	16031.40	0.15	25765	16880	16360	16080	15560	15280	16220	15420	174	4710	500	11080	10	1	34824000	5579	46.84	2.68	12	0.44	342.00	5974.00	29200	20240126	-45.14	13890	20240201	15.33	29200	-45.14	20240126	13890	15.33	20240201	29200	-45.14	20240126	13890	15.33	20240201	0.51	N	460930	500	174 억	50948	N	N	N	N
121	20240509	091106	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15870	30	2	0.19	468772830	29504	4.87	15960	15970	15840	20550	11090	15840	15889.21	0.15	7755	16880	16360	16080	15560	15280	16220	15420	174	4710	500	11080	10	1	34824000	5527	46.40	2.66	12	0.08	342.00	5974.00	29200	20240126	-45.65	13890	20240201	14.25	29200	-45.65	20240126	13890	14.25	20240201	29200	-45.65	20240126	13890	14.25	20240201	0.51	N	460930	500	174 억	50948	N	N	N	N
122	20240508	161054	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15840	-640	5	-3.88	9574685970	599634	214.82	16600	16600	15800	21400	11540	16480	15967.72	0.36	-75240	16920	16700	16430	16210	15940	16810	16320	174	4920	500	11530	10	1	34824000	5516	46.32	2.65	12	1.72	342.00	5974.00	29200	20240126	-45.75	13890	20240201	14.04	29200	-45.75	20240126	13890	14.04	20240201	29200	-45.75	20240126	13890	14.04	20240201	0.52	N	460930	500	174 억	126188	N	N	N	N
123	20240508	151058	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15840	-640	5	-3.88	9243223610	578707	207.32	16600	16600	15800	21400	11540	16480	15972.06	0.36	-74548	16920	16700	16430	16210	15940	16810	16320	174	4920	500	11530	10	1	34824000	5516	46.32	2.65	12	1.66	342.00	5974.00	29200	20240126	-45.75	13890	20240201	14.04	29200	-45.75	20240126	13890	14.04	20240201	29200	-45.75	20240126	13890	14.04	20240201	0.52	N	460930	500	174 억	126188	N	N	N	N
124	20240508	141052	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15800	-680	5	-4.13	8257473820	516394	185.00	16600	16600	15800	21400	11540	16480	15990.50	0.36	-74740	16920	16700	16430	16210	15940	16810	16320	174	4920	500	11530	10	1	34824000	5502	46.20	2.64	12	1.48	342.00	5974.00	29200	20240126	-45.89	13890	20240201	13.75	29200	-45.89	20240126	13890	13.75	20240201	29200	-45.89	20240126	13890	13.75	20240201	0.52	N	460930	500	174 억	126188	N	N	N	N
125	20240508	131050	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15820	-660	5	-4.00	7158935950	446894	160.10	16600	16600	15810	21400	11540	16480	16019.15	0.36	-74305	16920	16700	16430	16210	15940	16810	16320	174	4920	500	11530	10	1	34824000	5509	46.26	2.65	12	1.28	342.00	5974.00	29200	20240126	-45.82	13890	20240201	13.89	29200	-45.82	20240126	13890	13.89	20240201	29200	-45.82	20240126	13890	13.89	20240201	0.52	N	460930	500	174 억	126188	N	N	N	N
126	20240508	121048	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15860	-620	5	-3.76	6022814200	375155	134.40	16600	16600	15830	21400	11540	16480	16054.02	0.36	-71235	16920	16700	16430	16210	15940	16810	16320	174	4920	500	11530	10	1	34824000	5523	46.37	2.65	12	1.08	342.00	5974.00	29200	20240126	-45.68	13890	20240201	14.18	29200	-45.68	20240126	13890	14.18	20240201	29200	-45.68	20240126	13890	14.18	20240201	0.52	N	460930	500	174 억	126188	N	N	N	N
127	20240508	111128	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15900	-580	5	-3.52	5107045270	317446	113.72	16600	16600	15830	21400	11540	16480	16087.73	0.36	-69354	16920	16700	16430	16210	15940	16810	16320	174	4920	500	11530	10	1	34824000	5537	46.49	2.66	12	0.91	342.00	5974.00	29200	20240126	-45.55	13890	20240201	14.47	29200	-45.55	20240126	13890	14.47	20240201	29200	-45.55	20240126	13890	14.47	20240201	0.52	N	460930	500	174 억	126188	N	N	N	N
128	20240508	101101	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	15850	-630	5	-3.82	3840382340	237733	85.17	16600	16600	15840	21400	11540	16480	16153.97	0.36	-61640	16920	16700	16430	16210	15940	16810	16320	174	4920	500	11530	10	1	34824000	5520	46.35	2.65	12	0.68	342.00	5974.00	29200	20240126	-45.72	13890	20240201	14.11	29200	-45.72	20240126	13890	14.11	20240201	29200	-45.72	20240126	13890	14.11	20240201	0.52	N	460930	500	174 억	126188	N	N	N	N
129	20240508	091105	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16430	-50	5	-0.30	423081510	25664	9.19	16600	16600	16420	21400	11540	16480	16485.44	0.36	-6587	16920	16700	16430	16210	15940	16810	16320	174	4920	500	11530	10	1	34824000	5722	48.04	2.75	12	0.07	342.00	5974.00	29200	20240126	-43.73	13890	20240201	18.29	29200	-43.73	20240126	13890	18.29	20240201	29200	-43.73	20240126	13890	18.29	20240201	0.52	N	460930	500	174 억	126188	N	N	N	N
130	20240503	161126	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16210	-160	5	-0.98	3738483280	228554	68.57	16500	16550	16170	21250	11460	16370	16357.62	0.26	-7267	17170	16770	16560	16160	15950	16665	16055	174	4880	500	11450	10	1	34824000	5645	47.40	2.71	12	0.66	342.00	5974.00	29200	20240126	-44.49	13890	20240201	16.70	29200	-44.49	20240126	13890	16.70	20240201	29200	-44.49	20240126	13890	16.70	20240201	0.48	N	460930	500	174 억	89632	N	N	N	N
131	20240503	151125	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16220	-150	5	-0.92	3508248410	214353	64.31	16500	16550	16170	21250	11460	16370	16366.69	0.26	-5151	17170	16770	16560	16160	15950	16665	16055	174	4880	500	11450	10	1	34824000	5648	47.43	2.72	12	0.62	342.00	5974.00	29200	20240126	-44.45	13890	20240201	16.77	29200	-44.45	20240126	13890	16.77	20240201	29200	-44.45	20240126	13890	16.77	20240201	0.48	N	460930	500	174 억	89632	N	N	N	N
132	20240503	141128	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16200	-170	5	-1.04	2723908130	165989	49.80	16500	16550	16170	21250	11460	16370	16410.17	0.26	-4865	17170	16770	16560	16160	15950	16665	16055	174	4880	500	11450	10	1	34824000	5641	47.37	2.71	12	0.48	342.00	5974.00	29200	20240126	-44.52	13890	20240201	16.63	29200	-44.52	20240126	13890	16.63	20240201	29200	-44.52	20240126	13890	16.63	20240201	0.48	N	460930	500	174 억	89632	N	N	N	N
133	20240503	131126	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16390	20	2	0.12	1964167950	119389	35.82	16500	16550	16360	21250	11460	16370	16451.83	0.26	2059	17170	16770	16560	16160	15950	16665	16055	174	4880	500	11450	10	1	34824000	5708	47.92	2.74	12	0.34	342.00	5974.00	29200	20240126	-43.87	13890	20240201	18.00	29200	-43.87	20240126	13890	18.00	20240201	29200	-43.87	20240126	13890	18.00	20240201	0.48	N	460930	500	174 억	89632	N	N	N	N
134	20240503	121124	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16420	50	2	0.31	1848554480	112341	33.70	16500	16550	16360	21250	11460	16370	16454.85	0.26	2265	17170	16770	16560	16160	15950	16665	16055	174	4880	500	11450	10	1	34824000	5718	48.01	2.75	12	0.32	342.00	5974.00	29200	20240126	-43.77	13890	20240201	18.21	29200	-43.77	20240126	13890	18.21	20240201	29200	-43.77	20240126	13890	18.21	20240201	0.48	N	460930	500	174 억	89632	N	N	N	N
135	20240503	111123	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16410	40	2	0.24	1462407770	88783	26.64	16500	16550	16400	21250	11460	16370	16471.71	0.26	3904	17170	16770	16560	16160	15950	16665	16055	174	4880	500	11450	10	1	34824000	5715	47.98	2.75	12	0.25	342.00	5974.00	29200	20240126	-43.80	13890	20240201	18.14	29200	-43.80	20240126	13890	18.14	20240201	29200	-43.80	20240126	13890	18.14	20240201	0.48	N	460930	500	174 억	89632	N	N	N	N
136	20240503	101118	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16460	90	2	0.55	905246540	54939	16.48	16500	16550	16410	21250	11460	16370	16477.30	0.26	5380	17170	16770	16560	16160	15950	16665	16055	174	4880	500	11450	10	1	34824000	5732	48.13	2.76	12	0.16	342.00	5974.00	29200	20240126	-43.63	13890	20240201	18.50	29200	-43.63	20240126	13890	18.50	20240201	29200	-43.63	20240126	13890	18.50	20240201	0.48	N	460930	500	174 억	89632	N	N	N	N
137	20240503	091115	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16430	60	2	0.37	266392690	16171	4.85	16500	16550	16410	21250	11460	16370	16473.48	0.26	1690	17170	16770	16560	16160	15950	16665	16055	174	4880	500	11450	10	1	34824000	5722	48.04	2.75	12	0.05	342.00	5974.00	29200	20240126	-43.73	13890	20240201	18.29	29200	-43.73	20240126	13890	18.29	20240201	29200	-43.73	20240126	13890	18.29	20240201	0.48	N	460930	500	174 억	89632	N	N	N	N
138	20240502	161107	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16370	-160	5	-0.97	5452122810	328338	108.52	16700	16960	16350	21450	11580	16530	16606.00	0.48	-79186	16916	16722	16526	16332	16136	16820	16430	174	4920	500	11570	10	1	34824000	5701	47.87	2.74	12	0.94	342.00	5974.00	29200	20240126	-43.94	13890	20240201	17.85	29200	-43.94	20240126	13890	17.85	20240201	29200	-43.94	20240126	13890	17.85	20240201	0.44	N	460930	500	174 억	168830	N	N	N	N
139	20240502	151112	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16390	-140	5	-0.85	5178722630	311634	103.00	16700	16960	16390	21450	11580	16530	16618.08	0.48	-74183	16916	16722	16526	16332	16136	16820	16430	174	4920	500	11570	10	1	34824000	5708	47.92	2.74	12	0.89	342.00	5974.00	29200	20240126	-43.87	13890	20240201	18.00	29200	-43.87	20240126	13890	18.00	20240201	29200	-43.87	20240126	13890	18.00	20240201	0.44	N	460930	500	174 억	168830	N	N	N	N
140	20240502	141110	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16440	-90	5	-0.54	4433325030	266238	88.00	16700	16960	16440	21450	11580	16530	16651.92	0.48	-57937	16916	16722	16526	16332	16136	16820	16430	174	4920	500	11570	10	1	34824000	5725	48.07	2.75	12	0.76	342.00	5974.00	29200	20240126	-43.70	13890	20240201	18.36	29200	-43.70	20240126	13890	18.36	20240201	29200	-43.70	20240126	13890	18.36	20240201	0.44	N	460930	500	174 억	168830	N	N	N	N
141	20240502	131103	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16510	-20	5	-0.12	3892240570	233373	77.13	16700	16960	16500	21450	11580	16530	16678.45	0.48	-48355	16916	16722	16526	16332	16136	16820	16430	174	4920	500	11570	10	1	34824000	5749	48.27	2.76	12	0.67	342.00	5974.00	29200	20240126	-43.46	13890	20240201	18.86	29200	-43.46	20240126	13890	18.86	20240201	29200	-43.46	20240126	13890	18.86	20240201	0.44	N	460930	500	174 억	168830	N	N	N	N
142	20240502	121103	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16550	20	2	0.12	3381417650	202458	66.92	16700	16960	16520	21450	11580	16530	16702.16	0.48	-33998	16916	16722	16526	16332	16136	16820	16430	174	4920	500	11570	10	1	34824000	5763	48.39	2.77	12	0.58	342.00	5974.00	29200	20240126	-43.32	13890	20240201	19.15	29200	-43.32	20240126	13890	19.15	20240201	29200	-43.32	20240126	13890	19.15	20240201	0.44	N	460930	500	174 억	168830	N	N	N	N
143	20240502	111100	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16530	0	3	0.00	3146512120	188253	62.22	16700	16960	16520	21450	11580	16530	16714.67	0.48	-27097	16916	16722	16526	16332	16136	16820	16430	174	4920	500	11570	10	1	34824000	5756	48.33	2.77	12	0.54	342.00	5974.00	29200	20240126	-43.39	13890	20240201	19.01	29200	-43.39	20240126	13890	19.01	20240201	29200	-43.39	20240126	13890	19.01	20240201	0.44	N	460930	500	174 억	168830	N	N	N	N
144	20240502	101100	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16600	70	2	0.42	2529296680	150984	49.90	16700	16960	16580	21450	11580	16530	16752.68	0.48	-11886	16916	16722	16526	16332	16136	16820	16430	174	4920	500	11570	10	1	34824000	5781	48.54	2.78	12	0.43	342.00	5974.00	29200	20240126	-43.15	13890	20240201	19.51	29200	-43.15	20240126	13890	19.51	20240201	29200	-43.15	20240126	13890	19.51	20240201	0.44	N	460930	500	174 억	168830	N	N	N	N
145	20240502	091058	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	16920	390	2	2.36	1154549250	68590	22.67	16700	16960	16620	21450	11580	16530	16834.40	0.48	6615	16916	16722	16526	16332	16136	16820	16430	174	4920	500	11570	10	1	34824000	5892	49.47	2.83	12	0.20	342.00	5974.00	29200	20240126	-42.05	13890	20240201	21.81	29200	-42.05	20240126	13890	21.81	20240201	29200	-42.05	20240126	13890	21.81	20240201	0.44	N	460930	500	174 억	168830	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History