KissMeData/066590/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2830	-10	5	-0.35	128095415	45422	70.57	2815	2865	2805	3690	1990	2840	2820.12	1.87	-13114	2926	2882	2856	2812	2786	2870	2800	195	850	500	1980	5	1	39073104	1106	10.84	1.34	12	0.12	261.00	2108.00	3640	20230605	-22.25	2120	20231024	33.49	3615	-21.72	20240219	2540	11.42	20240102	3640	-22.25	20230605	2120	33.49	20231024	1.62	N	066590	500	195 억	729038	N	N	N	N
3	20240531	150623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2820	-20	5	-0.70	99443655	35254	54.78	2815	2865	2805	3690	1990	2840	2820.78	1.87	-10755	2926	2882	2856	2812	2786	2870	2800	195	850	500	1980	5	1	39073104	1102	10.80	1.34	12	0.09	261.00	2108.00	3640	20230605	-22.53	2120	20231024	33.02	3615	-21.99	20240219	2540	11.02	20240102	3640	-22.53	20230605	2120	33.02	20231024	1.62	N	066590	500	195 억	729038	N	N	N	N
4	20240531	140625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2820	-20	5	-0.70	76702285	27165	42.21	2815	2865	2810	3690	1990	2840	2823.57	1.87	-5284	2926	2882	2856	2812	2786	2870	2800	195	850	500	1980	5	1	39073104	1102	10.80	1.34	12	0.07	261.00	2108.00	3640	20230605	-22.53	2120	20231024	33.02	3615	-21.99	20240219	2540	11.02	20240102	3640	-22.53	20230605	2120	33.02	20231024	1.62	N	066590	500	195 억	729038	N	N	N	N
5	20240531	130629	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2820	-20	5	-0.70	63029015	22310	34.66	2815	2865	2815	3690	1990	2840	2825.15	1.87	-5259	2926	2882	2856	2812	2786	2870	2800	195	850	500	1980	5	1	39073104	1102	10.80	1.34	12	0.06	261.00	2108.00	3640	20230605	-22.53	2120	20231024	33.02	3615	-21.99	20240219	2540	11.02	20240102	3640	-22.53	20230605	2120	33.02	20231024	1.62	N	066590	500	195 억	729038	N	N	N	N
6	20240531	120632	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2820	-20	5	-0.70	49745360	17604	27.35	2815	2865	2815	3690	1990	2840	2825.80	1.87	-1781	2926	2882	2856	2812	2786	2870	2800	195	850	500	1980	5	1	39073104	1102	10.80	1.34	12	0.05	261.00	2108.00	3640	20230605	-22.53	2120	20231024	33.02	3615	-21.99	20240219	2540	11.02	20240102	3640	-22.53	20230605	2120	33.02	20231024	1.62	N	066590	500	195 억	729038	N	N	N	N
7	20240531	110628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2815	-25	5	-0.88	36961385	13068	20.30	2815	2865	2815	3690	1990	2840	2828.39	1.87	-1782	2926	2882	2856	2812	2786	2870	2800	195	850	500	1980	5	1	39073104	1100	10.79	1.34	12	0.03	261.00	2108.00	3640	20230605	-22.66	2120	20231024	32.78	3615	-22.13	20240219	2540	10.83	20240102	3640	-22.66	20230605	2120	32.78	20231024	1.62	N	066590	500	195 억	729038	N	N	N	N
8	20240531	100629	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2845	5	2	0.18	17903830	6321	9.82	2815	2865	2815	3690	1990	2840	2832.44	1.87	-1300	2926	2882	2856	2812	2786	2870	2800	195	850	500	1980	5	1	39073104	1112	10.90	1.35	12	0.02	261.00	2108.00	3640	20230605	-21.84	2120	20231024	34.20	3615	-21.30	20240219	2540	12.01	20240102	3640	-21.84	20230605	2120	34.20	20231024	1.62	N	066590	500	195 억	729038	N	N	N	N
9	20240531	090626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2820	-20	5	-0.70	2896715	1029	1.60	2815	2855	2815	3690	1990	2840	2815.08	1.87	23	2926	2882	2856	2812	2786	2870	2800	195	850	500	1980	5	1	39073104	1102	10.80	1.34	12	0.00	261.00	2108.00	3640	20230605	-22.53	2120	20231024	33.02	3615	-21.99	20240219	2540	11.02	20240102	3640	-22.53	20230605	2120	33.02	20231024	1.62	N	066590	500	195 억	729038	N	N	N	N
10	20240530	160624	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2840	-35	5	-1.22	182727655	64255	66.62	2875	2900	2830	3735	2015	2875	2843.79	1.85	7848	3015	2945	2910	2840	2805	2927	2822	195	860	500	2010	5	1	39073104	1110	10.88	1.35	12	0.16	261.00	2108.00	3640	20230605	-21.98	2120	20231024	33.96	3615	-21.44	20240219	2540	11.81	20240102	3640	-21.98	20230605	2120	33.96	20231024	1.56	N	066590	500	195 억	721170	N	N	N	N
11	20240530	150625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2835	-40	5	-1.39	171266940	60221	62.44	2875	2900	2830	3735	2015	2875	2843.97	1.85	8006	3015	2945	2910	2840	2805	2927	2822	195	860	500	2010	5	1	39073104	1108	10.86	1.34	12	0.15	261.00	2108.00	3640	20230605	-22.12	2120	20231024	33.73	3615	-21.58	20240219	2540	11.61	20240102	3640	-22.12	20230605	2120	33.73	20231024	1.56	N	066590	500	195 억	721170	N	N	N	N
12	20240530	140625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2835	-40	5	-1.39	137320870	48266	50.04	2875	2900	2830	3735	2015	2875	2845.08	1.85	2934	3015	2945	2910	2840	2805	2927	2822	195	860	500	2010	5	1	39073104	1108	10.86	1.34	12	0.12	261.00	2108.00	3640	20230605	-22.12	2120	20231024	33.73	3615	-21.58	20240219	2540	11.61	20240102	3640	-22.12	20230605	2120	33.73	20231024	1.56	N	066590	500	195 억	721170	N	N	N	N
13	20240530	130626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2855	-20	5	-0.70	102944335	36164	37.50	2875	2900	2830	3735	2015	2875	2846.60	1.85	2469	3015	2945	2910	2840	2805	2927	2822	195	860	500	2010	5	1	39073104	1116	10.94	1.35	12	0.09	261.00	2108.00	3640	20230605	-21.57	2120	20231024	34.67	3615	-21.02	20240219	2540	12.40	20240102	3640	-21.57	20230605	2120	34.67	20231024	1.56	N	066590	500	195 억	721170	N	N	N	N
14	20240530	120625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2860	-15	5	-0.52	93416495	32822	34.03	2875	2900	2830	3735	2015	2875	2846.15	1.85	2592	3015	2945	2910	2840	2805	2927	2822	195	860	500	2010	5	1	39073104	1117	10.96	1.36	12	0.08	261.00	2108.00	3640	20230605	-21.43	2120	20231024	34.91	3615	-20.89	20240219	2540	12.60	20240102	3640	-21.43	20230605	2120	34.91	20231024	1.56	N	066590	500	195 억	721170	N	N	N	N
15	20240530	110625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2870	-5	5	-0.17	85422845	30012	31.12	2875	2900	2830	3735	2015	2875	2846.29	1.85	1406	3015	2945	2910	2840	2805	2927	2822	195	860	500	2010	5	1	39073104	1121	11.00	1.36	12	0.08	261.00	2108.00	3640	20230605	-21.15	2120	20231024	35.38	3615	-20.61	20240219	2540	12.99	20240102	3640	-21.15	20230605	2120	35.38	20231024	1.56	N	066590	500	195 억	721170	N	N	N	N
16	20240530	100626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2835	-40	5	-1.39	69188970	24326	25.22	2875	2900	2830	3735	2015	2875	2844.24	1.85	1236	3015	2945	2910	2840	2805	2927	2822	195	860	500	2010	5	1	39073104	1108	10.86	1.34	12	0.06	261.00	2108.00	3640	20230605	-22.12	2120	20231024	33.73	3615	-21.58	20240219	2540	11.61	20240102	3640	-22.12	20230605	2120	33.73	20231024	1.56	N	066590	500	195 억	721170	N	N	N	N
17	20240530	090625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2850	-25	5	-0.87	8302320	2901	3.01	2875	2875	2850	3735	2015	2875	2861.88	1.85	-44	3015	2945	2910	2840	2805	2927	2822	195	860	500	2010	5	1	39073104	1114	10.92	1.35	12	0.01	261.00	2108.00	3640	20230605	-21.70	2120	20231024	34.43	3615	-21.16	20240219	2540	12.20	20240102	3640	-21.70	20230605	2120	34.43	20231024	1.56	N	066590	500	195 억	721170	N	N	N	N
18	20240529	160620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2875	-45	5	-1.54	279877300	96033	39.46	2975	2980	2875	3795	2045	2920	2914.41	1.93	-31423	3070	2995	2955	2880	2840	2975	2860	195	875	500	2040	5	1	39073104	1123	11.02	1.36	12	0.25	261.00	2108.00	3640	20230605	-21.02	2120	20231024	35.61	3615	-20.47	20240219	2540	13.19	20240102	3640	-21.02	20230605	2120	35.61	20231024	1.53	N	066590	500	195 억	752555	N	N	N	N
19	20240529	150618	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2880	-40	5	-1.37	255525025	87573	35.98	2975	2980	2880	3795	2045	2920	2917.85	1.93	-30445	3070	2995	2955	2880	2840	2975	2860	195	875	500	2040	5	1	39073104	1125	11.03	1.37	12	0.22	261.00	2108.00	3640	20230605	-20.88	2120	20231024	35.85	3615	-20.33	20240219	2540	13.39	20240102	3640	-20.88	20230605	2120	35.85	20231024	1.53	N	066590	500	195 억	752555	N	N	N	N
20	20240529	140619	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2920	0	3	0.00	219812770	75216	30.91	2975	2980	2895	3795	2045	2920	2922.42	1.93	-26466	3070	2995	2955	2880	2840	2975	2860	195	875	500	2040	5	1	39073104	1141	11.19	1.39	12	0.19	261.00	2108.00	3640	20230605	-19.78	2120	20231024	37.74	3615	-19.23	20240219	2540	14.96	20240102	3640	-19.78	20230605	2120	37.74	20231024	1.53	N	066590	500	195 억	752555	N	N	N	N
21	20240529	130621	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2900	-20	5	-0.68	195021850	66674	27.40	2975	2980	2895	3795	2045	2920	2925.01	1.93	-21343	3070	2995	2955	2880	2840	2975	2860	195	875	500	2040	5	1	39073104	1133	11.11	1.38	12	0.17	261.00	2108.00	3640	20230605	-20.33	2120	20231024	36.79	3615	-19.78	20240219	2540	14.17	20240102	3640	-20.33	20230605	2120	36.79	20231024	1.53	N	066590	500	195 억	752555	N	N	N	N
22	20240529	120623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2895	-25	5	-0.86	175245090	59848	24.59	2975	2980	2895	3795	2045	2920	2928.17	1.93	-21353	3070	2995	2955	2880	2840	2975	2860	195	875	500	2040	5	1	39073104	1131	11.09	1.37	12	0.15	261.00	2108.00	3640	20230605	-20.47	2120	20231024	36.56	3615	-19.92	20240219	2540	13.98	20240102	3640	-20.47	20230605	2120	36.56	20231024	1.53	N	066590	500	195 억	752555	N	N	N	N
23	20240529	110621	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2910	-10	5	-0.34	137147855	46722	19.20	2975	2980	2905	3795	2045	2920	2935.40	1.93	-12367	3070	2995	2955	2880	2840	2975	2860	195	875	500	2040	5	1	39073104	1137	11.15	1.38	12	0.12	261.00	2108.00	3640	20230605	-20.05	2120	20231024	37.26	3615	-19.50	20240219	2540	14.57	20240102	3640	-20.05	20230605	2120	37.26	20231024	1.53	N	066590	500	195 억	752555	N	N	N	N
24	20240529	100619	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2920	0	3	0.00	109890230	37354	15.35	2975	2980	2915	3795	2045	2920	2941.86	1.93	-11862	3070	2995	2955	2880	2840	2975	2860	195	875	500	2040	5	1	39073104	1141	11.19	1.39	12	0.10	261.00	2108.00	3640	20230605	-19.78	2120	20231024	37.74	3615	-19.23	20240219	2540	14.96	20240102	3640	-19.78	20230605	2120	37.74	20231024	1.53	N	066590	500	195 억	752555	N	N	N	N
25	20240529	090616	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	30	2	1.03	34163375	11540	4.74	2975	2980	2945	3795	2045	2920	2960.43	1.93	-2653	3070	2995	2955	2880	2840	2975	2860	195	875	500	2040	5	1	39073104	1153	11.30	1.40	12	0.03	261.00	2108.00	3640	20230605	-18.96	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	3640	-18.96	20230605	2120	39.15	20231024	1.53	N	066590	500	195 억	752555	N	N	N	N
26	20240528	160616	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2920	-80	5	-2.67	718869715	243361	218.52	3015	3030	2915	3900	2100	3000	2954.09	1.96	-12932	3060	3030	3005	2975	2950	3017	2962	195	900	500	2100	5	1	39073104	1141	11.19	1.39	12	0.62	261.00	2108.00	3645	20230519	-19.89	2120	20231024	37.74	3615	-19.23	20240219	2540	14.96	20240102	3640	-19.78	20230605	2120	37.74	20231024	1.52	N	066590	500	195 억	765324	N	N	N	N
27	20240528	150618	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2925	-75	5	-2.50	654332070	221283	198.69	3015	3030	2920	3900	2100	3000	2956.99	1.96	-9545	3060	3030	3005	2975	2950	3017	2962	195	900	500	2100	5	1	39073104	1143	11.21	1.39	12	0.57	261.00	2108.00	3645	20230519	-19.75	2120	20231024	37.97	3615	-19.09	20240219	2540	15.16	20240102	3640	-19.64	20230605	2120	37.97	20231024	1.52	N	066590	500	195 억	765324	N	N	N	N
28	20240528	140619	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	-55	5	-1.83	577421815	195042	175.13	3015	3030	2935	3900	2100	3000	2960.50	1.96	-3678	3060	3030	3005	2975	2950	3017	2962	195	900	500	2100	5	1	39073104	1151	11.28	1.40	12	0.50	261.00	2108.00	3645	20230519	-19.20	2120	20231024	38.92	3615	-18.53	20240219	2540	15.94	20240102	3640	-19.09	20230605	2120	38.92	20231024	1.52	N	066590	500	195 억	765324	N	N	N	N
29	20240528	130616	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	-55	5	-1.83	541544640	182859	164.19	3015	3030	2935	3900	2100	3000	2961.54	1.96	-2093	3060	3030	3005	2975	2950	3017	2962	195	900	500	2100	5	1	39073104	1151	11.28	1.40	12	0.47	261.00	2108.00	3645	20230519	-19.20	2120	20231024	38.92	3615	-18.53	20240219	2540	15.94	20240102	3640	-19.09	20230605	2120	38.92	20231024	1.52	N	066590	500	195 억	765324	N	N	N	N
30	20240528	120617	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2940	-60	5	-2.00	450531870	151988	136.47	3015	3030	2935	3900	2100	3000	2964.26	1.96	9083	3060	3030	3005	2975	2950	3017	2962	195	900	500	2100	5	1	39073104	1149	11.26	1.39	12	0.39	261.00	2108.00	3645	20230519	-19.34	2120	20231024	38.68	3615	-18.67	20240219	2540	15.75	20240102	3640	-19.23	20230605	2120	38.68	20231024	1.52	N	066590	500	195 억	765324	N	N	N	N
31	20240528	110603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	-45	5	-1.50	282759375	95062	85.36	3015	3030	2935	3900	2100	3000	2974.47	1.96	-5384	3060	3030	3005	2975	2950	3017	2962	195	900	500	2100	5	1	39073104	1155	11.32	1.40	12	0.24	261.00	2108.00	3645	20230519	-18.93	2120	20231024	39.39	3615	-18.26	20240219	2540	16.34	20240102	3640	-18.82	20230605	2120	39.39	20231024	1.52	N	066590	500	195 억	765324	N	N	N	N
32	20240528	100617	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	-20	5	-0.67	126439640	42213	37.90	3015	3030	2975	3900	2100	3000	2995.28	1.96	-13654	3060	3030	3005	2975	2950	3017	2962	195	900	500	2100	5	1	39073104	1164	11.42	1.41	12	0.11	261.00	2108.00	3645	20230519	-18.24	2120	20231024	40.57	3615	-17.57	20240219	2540	17.32	20240102	3640	-18.13	20230605	2120	40.57	20231024	1.52	N	066590	500	195 억	765324	N	N	N	N
33	20240528	090618	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3015	15	2	0.50	8964015	2975	2.67	3015	3015	3000	3900	2100	3000	3013.13	1.96	252	3060	3030	3005	2975	2950	3017	2962	195	900	500	2100	5	1	39073104	1178	11.55	1.43	12	0.01	261.00	2108.00	3645	20230519	-17.28	2120	20231024	42.22	3615	-16.60	20240219	2540	18.70	20240102	3640	-17.17	20230605	2120	42.22	20231024	1.52	N	066590	500	195 억	765324	N	N	N	N
34	20240527	160607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	20	2	0.67	331967460	110471	62.28	3015	3035	2980	3870	2090	2980	3005.02	1.91	19613	3116	3047	3011	2942	2906	3030	2925	195	890	500	2080	5	1	39073104	1172	11.49	1.42	12	0.28	261.00	2108.00	3700	20230518	-18.92	2120	20231024	41.51	3615	-17.01	20240219	2540	18.11	20240102	3640	-17.58	20230605	2120	41.51	20231024	1.49	N	066590	500	195 억	744860	N	N	N	N
35	20240527	150618	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	20	2	0.67	294799200	98065	55.29	3015	3035	2980	3870	2090	2980	3006.16	1.91	20066	3116	3047	3011	2942	2906	3030	2925	195	890	500	2080	5	1	39073104	1172	11.49	1.42	12	0.25	261.00	2108.00	3700	20230518	-18.92	2120	20231024	41.51	3615	-17.01	20240219	2540	18.11	20240102	3640	-17.58	20230605	2120	41.51	20231024	1.49	N	066590	500	195 억	744860	N	N	N	N
36	20240527	140616	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	20	2	0.67	263900520	87751	49.47	3015	3035	2980	3870	2090	2980	3007.38	1.91	22216	3116	3047	3011	2942	2906	3030	2925	195	890	500	2080	5	1	39073104	1172	11.49	1.42	12	0.22	261.00	2108.00	3700	20230518	-18.92	2120	20231024	41.51	3615	-17.01	20240219	2540	18.11	20240102	3640	-17.58	20230605	2120	41.51	20231024	1.49	N	066590	500	195 억	744860	N	N	N	N
37	20240527	130615	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	20	2	0.67	246146985	81833	46.14	3015	3035	2980	3870	2090	2980	3007.92	1.91	22459	3116	3047	3011	2942	2906	3030	2925	195	890	500	2080	5	1	39073104	1172	11.49	1.42	12	0.21	261.00	2108.00	3700	20230518	-18.92	2120	20231024	41.51	3615	-17.01	20240219	2540	18.11	20240102	3640	-17.58	20230605	2120	41.51	20231024	1.49	N	066590	500	195 억	744860	N	N	N	N
38	20240527	120616	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3005	25	2	0.84	217888820	72412	40.83	3015	3035	2980	3870	2090	2980	3009.02	1.91	22354	3116	3047	3011	2942	2906	3030	2925	195	890	500	2080	5	1	39073104	1174	11.51	1.43	12	0.19	261.00	2108.00	3700	20230518	-18.78	2120	20231024	41.75	3615	-16.87	20240219	2540	18.31	20240102	3640	-17.45	20230605	2120	41.75	20231024	1.49	N	066590	500	195 억	744860	N	N	N	N
39	20240527	110616	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	40	2	1.34	146528920	48712	27.46	3015	3030	2980	3870	2090	2980	3008.07	1.91	14626	3116	3047	3011	2942	2906	3030	2925	195	890	500	2080	5	1	39073104	1180	11.57	1.43	12	0.12	261.00	2108.00	3700	20230518	-18.38	2120	20231024	42.45	3615	-16.46	20240219	2540	18.90	20240102	3640	-17.03	20230605	2120	42.45	20231024	1.49	N	066590	500	195 억	744860	N	N	N	N
40	20240527	100614	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	40	2	1.34	93811840	31182	17.58	3015	3030	2980	3870	2090	2980	3008.53	1.91	10964	3116	3047	3011	2942	2906	3030	2925	195	890	500	2080	5	1	39073104	1180	11.57	1.43	12	0.08	261.00	2108.00	3700	20230518	-18.38	2120	20231024	42.45	3615	-16.46	20240219	2540	18.90	20240102	3640	-17.03	20230605	2120	42.45	20231024	1.49	N	066590	500	195 억	744860	N	N	N	N
41	20240527	090615	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	15	2	0.50	7275225	2424	1.37	3015	3015	2990	3870	2090	2980	3001.33	1.91	17	3116	3047	3011	2942	2906	3030	2925	195	890	500	2080	5	1	39073104	1170	11.48	1.42	12	0.01	261.00	2108.00	3700	20230518	-19.05	2120	20231024	41.27	3615	-17.15	20240219	2540	17.91	20240102	3640	-17.72	20230605	2120	41.27	20231024	1.49	N	066590	500	195 억	744860	N	N	N	N
42	20240524	160545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	-60	5	-1.97	530190935	176026	70.29	3035	3080	2975	3950	2130	3040	3013.18	1.84	26525	3133	3086	3013	2966	2893	3110	2990	195	910	500	2120	5	1	39073104	1164	11.42	1.41	12	0.45	261.00	2108.00	3715	20230517	-19.78	2120	20231024	40.57	3615	-17.57	20240219	2540	17.32	20240102	3640	-18.13	20230605	2120	40.57	20231024	1.48	N	066590	500	195 억	719608	N	N	N	N
43	20240524	150544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	-30	5	-0.99	319321955	105305	42.05	3035	3080	2985	3950	2130	3040	3032.35	1.84	11602	3133	3086	3013	2966	2893	3110	2990	195	910	500	2120	5	1	39073104	1176	11.53	1.43	12	0.27	261.00	2108.00	3715	20230517	-18.98	2120	20231024	41.98	3615	-16.74	20240219	2540	18.50	20240102	3640	-17.31	20230605	2120	41.98	20231024	1.48	N	066590	500	195 억	719608	N	N	N	N
44	20240524	140548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3030	-10	5	-0.33	285639970	94141	37.59	3035	3080	2985	3950	2130	3040	3034.17	1.84	13482	3133	3086	3013	2966	2893	3110	2990	195	910	500	2120	5	1	39073104	1184	11.61	1.44	12	0.24	261.00	2108.00	3715	20230517	-18.44	2120	20231024	42.92	3615	-16.18	20240219	2540	19.29	20240102	3640	-16.76	20230605	2120	42.92	20231024	1.48	N	066590	500	195 억	719608	N	N	N	N
45	20240524	130545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	-20	5	-0.66	269885115	88930	35.51	3035	3080	2985	3950	2130	3040	3034.80	1.84	12484	3133	3086	3013	2966	2893	3110	2990	195	910	500	2120	5	1	39073104	1180	11.57	1.43	12	0.23	261.00	2108.00	3715	20230517	-18.71	2120	20231024	42.45	3615	-16.46	20240219	2540	18.90	20240102	3640	-17.03	20230605	2120	42.45	20231024	1.48	N	066590	500	195 억	719608	N	N	N	N
46	20240524	120545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	-20	5	-0.66	255471155	84156	33.60	3035	3080	2985	3950	2130	3040	3035.69	1.84	12068	3133	3086	3013	2966	2893	3110	2990	195	910	500	2120	5	1	39073104	1180	11.57	1.43	12	0.22	261.00	2108.00	3715	20230517	-18.71	2120	20231024	42.45	3615	-16.46	20240219	2540	18.90	20240102	3640	-17.03	20230605	2120	42.45	20231024	1.48	N	066590	500	195 억	719608	N	N	N	N
47	20240524	110544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3015	-25	5	-0.82	252565200	83193	33.22	3035	3080	2985	3950	2130	3040	3035.89	1.84	11701	3133	3086	3013	2966	2893	3110	2990	195	910	500	2120	5	1	39073104	1178	11.55	1.43	12	0.21	261.00	2108.00	3715	20230517	-18.84	2120	20231024	42.22	3615	-16.60	20240219	2540	18.70	20240102	3640	-17.17	20230605	2120	42.22	20231024	1.48	N	066590	500	195 억	719608	N	N	N	N
48	20240524	100548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3060	20	2	0.66	157469530	51841	20.70	3035	3080	2985	3950	2130	3040	3037.55	1.84	9355	3133	3086	3013	2966	2893	3110	2990	195	910	500	2120	5	1	39073104	1196	11.72	1.45	12	0.13	261.00	2108.00	3715	20230517	-17.63	2120	20231024	44.34	3615	-15.35	20240219	2540	20.47	20240102	3640	-15.93	20230605	2120	44.34	20231024	1.48	N	066590	500	195 억	719608	N	N	N	N
49	20240524	090545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3030	-10	5	-0.33	14353760	4754	1.90	3035	3035	3010	3950	2130	3040	3019.30	1.84	120	3133	3086	3013	2966	2893	3110	2990	195	910	500	2120	5	1	39073104	1184	11.61	1.44	12	0.01	261.00	2108.00	3715	20230517	-18.44	2120	20231024	42.92	3615	-16.18	20240219	2540	19.29	20240102	3640	-16.76	20230605	2120	42.92	20231024	1.48	N	066590	500	195 억	719608	N	N	N	N
50	20240523	160542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3040	5	2	0.16	743361745	248335	28.76	3035	3060	2940	3945	2125	3035	2993.38	1.70	53467	3348	3191	3068	2911	2788	3270	2990	195	910	500	2120	5	1	39073104	1188	11.65	1.44	12	0.64	261.00	2108.00	3720	20230516	-18.28	2120	20231024	43.40	3615	-15.91	20240219	2540	19.69	20240102	3640	-16.48	20230605	2120	43.40	20231024	1.48	N	066590	500	195 억	665768	N	N	N	N
51	20240523	150547	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3025	-10	5	-0.33	708602420	236891	27.44	3035	3060	2940	3945	2125	3035	2991.26	1.70	54058	3348	3191	3068	2911	2788	3270	2990	195	910	500	2120	5	1	39073104	1182	11.59	1.44	12	0.61	261.00	2108.00	3720	20230516	-18.68	2120	20231024	42.69	3615	-16.32	20240219	2540	19.09	20240102	3640	-16.90	20230605	2120	42.69	20231024	1.48	N	066590	500	195 억	665768	N	N	N	N
52	20240523	140548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3040	5	2	0.16	684167020	228822	26.50	3035	3060	2940	3945	2125	3035	2989.95	1.70	51705	3348	3191	3068	2911	2788	3270	2990	195	910	500	2120	5	1	39073104	1188	11.65	1.44	12	0.59	261.00	2108.00	3720	20230516	-18.28	2120	20231024	43.40	3615	-15.91	20240219	2540	19.69	20240102	3640	-16.48	20230605	2120	43.40	20231024	1.48	N	066590	500	195 억	665768	N	N	N	N
53	20240523	130546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	-15	5	-0.49	637003455	213253	24.70	3035	3060	2940	3945	2125	3035	2987.08	1.70	51651	3348	3191	3068	2911	2788	3270	2990	195	910	500	2120	5	1	39073104	1180	11.57	1.43	12	0.55	261.00	2108.00	3720	20230516	-18.82	2120	20231024	42.45	3615	-16.46	20240219	2540	18.90	20240102	3640	-17.03	20230605	2120	42.45	20231024	1.48	N	066590	500	195 억	665768	N	N	N	N
54	20240523	120542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3025	-10	5	-0.33	619402175	207423	24.02	3035	3060	2940	3945	2125	3035	2986.18	1.70	53267	3348	3191	3068	2911	2788	3270	2990	195	910	500	2120	5	1	39073104	1182	11.59	1.44	12	0.53	261.00	2108.00	3720	20230516	-18.68	2120	20231024	42.69	3615	-16.32	20240219	2540	19.09	20240102	3640	-16.90	20230605	2120	42.69	20231024	1.48	N	066590	500	195 억	665768	N	N	N	N
55	20240523	110542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3025	-10	5	-0.33	597546705	200212	23.19	3035	3060	2940	3945	2125	3035	2984.57	1.70	53521	3348	3191	3068	2911	2788	3270	2990	195	910	500	2120	5	1	39073104	1182	11.59	1.44	12	0.51	261.00	2108.00	3720	20230516	-18.68	2120	20231024	42.69	3615	-16.32	20240219	2540	19.09	20240102	3640	-16.90	20230605	2120	42.69	20231024	1.48	N	066590	500	195 억	665768	N	N	N	N
56	20240523	100543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3005	-30	5	-0.99	523369140	175793	20.36	3035	3040	2940	3945	2125	3035	2977.19	1.70	59068	3348	3191	3068	2911	2788	3270	2990	195	910	500	2120	5	1	39073104	1174	11.51	1.43	12	0.45	261.00	2108.00	3720	20230516	-19.22	2120	20231024	41.75	3615	-16.87	20240219	2540	18.31	20240102	3640	-17.45	20230605	2120	41.75	20231024	1.48	N	066590	500	195 억	665768	N	N	N	N
57	20240523	090546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	-40	5	-1.32	90018800	29945	3.47	3035	3040	2995	3945	2125	3035	3006.14	1.70	14949	3348	3191	3068	2911	2788	3270	2990	195	910	500	2120	5	1	39073104	1170	11.48	1.42	12	0.08	261.00	2108.00	3720	20230516	-19.49	2120	20231024	41.27	3615	-17.15	20240219	2540	17.91	20240102	3640	-17.72	20230605	2120	41.27	20231024	1.48	N	066590	500	195 억	665768	N	N	N	N
58	20240522	160538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3035	85	2	2.88	2634485265	855047	1545.69	2955	3225	2945	3835	2065	2950	3081.37	1.64	26087	3000	2975	2945	2920	2890	2987	2932	195	885	500	2060	5	1	39073104	1186	11.63	1.44	12	2.19	261.00	2108.00	3910	20230515	-22.38	2120	20231024	43.16	3615	-16.04	20240219	2540	19.49	20240102	3640	-16.62	20230605	2120	43.16	20231024	1.49	N	066590	500	195 억	640254	N	N	N	N
59	20240522	150542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3065	115	2	3.90	2453357615	795621	1438.27	2955	3225	2945	3835	2065	2950	3083.58	1.64	16451	3000	2975	2945	2920	2890	2987	2932	195	885	500	2060	5	1	39073104	1198	11.74	1.45	12	2.04	261.00	2108.00	3910	20230515	-21.61	2120	20231024	44.58	3615	-15.21	20240219	2540	20.67	20240102	3640	-15.80	20230605	2120	44.58	20231024	1.49	N	066590	500	195 억	640254	N	N	N	N
60	20240522	140544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3030	80	2	2.71	1962832405	634514	1147.03	2955	3225	2945	3835	2065	2950	3093.44	1.64	-40272	3000	2975	2945	2920	2890	2987	2932	195	885	500	2060	5	1	39073104	1184	11.61	1.44	12	1.62	261.00	2108.00	3910	20230515	-22.51	2120	20231024	42.92	3615	-16.18	20240219	2540	19.29	20240102	3640	-16.76	20230605	2120	42.92	20231024	1.49	N	066590	500	195 억	640254	N	N	N	N
61	20240522	130540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	45	2	1.53	300026470	99957	180.70	2955	3035	2945	3835	2065	2950	3001.56	1.64	12567	3000	2975	2945	2920	2890	2987	2932	195	885	500	2060	5	1	39073104	1170	11.48	1.42	12	0.26	261.00	2108.00	3910	20230515	-23.40	2120	20231024	41.27	3615	-17.15	20240219	2540	17.91	20240102	3640	-17.72	20230605	2120	41.27	20231024	1.49	N	066590	500	195 억	640254	N	N	N	N
62	20240522	120537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3015	65	2	2.20	275225705	91701	165.77	2955	3035	2945	3835	2065	2950	3001.34	1.64	10971	3000	2975	2945	2920	2890	2987	2932	195	885	500	2060	5	1	39073104	1178	11.55	1.43	12	0.23	261.00	2108.00	3910	20230515	-22.89	2120	20231024	42.22	3615	-16.60	20240219	2540	18.70	20240102	3640	-17.17	20230605	2120	42.22	20231024	1.49	N	066590	500	195 억	640254	N	N	N	N
63	20240522	110544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3005	55	2	1.86	248414280	82776	149.64	2955	3035	2945	3835	2065	2950	3001.04	1.64	8652	3000	2975	2945	2920	2890	2987	2932	195	885	500	2060	5	1	39073104	1174	11.51	1.43	12	0.21	261.00	2108.00	3910	20230515	-23.15	2120	20231024	41.75	3615	-16.87	20240219	2540	18.31	20240102	3640	-17.45	20230605	2120	41.75	20231024	1.49	N	066590	500	195 억	640254	N	N	N	N
64	20240522	100542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	60	2	2.03	198010465	65957	119.23	2955	3035	2945	3835	2065	2950	3002.12	1.64	3076	3000	2975	2945	2920	2890	2987	2932	195	885	500	2060	5	1	39073104	1176	11.53	1.43	12	0.17	261.00	2108.00	3910	20230515	-23.02	2120	20231024	41.98	3615	-16.74	20240219	2540	18.50	20240102	3640	-17.31	20230605	2120	41.98	20231024	1.49	N	066590	500	195 억	640254	N	N	N	N
65	20240522	090541	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	10	2	0.34	14917805	5047	9.12	2955	2980	2945	3835	2065	2950	2955.78	1.64	178	3000	2975	2945	2920	2890	2987	2932	195	885	500	2060	5	1	39073104	1157	11.34	1.40	12	0.01	261.00	2108.00	3910	20230515	-24.30	2120	20231024	39.62	3615	-18.12	20240219	2540	16.54	20240102	3640	-18.68	20230605	2120	39.62	20231024	1.49	N	066590	500	195 억	640254	N	N	N	N
66	20240521	160536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	15	2	0.51	162269675	55265	106.49	2930	2970	2915	3815	2055	2935	2936.21	1.62	7428	3015	2975	2955	2915	2895	2965	2905	195	880	500	2050	5	1	39073104	1153	11.30	1.40	12	0.14	261.00	2108.00	4355	20230512	-32.26	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	3640	-18.96	20230605	2120	39.15	20231024	1.49	N	066590	500	195 억	632826	N	N	N	N
67	20240521	150542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2940	5	2	0.17	112919415	38414	74.02	2930	2970	2925	3815	2055	2935	2939.54	1.62	5727	3015	2975	2955	2915	2895	2965	2905	195	880	500	2050	5	1	39073104	1149	11.26	1.39	12	0.10	261.00	2108.00	4355	20230512	-32.49	2120	20231024	38.68	3615	-18.67	20240219	2540	15.75	20240102	3640	-19.23	20230605	2120	38.68	20231024	1.49	N	066590	500	195 억	632826	N	N	N	N
68	20240521	140539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2935	0	3	0.00	97713555	33229	64.03	2930	2970	2925	3815	2055	2935	2940.61	1.62	4551	3015	2975	2955	2915	2895	2965	2905	195	880	500	2050	5	1	39073104	1147	11.25	1.39	12	0.09	261.00	2108.00	4355	20230512	-32.61	2120	20231024	38.44	3615	-18.81	20240219	2540	15.55	20240102	3640	-19.37	20230605	2120	38.44	20231024	1.49	N	066590	500	195 억	632826	N	N	N	N
69	20240521	130540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2940	5	2	0.17	88662430	30149	58.09	2930	2970	2925	3815	2055	2935	2940.81	1.62	5421	3015	2975	2955	2915	2895	2965	2905	195	880	500	2050	5	1	39073104	1149	11.26	1.39	12	0.08	261.00	2108.00	4355	20230512	-32.49	2120	20231024	38.68	3615	-18.67	20240219	2540	15.75	20240102	3640	-19.23	20230605	2120	38.68	20231024	1.49	N	066590	500	195 억	632826	N	N	N	N
70	20240521	120541	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2935	0	3	0.00	80912330	27507	53.00	2930	2970	2925	3815	2055	2935	2941.52	1.62	5266	3015	2975	2955	2915	2895	2965	2905	195	880	500	2050	5	1	39073104	1147	11.25	1.39	12	0.07	261.00	2108.00	4355	20230512	-32.61	2120	20231024	38.44	3615	-18.81	20240219	2540	15.55	20240102	3640	-19.37	20230605	2120	38.44	20231024	1.49	N	066590	500	195 억	632826	N	N	N	N
71	20240521	110542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2935	0	3	0.00	63744325	21663	41.74	2930	2970	2925	3815	2055	2935	2942.54	1.62	1607	3015	2975	2955	2915	2895	2965	2905	195	880	500	2050	5	1	39073104	1147	11.25	1.39	12	0.06	261.00	2108.00	4355	20230512	-32.61	2120	20231024	38.44	3615	-18.81	20240219	2540	15.55	20240102	3640	-19.37	20230605	2120	38.44	20231024	1.49	N	066590	500	195 억	632826	N	N	N	N
72	20240521	100540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	25	2	0.85	32387190	10989	21.17	2930	2970	2930	3815	2055	2935	2947.24	1.62	-42	3015	2975	2955	2915	2895	2965	2905	195	880	500	2050	5	1	39073104	1157	11.34	1.40	12	0.03	261.00	2108.00	4355	20230512	-32.03	2120	20231024	39.62	3615	-18.12	20240219	2540	16.54	20240102	3640	-18.68	20230605	2120	39.62	20231024	1.49	N	066590	500	195 억	632826	N	N	N	N
73	20240521	090537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	35	2	1.19	883180	298	0.57	2930	2970	2930	3815	2055	2935	2963.69	1.62	-128	3015	2975	2955	2915	2895	2965	2905	195	880	500	2050	5	1	39073104	1160	11.38	1.41	12	0.00	261.00	2108.00	4355	20230512	-31.80	2120	20231024	40.09	3615	-17.84	20240219	2540	16.93	20240102	3640	-18.41	20230605	2120	40.09	20231024	1.49	N	066590	500	195 억	632826	N	N	N	N
74	20240517	160540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	10	2	0.34	165653695	55946	112.36	2945	3010	2930	3860	2080	2970	2960.95	1.61	9998	3033	3001	2978	2946	2923	2990	2935	195	890	500	2070	5	1	39073104	1164	11.42	1.41	12	0.14	261.00	2108.00	4355	20230512	-31.57	2120	20231024	40.57	3615	-17.57	20240219	2540	17.32	20240102	3715	-19.78	20230517	2120	40.57	20231024	1.44	N	066590	500	195 억	627638	N	N	N	N
75	20240517	150543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-10	5	-0.34	140547095	47507	95.41	2945	3010	2930	3860	2080	2970	2958.44	1.61	9590	3033	3001	2978	2946	2923	2990	2935	195	890	500	2070	5	1	39073104	1157	11.34	1.40	12	0.12	261.00	2108.00	4355	20230512	-32.03	2120	20231024	39.62	3615	-18.12	20240219	2540	16.54	20240102	3715	-20.32	20230517	2120	39.62	20231024	1.44	N	066590	500	195 억	627638	N	N	N	N
76	20240517	140536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	-15	5	-0.51	135261520	45728	91.84	2945	3010	2930	3860	2080	2970	2957.95	1.61	9640	3033	3001	2978	2946	2923	2990	2935	195	890	500	2070	5	1	39073104	1155	11.32	1.40	12	0.12	261.00	2108.00	4355	20230512	-32.15	2120	20231024	39.39	3615	-18.26	20240219	2540	16.34	20240102	3715	-20.46	20230517	2120	39.39	20231024	1.44	N	066590	500	195 억	627638	N	N	N	N
77	20240517	130533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	-20	5	-0.67	122793880	41514	83.38	2945	3010	2930	3860	2080	2970	2957.88	1.61	6895	3033	3001	2978	2946	2923	2990	2935	195	890	500	2070	5	1	39073104	1153	11.30	1.40	12	0.11	261.00	2108.00	4355	20230512	-32.26	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	3715	-20.59	20230517	2120	39.15	20231024	1.44	N	066590	500	195 억	627638	N	N	N	N
78	20240517	120534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	-20	5	-0.67	92681970	31277	62.82	2945	3010	2930	3860	2080	2970	2963.26	1.61	3980	3033	3001	2978	2946	2923	2990	2935	195	890	500	2070	5	1	39073104	1153	11.30	1.40	12	0.08	261.00	2108.00	4355	20230512	-32.26	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	3715	-20.59	20230517	2120	39.15	20231024	1.44	N	066590	500	195 억	627638	N	N	N	N
79	20240517	110535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	-5	5	-0.17	88168015	29750	59.75	2945	3010	2930	3860	2080	2970	2963.63	1.61	3710	3033	3001	2978	2946	2923	2990	2935	195	890	500	2070	5	1	39073104	1159	11.36	1.41	12	0.08	261.00	2108.00	4355	20230512	-31.92	2120	20231024	39.86	3615	-17.98	20240219	2540	16.73	20240102	3715	-20.19	20230517	2120	39.86	20231024	1.44	N	066590	500	195 억	627638	N	N	N	N
80	20240517	100530	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	20	2	0.67	40014110	13444	27.00	2945	3010	2945	3860	2080	2970	2976.37	1.61	4005	3033	3001	2978	2946	2923	2990	2935	195	890	500	2070	5	1	39073104	1168	11.46	1.42	12	0.03	261.00	2108.00	4355	20230512	-31.34	2120	20231024	41.04	3615	-17.29	20240219	2540	17.72	20240102	3715	-19.52	20230517	2120	41.04	20231024	1.44	N	066590	500	195 억	627638	N	N	N	N
81	20240517	090534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	-20	5	-0.67	7405925	2509	5.04	2945	2960	2945	3860	2080	2970	2951.56	1.61	795	3033	3001	2978	2946	2923	2990	2935	195	890	500	2070	5	1	39073104	1153	11.30	1.40	12	0.01	261.00	2108.00	4355	20230512	-32.26	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	3715	-20.59	20230517	2120	39.15	20231024	1.44	N	066590	500	195 억	627638	N	N	N	N
82	20240516	160530	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	-25	5	-0.83	133772790	44887	76.57	2995	3010	2955	3890	2100	2995	2980.21	1.63	-10131	3061	3027	2966	2932	2871	3045	2950	195	895	500	2090	5	1	39073104	1160	11.38	1.41	12	0.11	261.00	2108.00	4355	20230512	-31.80	2120	20231024	40.09	3615	-17.84	20240219	2540	16.93	20240102	3720	-20.16	20230516	2120	40.09	20231024	1.44	N	066590	500	195 억	637769	N	N	N	N
83	20240516	150530	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-35	5	-1.17	130742450	43865	74.83	2995	3010	2960	3890	2100	2995	2980.56	1.63	-10406	3061	3027	2966	2932	2871	3045	2950	195	895	500	2090	5	1	39073104	1157	11.34	1.40	12	0.11	261.00	2108.00	4355	20230512	-32.03	2120	20231024	39.62	3615	-18.12	20240219	2540	16.54	20240102	3720	-20.43	20230516	2120	39.62	20231024	1.44	N	066590	500	195 억	637769	N	N	N	N
84	20240516	140534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	-25	5	-0.83	102090315	34197	58.34	2995	3010	2965	3890	2100	2995	2985.36	1.63	-11354	3061	3027	2966	2932	2871	3045	2950	195	895	500	2090	5	1	39073104	1160	11.38	1.41	12	0.09	261.00	2108.00	4355	20230512	-31.80	2120	20231024	40.09	3615	-17.84	20240219	2540	16.93	20240102	3720	-20.16	20230516	2120	40.09	20231024	1.44	N	066590	500	195 억	637769	N	N	N	N
85	20240516	130532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	-15	5	-0.50	91873820	30762	52.48	2995	3010	2965	3890	2100	2995	2986.60	1.63	-11354	3061	3027	2966	2932	2871	3045	2950	195	895	500	2090	5	1	39073104	1164	11.42	1.41	12	0.08	261.00	2108.00	4355	20230512	-31.57	2120	20231024	40.57	3615	-17.57	20240219	2540	17.32	20240102	3720	-19.89	20230516	2120	40.57	20231024	1.44	N	066590	500	195 억	637769	N	N	N	N
86	20240516	120529	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	-20	5	-0.67	87579915	29318	50.01	2995	3010	2965	3890	2100	2995	2987.24	1.63	-10727	3061	3027	2966	2932	2871	3045	2950	195	895	500	2090	5	1	39073104	1162	11.40	1.41	12	0.08	261.00	2108.00	4355	20230512	-31.69	2120	20231024	40.33	3615	-17.70	20240219	2540	17.13	20240102	3720	-20.03	20230516	2120	40.33	20231024	1.44	N	066590	500	195 억	637769	N	N	N	N
87	20240516	110527	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	-20	5	-0.67	67304830	22505	38.39	2995	3010	2975	3890	2100	2995	2990.66	1.63	-10138	3061	3027	2966	2932	2871	3045	2950	195	895	500	2090	5	1	39073104	1162	11.40	1.41	12	0.06	261.00	2108.00	4355	20230512	-31.69	2120	20231024	40.33	3615	-17.70	20240219	2540	17.13	20240102	3720	-20.03	20230516	2120	40.33	20231024	1.44	N	066590	500	195 억	637769	N	N	N	N
88	20240516	100528	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	5	2	0.17	29422555	9815	16.74	2995	3010	2975	3890	2100	2995	2997.71	1.63	-1420	3061	3027	2966	2932	2871	3045	2950	195	895	500	2090	5	1	39073104	1172	11.49	1.42	12	0.03	261.00	2108.00	4355	20230512	-31.11	2120	20231024	41.51	3615	-17.01	20240219	2540	18.11	20240102	3720	-19.35	20230516	2120	41.51	20231024	1.44	N	066590	500	195 억	637769	N	N	N	N
89	20240516	090529	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	5	2	0.17	3977615	1327	2.26	2995	3000	2995	3890	2100	2995	2997.45	1.63	51	3061	3027	2966	2932	2871	3045	2950	195	895	500	2090	5	1	39073104	1172	11.49	1.42	12	0.00	261.00	2108.00	4355	20230512	-31.11	2120	20231024	41.51	3615	-17.01	20240219	2540	18.11	20240102	3720	-19.35	20230516	2120	41.51	20231024	1.44	N	066590	500	195 억	637769	N	N	N	N
90	20240514	160535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	65	2	2.22	169552995	57302	104.73	2930	3000	2905	3805	2055	2930	2958.76	1.63	11	2993	2961	2933	2901	2873	2947	2887	195	875	500	2050	5	1	39073104	1170	11.48	1.42	12	0.15	261.00	2108.00	4355	20230512	-31.23	2120	20231024	41.27	3615	-17.15	20240219	2540	17.91	20240102	3910	-23.40	20230515	2120	41.27	20231024	1.42	N	066590	500	195 억	637726	N	N	N	N
91	20240514	150538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2985	55	2	1.88	152969895	51761	94.60	2930	3000	2905	3805	2055	2930	2955.31	1.63	1548	2993	2961	2933	2901	2873	2947	2887	195	875	500	2050	5	1	39073104	1166	11.44	1.42	12	0.13	261.00	2108.00	4355	20230512	-31.46	2120	20231024	40.80	3615	-17.43	20240219	2540	17.52	20240102	3910	-23.66	20230515	2120	40.80	20231024	1.42	N	066590	500	195 억	637726	N	N	N	N
92	20240514	140536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	40	2	1.37	143675995	48630	88.88	2930	3000	2905	3805	2055	2930	2954.47	1.63	1833	2993	2961	2933	2901	2873	2947	2887	195	875	500	2050	5	1	39073104	1160	11.38	1.41	12	0.12	261.00	2108.00	4355	20230512	-31.80	2120	20231024	40.09	3615	-17.84	20240219	2540	16.93	20240102	3910	-24.04	20230515	2120	40.09	20231024	1.42	N	066590	500	195 억	637726	N	N	N	N
93	20240514	130537	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	30	2	1.02	96988690	32980	60.28	2930	2980	2905	3805	2055	2930	2940.83	1.63	3697	2993	2961	2933	2901	2873	2947	2887	195	875	500	2050	5	1	39073104	1157	11.34	1.40	12	0.08	261.00	2108.00	4355	20230512	-32.03	2120	20231024	39.62	3615	-18.12	20240219	2540	16.54	20240102	3910	-24.30	20230515	2120	39.62	20231024	1.42	N	066590	500	195 억	637726	N	N	N	N
94	20240514	120535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	30	2	1.02	54096875	18415	33.66	2930	2980	2905	3805	2055	2930	2937.65	1.63	3885	2993	2961	2933	2901	2873	2947	2887	195	875	500	2050	5	1	39073104	1157	11.34	1.40	12	0.05	261.00	2108.00	4355	20230512	-32.03	2120	20231024	39.62	3615	-18.12	20240219	2540	16.54	20240102	3910	-24.30	20230515	2120	39.62	20231024	1.42	N	066590	500	195 억	637726	N	N	N	N
95	20240514	110535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	35	2	1.19	51409030	17506	32.00	2930	2980	2905	3805	2055	2930	2936.65	1.63	4006	2993	2961	2933	2901	2873	2947	2887	195	875	500	2050	5	1	39073104	1159	11.36	1.41	12	0.04	261.00	2108.00	4355	20230512	-31.92	2120	20231024	39.86	3615	-17.98	20240219	2540	16.73	20240102	3910	-24.17	20230515	2120	39.86	20231024	1.42	N	066590	500	195 억	637726	N	N	N	N
96	20240514	100535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	30	2	1.02	42745435	14568	26.63	2930	2980	2905	3805	2055	2930	2934.20	1.63	4260	2993	2961	2933	2901	2873	2947	2887	195	875	500	2050	5	1	39073104	1157	11.34	1.40	12	0.04	261.00	2108.00	4355	20230512	-32.03	2120	20231024	39.62	3615	-18.12	20240219	2540	16.54	20240102	3910	-24.30	20230515	2120	39.62	20231024	1.42	N	066590	500	195 억	637726	N	N	N	N
97	20240514	090535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2975	45	2	1.54	1506535	518	0.95	2930	2980	2905	3805	2055	2930	2908.37	1.63	-2	2993	2961	2933	2901	2873	2947	2887	195	875	500	2050	5	1	39073104	1162	11.40	1.41	12	0.00	261.00	2108.00	4355	20230512	-31.69	2120	20231024	40.33	3615	-17.70	20240219	2540	17.13	20240102	3910	-23.91	20230515	2120	40.33	20231024	1.42	N	066590	500	195 억	637726	N	N	N	N
98	20240513	160534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2930	-10	5	-0.34	159964420	54710	80.15	2940	2965	2905	3820	2060	2940	2923.86	1.65	-5306	3026	2982	2956	2912	2886	2970	2900	195	880	500	2050	5	1	39073104	1145	11.23	1.39	12	0.14	261.00	2108.00	4355	20230512	-32.72	2120	20231024	38.21	3615	-18.95	20240219	2540	15.35	20240102	3910	-25.06	20230515	2120	38.21	20231024	1.42	N	066590	500	195 억	642981	N	N	N	N
99	20240513	150536	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2930	-10	5	-0.34	154895875	52972	77.61	2940	2965	2905	3820	2060	2940	2924.11	1.65	-5369	3026	2982	2956	2912	2886	2970	2900	195	880	500	2050	5	1	39073104	1145	11.23	1.39	12	0.14	261.00	2108.00	4355	20230512	-32.72	2120	20231024	38.21	3615	-18.95	20240219	2540	15.35	20240102	3910	-25.06	20230515	2120	38.21	20231024	1.42	N	066590	500	195 억	642981	N	N	N	N
100	20240513	140535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2930	-10	5	-0.34	111049575	37921	55.56	2940	2965	2905	3820	2060	2940	2928.45	1.65	-6147	3026	2982	2956	2912	2886	2970	2900	195	880	500	2050	5	1	39073104	1145	11.23	1.39	12	0.10	261.00	2108.00	4355	20230512	-32.72	2120	20231024	38.21	3615	-18.95	20240219	2540	15.35	20240102	3910	-25.06	20230515	2120	38.21	20231024	1.42	N	066590	500	195 억	642981	N	N	N	N
101	20240513	130529	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2925	-15	5	-0.51	80997215	27722	40.61	2940	2965	2905	3820	2060	2940	2921.77	1.65	-4669	3026	2982	2956	2912	2886	2970	2900	195	880	500	2050	5	1	39073104	1143	11.21	1.39	12	0.07	261.00	2108.00	4355	20230512	-32.84	2120	20231024	37.97	3615	-19.09	20240219	2540	15.16	20240102	3910	-25.19	20230515	2120	37.97	20231024	1.42	N	066590	500	195 억	642981	N	N	N	N
102	20240513	120534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2910	-30	5	-1.02	67255075	23002	33.70	2940	2965	2905	3820	2060	2940	2923.88	1.65	-6261	3026	2982	2956	2912	2886	2970	2900	195	880	500	2050	5	1	39073104	1137	11.15	1.38	12	0.06	261.00	2108.00	4355	20230512	-33.18	2120	20231024	37.26	3615	-19.50	20240219	2540	14.57	20240102	3910	-25.58	20230515	2120	37.26	20231024	1.42	N	066590	500	195 억	642981	N	N	N	N
103	20240513	110533	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2910	-30	5	-1.02	60944095	20837	30.53	2940	2965	2905	3820	2060	2940	2924.80	1.65	-6704	3026	2982	2956	2912	2886	2970	2900	195	880	500	2050	5	1	39073104	1137	11.15	1.38	12	0.05	261.00	2108.00	4355	20230512	-33.18	2120	20231024	37.26	3615	-19.50	20240219	2540	14.57	20240102	3910	-25.58	20230515	2120	37.26	20231024	1.42	N	066590	500	195 억	642981	N	N	N	N
104	20240513	100534	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	5	2	0.17	26963100	9200	13.48	2940	2965	2910	3820	2060	2940	2930.77	1.65	326	3026	2982	2956	2912	2886	2970	2900	195	880	500	2050	5	1	39073104	1151	11.28	1.40	12	0.02	261.00	2108.00	4355	20230512	-32.38	2120	20231024	38.92	3615	-18.53	20240219	2540	15.94	20240102	3910	-24.68	20230515	2120	38.92	20231024	1.42	N	066590	500	195 억	642981	N	N	N	N
105	20240513	090535	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2935	-5	5	-0.17	1524735	519	0.76	2940	2940	2935	3820	2060	2940	2937.83	1.65	233	3026	2982	2956	2912	2886	2970	2900	195	880	500	2050	5	1	39073104	1147	11.25	1.39	12	0.00	261.00	2108.00	4355	20230512	-32.61	2120	20231024	38.44	3615	-18.81	20240219	2540	15.55	20240102	3910	-24.94	20230515	2120	38.44	20231024	1.42	N	066590	500	195 억	642981	N	N	N	N
106	20240510	160519	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2940	-10	5	-0.34	201355730	68119	75.29	2980	3000	2930	3835	2065	2950	2955.95	1.66	-4896	3043	2996	2973	2926	2903	2985	2915	195	885	500	2060	5	1	39073104	1149	11.26	1.39	12	0.17	261.00	2108.00	4355	20230512	-32.49	2120	20231024	38.68	3615	-18.67	20240219	2540	15.75	20240102	4355	-32.49	20230512	2120	38.68	20231024	1.39	N	066590	500	195 억	647960	N	N	N	N
107	20240510	150524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2935	-15	5	-0.51	194760280	65874	72.81	2980	3000	2930	3835	2065	2950	2956.56	1.66	-5166	3043	2996	2973	2926	2903	2985	2915	195	885	500	2060	5	1	39073104	1147	11.25	1.39	12	0.17	261.00	2108.00	4355	20230512	-32.61	2120	20231024	38.44	3615	-18.81	20240219	2540	15.55	20240102	4355	-32.61	20230512	2120	38.44	20231024	1.39	N	066590	500	195 억	647960	N	N	N	N
108	20240510	140524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	15	2	0.51	189226940	63992	70.73	2980	3000	2930	3835	2065	2950	2957.04	1.66	-5165	3043	2996	2973	2926	2903	2985	2915	195	885	500	2060	5	1	39073104	1159	11.36	1.41	12	0.16	261.00	2108.00	4355	20230512	-31.92	2120	20231024	39.86	3615	-17.98	20240219	2540	16.73	20240102	4355	-31.92	20230512	2120	39.86	20231024	1.39	N	066590	500	195 억	647960	N	N	N	N
109	20240510	130519	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	0	3	0.00	108546425	36586	40.44	2980	3000	2945	3835	2065	2950	2966.88	1.66	-12834	3043	2996	2973	2926	2903	2985	2915	195	885	500	2060	5	1	39073104	1153	11.30	1.40	12	0.09	261.00	2108.00	4355	20230512	-32.26	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	4355	-32.26	20230512	2120	39.15	20231024	1.39	N	066590	500	195 억	647960	N	N	N	N
110	20240510	120518	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	5	2	0.17	63836230	21453	23.71	2980	3000	2955	3835	2065	2950	2975.63	1.66	-8106	3043	2996	2973	2926	2903	2985	2915	195	885	500	2060	5	1	39073104	1155	11.32	1.40	12	0.05	261.00	2108.00	4355	20230512	-32.15	2120	20231024	39.39	3615	-18.26	20240219	2540	16.34	20240102	4355	-32.15	20230512	2120	39.39	20231024	1.39	N	066590	500	195 억	647960	N	N	N	N
111	20240510	110520	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	10	2	0.34	55151510	18517	20.47	2980	3000	2955	3835	2065	2950	2978.43	1.66	-8319	3043	2996	2973	2926	2903	2985	2915	195	885	500	2060	5	1	39073104	1157	11.34	1.40	12	0.05	261.00	2108.00	4355	20230512	-32.03	2120	20231024	39.62	3615	-18.12	20240219	2540	16.54	20240102	4355	-32.03	20230512	2120	39.62	20231024	1.39	N	066590	500	195 억	647960	N	N	N	N
112	20240510	100520	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	40	2	1.36	31665945	10618	11.74	2980	3000	2955	3835	2065	2950	2982.29	1.66	-3353	3043	2996	2973	2926	2903	2985	2915	195	885	500	2060	5	1	39073104	1168	11.46	1.42	12	0.03	261.00	2108.00	4355	20230512	-31.34	2120	20231024	41.04	3615	-17.29	20240219	2540	17.72	20240102	4355	-31.34	20230512	2120	41.04	20231024	1.39	N	066590	500	195 억	647960	N	N	N	N
113	20240510	090521	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	30	2	1.02	119200	40	0.04	2980	2980	2980	3835	2065	2950	2980.00	1.66	-5	3043	2996	2973	2926	2903	2985	2915	195	885	500	2060	5	1	39073104	1164	11.42	1.41	12	0.00	261.00	2108.00	4355	20230512	-31.57	2120	20231024	40.57	3615	-17.57	20240219	2540	17.32	20240102	4355	-31.57	20230512	2120	40.57	20231024	1.39	N	066590	500	195 억	647960	N	N	N	N
114	20240509	160530	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	-40	5	-1.34	266152355	89363	64.79	2970	3020	2950	3885	2095	2990	2978.41	1.68	-9131	3103	3046	3013	2956	2923	3030	2940	195	895	500	2090	5	1	39073104	1153	11.30	1.40	12	0.23	261.00	2108.00	4355	20230512	-32.26	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	4355	-32.26	20230512	2120	39.15	20231024	1.34	N	066590	500	195 억	657064	N	N	N	N
115	20240509	150532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	-20	5	-0.67	228145250	76529	55.49	2970	3020	2965	3885	2095	2990	2981.16	1.68	-3031	3103	3046	3013	2956	2923	3030	2940	195	895	500	2090	5	1	39073104	1160	11.38	1.41	12	0.20	261.00	2108.00	4355	20230512	-31.80	2120	20231024	40.09	3615	-17.84	20240219	2540	16.93	20240102	4355	-31.80	20230512	2120	40.09	20231024	1.34	N	066590	500	195 억	657064	N	N	N	N
116	20240509	140521	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	-20	5	-0.67	209335405	70196	50.90	2970	3020	2965	3885	2095	2990	2982.16	1.68	-2630	3103	3046	3013	2956	2923	3030	2940	195	895	500	2090	5	1	39073104	1160	11.38	1.41	12	0.18	261.00	2108.00	4355	20230512	-31.80	2120	20231024	40.09	3615	-17.84	20240219	2540	16.93	20240102	4355	-31.80	20230512	2120	40.09	20231024	1.34	N	066590	500	195 억	657064	N	N	N	N
117	20240509	130520	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	-10	5	-0.33	160723055	53854	39.05	2970	3020	2965	3885	2095	2990	2984.42	1.68	-2238	3103	3046	3013	2956	2923	3030	2940	195	895	500	2090	5	1	39073104	1164	11.42	1.41	12	0.14	261.00	2108.00	4355	20230512	-31.57	2120	20231024	40.57	3615	-17.57	20240219	2540	17.32	20240102	4355	-31.57	20230512	2120	40.57	20231024	1.34	N	066590	500	195 억	657064	N	N	N	N
118	20240509	120523	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	0	3	0.00	119867295	40142	29.11	2970	3020	2965	3885	2095	2990	2986.08	1.68	-2296	3103	3046	3013	2956	2923	3030	2940	195	895	500	2090	5	1	39073104	1168	11.46	1.42	12	0.10	261.00	2108.00	4355	20230512	-31.34	2120	20231024	41.04	3615	-17.29	20240219	2540	17.72	20240102	4355	-31.34	20230512	2120	41.04	20231024	1.34	N	066590	500	195 억	657064	N	N	N	N
119	20240509	110512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	5	2	0.17	113536595	38017	27.56	2970	3020	2965	3885	2095	2990	2986.47	1.68	-2250	3103	3046	3013	2956	2923	3030	2940	195	895	500	2090	5	1	39073104	1170	11.48	1.42	12	0.10	261.00	2108.00	4355	20230512	-31.23	2120	20231024	41.27	3615	-17.15	20240219	2540	17.91	20240102	4355	-31.23	20230512	2120	41.27	20231024	1.34	N	066590	500	195 억	657064	N	N	N	N
120	20240509	100515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	0	3	0.00	68251335	22888	16.60	2970	3020	2965	3885	2095	2990	2981.97	1.68	3378	3103	3046	3013	2956	2923	3030	2940	195	895	500	2090	5	1	39073104	1168	11.46	1.42	12	0.06	261.00	2108.00	4355	20230512	-31.34	2120	20231024	41.04	3615	-17.29	20240219	2540	17.72	20240102	4355	-31.34	20230512	2120	41.04	20231024	1.34	N	066590	500	195 억	657064	N	N	N	N
121	20240509	090512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	30	2	1.00	6860550	2305	1.67	2970	3020	2965	3885	2095	2990	2976.38	1.68	274	3103	3046	3013	2956	2923	3030	2940	195	895	500	2090	5	1	39073104	1180	11.57	1.43	12	0.01	261.00	2108.00	4355	20230512	-30.65	2120	20231024	42.45	3615	-16.46	20240219	2540	18.90	20240102	4355	-30.65	20230512	2120	42.45	20231024	1.34	N	066590	500	195 억	657064	N	N	N	N
122	20240508	160510	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	-30	5	-0.99	415215445	137898	36.91	3015	3070	2980	3925	2115	3020	3011.16	1.60	26798	3200	3110	3030	2940	2860	3155	2985	195	905	500	2110	5	1	39073104	1168	11.46	1.42	12	0.35	261.00	2108.00	4355	20230512	-31.34	2120	20231024	41.04	3615	-17.29	20240219	2540	17.72	20240102	4355	-31.34	20230512	2120	41.04	20231024	1.28	N	066590	500	195 억	625078	N	N	N	N
123	20240508	150515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	-30	5	-0.99	385783390	128086	34.29	3015	3070	2980	3925	2115	3020	3011.91	1.60	29455	3200	3110	3030	2940	2860	3155	2985	195	905	500	2110	5	1	39073104	1168	11.46	1.42	12	0.33	261.00	2108.00	4355	20230512	-31.34	2120	20231024	41.04	3615	-17.29	20240219	2540	17.72	20240102	4355	-31.34	20230512	2120	41.04	20231024	1.28	N	066590	500	195 억	625078	N	N	N	N
124	20240508	140509	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	-30	5	-0.99	314830845	104358	27.93	3015	3070	2985	3925	2115	3020	3016.83	1.60	19932	3200	3110	3030	2940	2860	3155	2985	195	905	500	2110	5	1	39073104	1168	11.46	1.42	12	0.27	261.00	2108.00	4355	20230512	-31.34	2120	20231024	41.04	3615	-17.29	20240219	2540	17.72	20240102	4355	-31.34	20230512	2120	41.04	20231024	1.28	N	066590	500	195 억	625078	N	N	N	N
125	20240508	130507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3025	5	2	0.17	226313965	74922	20.05	3015	3070	2985	3925	2115	3020	3020.66	1.60	14012	3200	3110	3030	2940	2860	3155	2985	195	905	500	2110	5	1	39073104	1182	11.59	1.44	12	0.19	261.00	2108.00	4355	20230512	-30.54	2120	20231024	42.69	3615	-16.32	20240219	2540	19.09	20240102	4355	-30.54	20230512	2120	42.69	20231024	1.28	N	066590	500	195 억	625078	N	N	N	N
126	20240508	120510	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	-20	5	-0.66	217507730	71994	19.27	3015	3070	2985	3925	2115	3020	3021.19	1.60	14745	3200	3110	3030	2940	2860	3155	2985	195	905	500	2110	5	1	39073104	1172	11.49	1.42	12	0.18	261.00	2108.00	4355	20230512	-31.11	2120	20231024	41.51	3615	-17.01	20240219	2540	18.11	20240102	4355	-31.11	20230512	2120	41.51	20231024	1.28	N	066590	500	195 억	625078	N	N	N	N
127	20240508	110545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3040	20	2	0.66	176087940	58237	15.59	3015	3070	2985	3925	2115	3020	3023.64	1.60	11638	3200	3110	3030	2940	2860	3155	2985	195	905	500	2110	5	1	39073104	1188	11.65	1.44	12	0.15	261.00	2108.00	4355	20230512	-30.20	2120	20231024	43.40	3615	-15.91	20240219	2540	19.69	20240102	4355	-30.20	20230512	2120	43.40	20231024	1.28	N	066590	500	195 억	625078	N	N	N	N
128	20240508	100516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3040	20	2	0.66	165753790	54822	14.67	3015	3070	2985	3925	2115	3020	3023.49	1.60	10307	3200	3110	3030	2940	2860	3155	2985	195	905	500	2110	5	1	39073104	1188	11.65	1.44	12	0.14	261.00	2108.00	4355	20230512	-30.20	2120	20231024	43.40	3615	-15.91	20240219	2540	19.69	20240102	4355	-30.20	20230512	2120	43.40	20231024	1.28	N	066590	500	195 억	625078	N	N	N	N
129	20240508	090514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3005	-15	5	-0.50	16227130	5400	1.45	3015	3015	3005	3925	2115	3020	3005.02	1.60	-13	3200	3110	3030	2940	2860	3155	2985	195	905	500	2110	5	1	39073104	1174	11.51	1.43	12	0.01	261.00	2108.00	4355	20230512	-31.00	2120	20231024	41.75	3615	-16.87	20240219	2540	18.31	20240102	4355	-31.00	20230512	2120	41.75	20231024	1.28	N	066590	500	195 억	625078	N	N	N	N
130	20240503	160524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2970	10	2	0.34	201614800	68154	124.27	2950	2980	2945	3845	2075	2960	2958.19	1.61	-5718	3010	2985	2940	2915	2870	2997	2927	195	885	500	2070	5	1	39073104	1160	11.38	1.41	12	0.17	261.00	2108.00	4355	20230512	-31.80	2120	20231024	40.09	3615	-17.84	20240219	2540	16.93	20240102	4355	-31.80	20230512	2120	40.09	20231024	1.28	N	066590	500	195 억	628061	N	N	N	N
131	20240503	150524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	-15	5	-0.51	170472635	57660	105.13	2950	2980	2945	3845	2075	2960	2956.51	1.61	-4278	3010	2985	2940	2915	2870	2997	2927	195	885	500	2070	5	1	39073104	1151	11.28	1.40	12	0.15	261.00	2108.00	4355	20230512	-32.38	2120	20231024	38.92	3615	-18.53	20240219	2540	15.94	20240102	4355	-32.38	20230512	2120	38.92	20231024	1.28	N	066590	500	195 억	628061	N	N	N	N
132	20240503	140524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	0	3	0.00	162032505	54797	99.91	2950	2980	2945	3845	2075	2960	2956.96	1.61	-3558	3010	2985	2940	2915	2870	2997	2927	195	885	500	2070	5	1	39073104	1157	11.34	1.40	12	0.14	261.00	2108.00	4355	20230512	-32.03	2120	20231024	39.62	3615	-18.12	20240219	2540	16.54	20240102	4355	-32.03	20230512	2120	39.62	20231024	1.28	N	066590	500	195 억	628061	N	N	N	N
133	20240503	130524	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	-5	5	-0.17	133856205	45243	82.49	2950	2980	2945	3845	2075	2960	2958.61	1.61	-5674	3010	2985	2940	2915	2870	2997	2927	195	885	500	2070	5	1	39073104	1155	11.32	1.40	12	0.12	261.00	2108.00	4355	20230512	-32.15	2120	20231024	39.39	3615	-18.26	20240219	2540	16.34	20240102	4355	-32.15	20230512	2120	39.39	20231024	1.28	N	066590	500	195 억	628061	N	N	N	N
134	20240503	120522	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	5	2	0.17	104433360	35310	64.38	2950	2980	2945	3845	2075	2960	2957.61	1.61	-6067	3010	2985	2940	2915	2870	2997	2927	195	885	500	2070	5	1	39073104	1159	11.36	1.41	12	0.09	261.00	2108.00	4355	20230512	-31.92	2120	20231024	39.86	3615	-17.98	20240219	2540	16.73	20240102	4355	-31.92	20230512	2120	39.86	20231024	1.28	N	066590	500	195 억	628061	N	N	N	N
135	20240503	110521	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	-10	5	-0.34	80200050	27129	49.47	2950	2980	2945	3845	2075	2960	2956.25	1.61	-3741	3010	2985	2940	2915	2870	2997	2927	195	885	500	2070	5	1	39073104	1153	11.30	1.40	12	0.07	261.00	2108.00	4355	20230512	-32.26	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	4355	-32.26	20230512	2120	39.15	20231024	1.28	N	066590	500	195 억	628061	N	N	N	N
136	20240503	100520	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	20	2	0.68	39790025	13452	24.53	2950	2980	2945	3845	2075	2960	2957.93	1.61	-3263	3010	2985	2940	2915	2870	2997	2927	195	885	500	2070	5	1	39073104	1164	11.42	1.41	12	0.03	261.00	2108.00	4355	20230512	-31.57	2120	20231024	40.57	3615	-17.57	20240219	2540	17.32	20240102	4355	-31.57	20230512	2120	40.57	20231024	1.28	N	066590	500	195 억	628061	N	N	N	N
137	20240503	090518	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	5	2	0.17	413295	140	0.26	2950	2965	2945	3845	2075	2960	2952.11	1.61	-42	3010	2985	2940	2915	2870	2997	2927	195	885	500	2070	5	1	39073104	1159	11.36	1.41	12	0.00	261.00	2108.00	4355	20230512	-31.92	2120	20231024	39.86	3615	-17.98	20240219	2540	16.73	20240102	4355	-31.92	20230512	2120	39.86	20231024	1.28	N	066590	500	195 억	628061	N	N	N	N
138	20240502	160517	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	35	2	1.20	160980890	54843	46.85	2925	2965	2895	3800	2050	2925	2935.30	1.61	-2476	3008	2966	2893	2851	2778	2987	2872	195	875	500	2040	5	1	39073104	1157	11.34	1.40	12	0.14	261.00	2108.00	4355	20230512	-32.03	2120	20231024	39.62	3615	-18.12	20240219	2540	16.54	20240102	4355	-32.03	20230512	2120	39.62	20231024	1.29	N	066590	500	195 억	630528	N	N	N	N
139	20240502	150519	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	25	2	0.85	149158790	50839	43.43	2925	2965	2895	3800	2050	2925	2933.94	1.61	-1565	3008	2966	2893	2851	2778	2987	2872	195	875	500	2040	5	1	39073104	1153	11.30	1.40	12	0.13	261.00	2108.00	4355	20230512	-32.26	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	4355	-32.26	20230512	2120	39.15	20231024	1.29	N	066590	500	195 억	630528	N	N	N	N
140	20240502	140516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	25	2	0.85	143587915	48953	41.82	2925	2965	2895	3800	2050	2925	2933.18	1.61	-1423	3008	2966	2893	2851	2778	2987	2872	195	875	500	2040	5	1	39073104	1153	11.30	1.40	12	0.13	261.00	2108.00	4355	20230512	-32.26	2120	20231024	39.15	3615	-18.40	20240219	2540	16.14	20240102	4355	-32.26	20230512	2120	39.15	20231024	1.29	N	066590	500	195 억	630528	N	N	N	N
141	20240502	130516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	20	2	0.68	136359940	46504	39.72	2925	2965	2895	3800	2050	2925	2932.22	1.61	-1423	3008	2966	2893	2851	2778	2987	2872	195	875	500	2040	5	1	39073104	1151	11.28	1.40	12	0.12	261.00	2108.00	4355	20230512	-32.38	2120	20231024	38.92	3615	-18.53	20240219	2540	15.94	20240102	4355	-32.38	20230512	2120	38.92	20231024	1.29	N	066590	500	195 억	630528	N	N	N	N
142	20240502	120514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	40	2	1.37	123983390	42313	36.14	2925	2965	2895	3800	2050	2925	2930.15	1.61	-623	3008	2966	2893	2851	2778	2987	2872	195	875	500	2040	5	1	39073104	1159	11.36	1.41	12	0.11	261.00	2108.00	4355	20230512	-31.92	2120	20231024	39.86	3615	-17.98	20240219	2540	16.73	20240102	4355	-31.92	20230512	2120	39.86	20231024	1.29	N	066590	500	195 억	630528	N	N	N	N
143	20240502	110514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2935	10	2	0.34	92360985	31585	26.98	2925	2940	2895	3800	2050	2925	2924.20	1.61	-1698	3008	2966	2893	2851	2778	2987	2872	195	875	500	2040	5	1	39073104	1147	11.25	1.39	12	0.08	261.00	2108.00	4355	20230512	-32.61	2120	20231024	38.44	3615	-18.81	20240219	2540	15.55	20240102	4355	-32.61	20230512	2120	38.44	20231024	1.29	N	066590	500	195 억	630528	N	N	N	N
144	20240502	100512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2925	0	3	0.00	45117455	15457	13.20	2925	2935	2895	3800	2050	2925	2918.90	1.61	345	3008	2966	2893	2851	2778	2987	2872	195	875	500	2040	5	1	39073104	1143	11.21	1.39	12	0.04	261.00	2108.00	4355	20230512	-32.84	2120	20231024	37.97	3615	-19.09	20240219	2540	15.16	20240102	4355	-32.84	20230512	2120	37.97	20231024	1.29	N	066590	500	195 억	630528	N	N	N	N
145	20240502	090513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2900	-25	5	-0.85	3531960	1213	1.04	2925	2925	2895	3800	2050	2925	2911.76	1.61	-602	3008	2966	2893	2851	2778	2987	2872	195	875	500	2040	5	1	39073104	1133	11.11	1.38	12	0.00	261.00	2108.00	4355	20230512	-33.41	2120	20231024	36.79	3615	-19.78	20240219	2540	14.17	20240102	4355	-33.41	20230512	2120	36.79	20231024	1.29	N	066590	500	195 억	630528	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History