KissMeData/099410/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2460	-20	5	-0.81	147142155	58889	60.59	2470	2550	2450	3220	1740	2480	2498.65	0.34	3932	2620	2550	2510	2440	2400	2530	2420	70	740	500	1730	5	1	14000000	344	6.95	0.95	12	0.42	354.00	2591.00	3775	20230607	-34.83	2025	20240222	21.48	3150	-21.90	20240514	2025	21.48	20240222	3775	-34.83	20230607	2025	21.48	20240222	0.20	N	099410	500	70 억	47485	N	N	N	N
3	20240531	150756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	30	2	1.21	137889785	55149	56.74	2470	2550	2450	3220	1740	2480	2500.33	0.34	4731	2620	2550	2510	2440	2400	2530	2420	70	740	500	1730	5	1	14000000	351	7.09	0.97	12	0.39	354.00	2591.00	3775	20230607	-33.51	2025	20240222	23.95	3150	-20.32	20240514	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.20	N	099410	500	70 억	47485	N	N	N	N
4	20240531	140756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	35	2	1.41	124390575	49772	51.21	2470	2550	2450	3220	1740	2480	2499.22	0.34	9038	2620	2550	2510	2440	2400	2530	2420	70	740	500	1730	5	1	14000000	352	7.10	0.97	12	0.36	354.00	2591.00	3775	20230607	-33.38	2025	20240222	24.20	3150	-20.16	20240514	2025	24.20	20240222	3775	-33.38	20230607	2025	24.20	20240222	0.20	N	099410	500	70 억	47485	N	N	N	N
5	20240531	130801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	45	2	1.81	118304975	47354	48.72	2470	2550	2450	3220	1740	2480	2498.33	0.34	9038	2620	2550	2510	2440	2400	2530	2420	70	740	500	1730	5	1	14000000	354	7.13	0.97	12	0.34	354.00	2591.00	3775	20230607	-33.11	2025	20240222	24.69	3150	-19.84	20240514	2025	24.69	20240222	3775	-33.11	20230607	2025	24.69	20240222	0.20	N	099410	500	70 억	47485	N	N	N	N
6	20240531	120805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	25	2	1.01	109532025	43873	45.14	2470	2550	2450	3220	1740	2480	2496.59	0.34	10173	2620	2550	2510	2440	2400	2530	2420	70	740	500	1730	5	1	14000000	351	7.08	0.97	12	0.31	354.00	2591.00	3775	20230607	-33.64	2025	20240222	23.70	3150	-20.48	20240514	2025	23.70	20240222	3775	-33.64	20230607	2025	23.70	20240222	0.20	N	099410	500	70 억	47485	N	N	N	N
7	20240531	110801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	30	2	1.21	103026125	41272	42.46	2470	2550	2450	3220	1740	2480	2496.29	0.34	9620	2620	2550	2510	2440	2400	2530	2420	70	740	500	1730	5	1	14000000	351	7.09	0.97	12	0.29	354.00	2591.00	3775	20230607	-33.51	2025	20240222	23.95	3150	-20.32	20240514	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.20	N	099410	500	70 억	47485	N	N	N	N
8	20240531	100801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	30	2	1.21	84483320	33912	34.89	2470	2550	2450	3220	1740	2480	2491.26	0.34	8971	2620	2550	2510	2440	2400	2530	2420	70	740	500	1730	5	1	14000000	351	7.09	0.97	12	0.24	354.00	2591.00	3775	20230607	-33.51	2025	20240222	23.95	3150	-20.32	20240514	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.20	N	099410	500	70 억	47485	N	N	N	N
9	20240531	090759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	25	2	1.01	45765330	18549	19.09	2470	2530	2450	3220	1740	2480	2467.24	0.34	10639	2620	2550	2510	2440	2400	2530	2420	70	740	500	1730	5	1	14000000	351	7.08	0.97	12	0.13	354.00	2591.00	3775	20230607	-33.64	2025	20240222	23.70	3150	-20.48	20240514	2025	23.70	20240222	3775	-33.64	20230607	2025	23.70	20240222	0.20	N	099410	500	70 억	47485	N	N	N	N
10	20240530	160756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	-120	5	-4.62	243873595	97096	69.13	2550	2580	2470	3380	1820	2600	2511.55	0.40	-8444	2816	2707	2611	2502	2406	2702	2497	70	780	500	1820	5	1	14000000	347	7.01	0.96	12	0.69	354.00	2591.00	3775	20230607	-34.30	2025	20240222	22.47	3150	-21.27	20240514	2025	22.47	20240222	3775	-34.30	20230607	2025	22.47	20240222	0.20	N	099410	500	70 억	55354	N	N	N	N
11	20240530	150757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	-95	5	-3.65	227657730	90581	64.49	2550	2580	2470	3380	1820	2600	2513.13	0.40	-8561	2816	2707	2611	2502	2406	2702	2497	70	780	500	1820	5	1	14000000	351	7.08	0.97	12	0.65	354.00	2591.00	3775	20230607	-33.64	2025	20240222	23.70	3150	-20.48	20240514	2025	23.70	20240222	3775	-33.64	20230607	2025	23.70	20240222	0.20	N	099410	500	70 억	55354	N	N	N	N
12	20240530	140756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-80	5	-3.08	212647885	84587	60.22	2550	2580	2470	3380	1820	2600	2513.77	0.40	-8490	2816	2707	2611	2502	2406	2702	2497	70	780	500	1820	5	1	14000000	353	7.12	0.97	12	0.60	354.00	2591.00	3775	20230607	-33.25	2025	20240222	24.44	3150	-20.00	20240514	2025	24.44	20240222	3775	-33.25	20230607	2025	24.44	20240222	0.20	N	099410	500	70 억	55354	N	N	N	N
13	20240530	130757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	-95	5	-3.65	204061835	81175	57.79	2550	2580	2470	3380	1820	2600	2513.65	0.40	-7704	2816	2707	2611	2502	2406	2702	2497	70	780	500	1820	5	1	14000000	351	7.08	0.97	12	0.58	354.00	2591.00	3775	20230607	-33.64	2025	20240222	23.70	3150	-20.48	20240514	2025	23.70	20240222	3775	-33.64	20230607	2025	23.70	20240222	0.20	N	099410	500	70 억	55354	N	N	N	N
14	20240530	120755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	-90	5	-3.46	156155845	61936	44.09	2550	2580	2490	3380	1820	2600	2521.01	0.40	-4255	2816	2707	2611	2502	2406	2702	2497	70	780	500	1820	5	1	14000000	351	7.09	0.97	12	0.44	354.00	2591.00	3775	20230607	-33.51	2025	20240222	23.95	3150	-20.32	20240514	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.20	N	099410	500	70 억	55354	N	N	N	N
15	20240530	110756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2535	-65	5	-2.50	71758440	28257	20.12	2550	2580	2520	3380	1820	2600	2539.09	0.40	-3048	2816	2707	2611	2502	2406	2702	2497	70	780	500	1820	5	1	14000000	355	7.16	0.98	12	0.20	354.00	2591.00	3775	20230607	-32.85	2025	20240222	25.19	3150	-19.52	20240514	2025	25.19	20240222	3775	-32.85	20230607	2025	25.19	20240222	0.20	N	099410	500	70 억	55354	N	N	N	N
16	20240530	100757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2525	-75	5	-2.88	57971975	22819	16.25	2550	2580	2520	3380	1820	2600	2540.02	0.40	-5526	2816	2707	2611	2502	2406	2702	2497	70	780	500	1820	5	1	14000000	354	7.13	0.97	12	0.16	354.00	2591.00	3775	20230607	-33.11	2025	20240222	24.69	3150	-19.84	20240514	2025	24.69	20240222	3775	-33.11	20230607	2025	24.69	20240222	0.20	N	099410	500	70 억	55354	N	N	N	N
17	20240530	090756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2540	-60	5	-2.31	21354790	8403	5.98	2550	2555	2530	3380	1820	2600	2540.00	0.40	62	2816	2707	2611	2502	2406	2702	2497	70	780	500	1820	5	1	14000000	356	7.18	0.98	12	0.06	354.00	2591.00	3775	20230607	-32.72	2025	20240222	25.43	3150	-19.37	20240514	2025	25.43	20240222	3775	-32.72	20230607	2025	25.43	20240222	0.20	N	099410	500	70 억	55354	N	N	N	N
18	20240529	160749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	25	2	0.97	366798590	140421	138.25	2600	2720	2515	3345	1805	2575	2612.70	0.28	12350	2718	2646	2598	2526	2478	2622	2502	70	770	500	1800	5	1	14000000	364	7.34	1.00	12	1.00	354.00	2591.00	3775	20230607	-31.13	2025	20240222	28.40	3150	-17.46	20240514	2025	28.40	20240222	3775	-31.13	20230607	2025	28.40	20240222	0.19	N	099410	500	70 억	38971	N	N	N	N
19	20240529	150749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	25	2	0.97	363234205	139049	136.90	2600	2720	2515	3345	1805	2575	2612.84	0.28	12797	2718	2646	2598	2526	2478	2622	2502	70	770	500	1800	5	1	14000000	364	7.34	1.00	12	0.99	354.00	2591.00	3775	20230607	-31.13	2025	20240222	28.40	3150	-17.46	20240514	2025	28.40	20240222	3775	-31.13	20230607	2025	28.40	20240222	0.19	N	099410	500	70 억	38971	N	N	N	N
20	20240529	140749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2620	45	2	1.75	234915895	90568	89.17	2600	2650	2515	3345	1805	2575	2594.25	0.28	10017	2718	2646	2598	2526	2478	2622	2502	70	770	500	1800	5	1	14000000	367	7.40	1.01	12	0.65	354.00	2591.00	3775	20230607	-30.60	2025	20240222	29.38	3150	-16.83	20240514	2025	29.38	20240222	3775	-30.60	20230607	2025	29.38	20240222	0.19	N	099410	500	70 억	38971	N	N	N	N
21	20240529	130752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2535	-40	5	-1.55	163604240	63118	62.14	2600	2650	2515	3345	1805	2575	2592.62	0.28	5885	2718	2646	2598	2526	2478	2622	2502	70	770	500	1800	5	1	14000000	355	7.16	0.98	12	0.45	354.00	2591.00	3775	20230607	-32.85	2025	20240222	25.19	3150	-19.52	20240514	2025	25.19	20240222	3775	-32.85	20230607	2025	25.19	20240222	0.19	N	099410	500	70 억	38971	N	N	N	N
22	20240529	120755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	-60	5	-2.33	159991860	61691	60.74	2600	2650	2515	3345	1805	2575	2594.08	0.28	5833	2718	2646	2598	2526	2478	2622	2502	70	770	500	1800	5	1	14000000	352	7.10	0.97	12	0.44	354.00	2591.00	3775	20230607	-33.38	2025	20240222	24.20	3150	-20.16	20240514	2025	24.20	20240222	3775	-33.38	20230607	2025	24.20	20240222	0.19	N	099410	500	70 억	38971	N	N	N	N
23	20240529	110752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2555	-20	5	-0.78	137307705	52727	51.91	2600	2650	2550	3345	1805	2575	2605.32	0.28	5948	2718	2646	2598	2526	2478	2622	2502	70	770	500	1800	5	1	14000000	358	7.22	0.99	12	0.38	354.00	2591.00	3775	20230607	-32.32	2025	20240222	26.17	3150	-18.89	20240514	2025	26.17	20240222	3775	-32.32	20230607	2025	26.17	20240222	0.19	N	099410	500	70 억	38971	N	N	N	N
24	20240529	100750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	-10	5	-0.39	114434020	43785	43.11	2600	2650	2565	3345	1805	2575	2615.47	0.28	6767	2718	2646	2598	2526	2478	2622	2502	70	770	500	1800	5	1	14000000	359	7.25	0.99	12	0.31	354.00	2591.00	3775	20230607	-32.05	2025	20240222	26.67	3150	-18.57	20240514	2025	26.67	20240222	3775	-32.05	20230607	2025	26.67	20240222	0.19	N	099410	500	70 억	38971	N	N	N	N
25	20240529	090747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2630	55	2	2.14	65430025	24966	24.58	2600	2650	2590	3345	1805	2575	2624.94	0.28	9428	2718	2646	2598	2526	2478	2622	2502	70	770	500	1800	5	1	14000000	368	7.43	1.02	12	0.18	354.00	2591.00	3775	20230607	-30.33	2025	20240222	29.88	3150	-16.51	20240514	2025	29.88	20240222	3775	-30.33	20230607	2025	29.88	20240222	0.19	N	099410	500	70 억	38971	N	N	N	N
26	20240528	160744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	-100	5	-3.74	262029545	101068	27.97	2670	2670	2550	3475	1875	2675	2591.71	0.41	-20867	2868	2771	2668	2571	2468	2820	2620	70	800	500	1870	5	1	14000000	361	7.27	0.99	12	0.72	354.00	2591.00	3775	20230607	-31.79	2025	20240222	27.16	3150	-18.25	20240514	2025	27.16	20240222	3775	-31.79	20230607	2025	27.16	20240222	0.17	N	099410	500	70 억	57947	N	N	N	N
27	20240528	150747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	-85	5	-3.18	253311690	97690	27.04	2670	2670	2550	3475	1875	2675	2592.06	0.41	-19613	2868	2771	2668	2571	2468	2820	2620	70	800	500	1870	5	1	14000000	363	7.32	1.00	12	0.70	354.00	2591.00	3775	20230607	-31.39	2025	20240222	27.90	3150	-17.78	20240514	2025	27.90	20240222	3775	-31.39	20230607	2025	27.90	20240222	0.17	N	099410	500	70 억	57947	N	N	N	N
28	20240528	140748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	-105	5	-3.93	217655400	83810	23.19	2670	2670	2565	3475	1875	2675	2595.95	0.41	-13486	2868	2771	2668	2571	2468	2820	2620	70	800	500	1870	5	1	14000000	360	7.26	0.99	12	0.60	354.00	2591.00	3775	20230607	-31.92	2025	20240222	26.91	3150	-18.41	20240514	2025	26.91	20240222	3775	-31.92	20230607	2025	26.91	20240222	0.17	N	099410	500	70 억	57947	N	N	N	N
29	20240528	130745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2575	-100	5	-3.74	207050270	79683	22.05	2670	2670	2565	3475	1875	2675	2597.33	0.41	-13376	2868	2771	2668	2571	2468	2820	2620	70	800	500	1870	5	1	14000000	361	7.27	0.99	12	0.57	354.00	2591.00	3775	20230607	-31.79	2025	20240222	27.16	3150	-18.25	20240514	2025	27.16	20240222	3775	-31.79	20230607	2025	27.16	20240222	0.17	N	099410	500	70 억	57947	N	N	N	N
30	20240528	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	-85	5	-3.18	159748070	61320	16.97	2670	2670	2575	3475	1875	2675	2603.85	0.41	-8710	2868	2771	2668	2571	2468	2820	2620	70	800	500	1870	5	1	14000000	363	7.32	1.00	12	0.44	354.00	2591.00	3775	20230607	-31.39	2025	20240222	27.90	3150	-17.78	20240514	2025	27.90	20240222	3775	-31.39	20230607	2025	27.90	20240222	0.17	N	099410	500	70 억	57947	N	N	N	N
31	20240528	110730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	-85	5	-3.18	145436890	55785	15.44	2670	2670	2575	3475	1875	2675	2605.71	0.41	-8540	2868	2771	2668	2571	2468	2820	2620	70	800	500	1870	5	1	14000000	363	7.32	1.00	12	0.40	354.00	2591.00	3775	20230607	-31.39	2025	20240222	27.90	3150	-17.78	20240514	2025	27.90	20240222	3775	-31.39	20230607	2025	27.90	20240222	0.17	N	099410	500	70 억	57947	N	N	N	N
32	20240528	100746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2605	-70	5	-2.62	91302660	34888	9.66	2670	2670	2580	3475	1875	2675	2615.10	0.41	-7375	2868	2771	2668	2571	2468	2820	2620	70	800	500	1870	5	1	14000000	365	7.36	1.01	12	0.25	354.00	2591.00	3775	20230607	-30.99	2025	20240222	28.64	3150	-17.30	20240514	2025	28.64	20240222	3775	-30.99	20230607	2025	28.64	20240222	0.17	N	099410	500	70 억	57947	N	N	N	N
33	20240528	090748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2625	-50	5	-1.87	30343950	11431	3.16	2670	2670	2625	3475	1875	2675	2652.31	0.41	-4241	2868	2771	2668	2571	2468	2820	2620	70	800	500	1870	5	1	14000000	368	7.42	1.01	12	0.08	354.00	2591.00	3775	20230607	-30.46	2025	20240222	29.63	3150	-16.67	20240514	2025	29.63	20240222	3775	-30.46	20230607	2025	29.63	20240222	0.17	N	099410	500	70 억	57947	N	N	N	N
34	20240527	160736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2675	125	2	4.90	951613885	357926	399.69	2615	2765	2565	3315	1785	2550	2658.76	0.13	36763	2646	2597	2531	2482	2416	2622	2507	70	765	500	1780	5	1	14000000	375	7.56	1.03	12	2.56	354.00	2591.00	3775	20230607	-29.14	2025	20240222	32.10	3150	-15.08	20240514	2025	32.10	20240222	3775	-29.14	20230607	2025	32.10	20240222	0.16	N	099410	500	70 억	18271	N	N	N	N
35	20240527	150747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2685	135	2	5.29	931483550	350389	391.27	2615	2765	2565	3315	1785	2550	2658.50	0.13	37418	2646	2597	2531	2482	2416	2622	2507	70	765	500	1780	5	1	14000000	376	7.58	1.04	12	2.50	354.00	2591.00	3775	20230607	-28.87	2025	20240222	32.59	3150	-14.76	20240514	2025	32.59	20240222	3775	-28.87	20230607	2025	32.59	20240222	0.16	N	099410	500	70 억	18271	N	N	N	N
36	20240527	140745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2660	110	2	4.31	699282540	263964	294.76	2615	2725	2565	3315	1785	2550	2649.25	0.13	12610	2646	2597	2531	2482	2416	2622	2507	70	765	500	1780	5	1	14000000	372	7.51	1.03	12	1.89	354.00	2591.00	3775	20230607	-29.54	2025	20240222	31.36	3150	-15.56	20240514	2025	31.36	20240222	3775	-29.54	20230607	2025	31.36	20240222	0.16	N	099410	500	70 억	18271	N	N	N	N
37	20240527	130744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2605	55	2	2.16	617394065	233010	260.20	2615	2725	2565	3315	1785	2550	2649.75	0.13	14407	2646	2597	2531	2482	2416	2622	2507	70	765	500	1780	5	1	14000000	365	7.36	1.01	12	1.66	354.00	2591.00	3775	20230607	-30.99	2025	20240222	28.64	3150	-17.30	20240514	2025	28.64	20240222	3775	-30.99	20230607	2025	28.64	20240222	0.16	N	099410	500	70 억	18271	N	N	N	N
38	20240527	120745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	45	2	1.76	585983525	220851	246.62	2615	2725	2565	3315	1785	2550	2653.42	0.13	10959	2646	2597	2531	2482	2416	2622	2507	70	765	500	1780	5	1	14000000	363	7.33	1.00	12	1.58	354.00	2591.00	3775	20230607	-31.26	2025	20240222	28.15	3150	-17.62	20240514	2025	28.15	20240222	3775	-31.26	20230607	2025	28.15	20240222	0.16	N	099410	500	70 억	18271	N	N	N	N
39	20240527	110744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	90	2	3.53	545200860	205265	229.21	2615	2725	2565	3315	1785	2550	2656.21	0.13	12685	2646	2597	2531	2482	2416	2622	2507	70	765	500	1780	5	1	14000000	370	7.46	1.02	12	1.47	354.00	2591.00	3775	20230607	-30.07	2025	20240222	30.37	3150	-16.19	20240514	2025	30.37	20240222	3775	-30.07	20230607	2025	30.37	20240222	0.16	N	099410	500	70 억	18271	N	N	N	N
40	20240527	100743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	105	2	4.12	480783450	180830	201.93	2615	2725	2565	3315	1785	2550	2658.91	0.13	13922	2646	2597	2531	2482	2416	2622	2507	70	765	500	1780	5	1	14000000	372	7.50	1.02	12	1.29	354.00	2591.00	3775	20230607	-29.67	2025	20240222	31.11	3150	-15.71	20240514	2025	31.11	20240222	3775	-29.67	20230607	2025	31.11	20240222	0.16	N	099410	500	70 억	18271	N	N	N	N
41	20240527	090743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2640	90	2	3.53	70017340	26520	29.61	2615	2665	2565	3315	1785	2550	2641.03	0.13	8752	2646	2597	2531	2482	2416	2622	2507	70	765	500	1780	5	1	14000000	370	7.46	1.02	12	0.19	354.00	2591.00	3775	20230607	-30.07	2025	20240222	30.37	3150	-16.19	20240514	2025	30.37	20240222	3775	-30.07	20230607	2025	30.37	20240222	0.16	N	099410	500	70 억	18271	N	N	N	N
42	20240524	160705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	50	2	2.00	225377670	89526	90.94	2500	2580	2465	3250	1750	2500	2517.58	0.34	-30579	2566	2532	2496	2462	2426	2550	2480	70	750	500	1750	5	1	14000000	357	7.20	0.98	12	0.64	354.00	2591.00	3775	20230607	-32.45	2025	20240222	25.93	3150	-19.05	20240514	2025	25.93	20240222	3775	-32.45	20230607	2025	25.93	20240222	0.16	N	099410	500	70 억	48052	N	N	N	N
43	20240524	150705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	50	2	2.00	206851155	82259	83.56	2500	2580	2465	3250	1750	2500	2514.75	0.34	-29898	2566	2532	2496	2462	2426	2550	2480	70	750	500	1750	5	1	14000000	357	7.20	0.98	12	0.59	354.00	2591.00	3775	20230607	-32.45	2025	20240222	25.93	3150	-19.05	20240514	2025	25.93	20240222	3775	-32.45	20230607	2025	25.93	20240222	0.16	N	099410	500	70 억	48052	N	N	N	N
44	20240524	140708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2540	40	2	1.60	195084075	77635	78.86	2500	2580	2465	3250	1750	2500	2512.95	0.34	-29537	2566	2532	2496	2462	2426	2550	2480	70	750	500	1750	5	1	14000000	356	7.18	0.98	12	0.55	354.00	2591.00	3775	20230607	-32.72	2025	20240222	25.43	3150	-19.37	20240514	2025	25.43	20240222	3775	-32.72	20230607	2025	25.43	20240222	0.16	N	099410	500	70 억	48052	N	N	N	N
45	20240524	130705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	50	2	2.00	189327000	75377	76.57	2500	2580	2465	3250	1750	2500	2511.84	0.34	-29220	2566	2532	2496	2462	2426	2550	2480	70	750	500	1750	5	1	14000000	357	7.20	0.98	12	0.54	354.00	2591.00	3775	20230607	-32.45	2025	20240222	25.93	3150	-19.05	20240514	2025	25.93	20240222	3775	-32.45	20230607	2025	25.93	20240222	0.16	N	099410	500	70 억	48052	N	N	N	N
46	20240524	120707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	10	2	0.40	140220435	56166	57.05	2500	2520	2465	3250	1750	2500	2496.50	0.34	-24053	2566	2532	2496	2462	2426	2550	2480	70	750	500	1750	5	1	14000000	351	7.09	0.97	12	0.40	354.00	2591.00	3775	20230607	-33.51	2025	20240222	23.95	3150	-20.32	20240514	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.16	N	099410	500	70 억	48052	N	N	N	N
47	20240524	110704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-15	5	-0.60	128217105	51361	52.17	2500	2520	2465	3250	1750	2500	2496.34	0.34	-24973	2566	2532	2496	2462	2426	2550	2480	70	750	500	1750	5	1	14000000	348	7.02	0.96	12	0.37	354.00	2591.00	3775	20230607	-34.17	2025	20240222	22.72	3150	-21.11	20240514	2025	22.72	20240222	3775	-34.17	20230607	2025	22.72	20240222	0.16	N	099410	500	70 억	48052	N	N	N	N
48	20240524	100709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2495	-5	5	-0.20	124912065	50030	50.82	2500	2520	2465	3250	1750	2500	2496.70	0.34	-25379	2566	2532	2496	2462	2426	2550	2480	70	750	500	1750	5	1	14000000	349	7.05	0.96	12	0.36	354.00	2591.00	3775	20230607	-33.91	2025	20240222	23.21	3150	-20.79	20240514	2025	23.21	20240222	3775	-33.91	20230607	2025	23.21	20240222	0.16	N	099410	500	70 억	48052	N	N	N	N
49	20240524	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-15	5	-0.60	109728790	43891	44.58	2500	2520	2485	3250	1750	2500	2500.03	0.34	-27059	2566	2532	2496	2462	2426	2550	2480	70	750	500	1750	5	1	14000000	348	7.02	0.96	12	0.31	354.00	2591.00	3775	20230607	-34.17	2025	20240222	22.72	3150	-21.11	20240514	2025	22.72	20240222	3775	-34.17	20230607	2025	22.72	20240222	0.16	N	099410	500	70 억	48052	N	N	N	N
50	20240523	160702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	10	2	0.40	245513540	98345	99.18	2490	2530	2460	3235	1745	2490	2496.47	0.18	23265	2676	2582	2526	2432	2376	2555	2405	70	745	500	1740	5	1	14000000	350	7.06	0.96	12	0.70	354.00	2591.00	3775	20230607	-33.77	2025	20240222	23.46	3150	-20.63	20240514	2025	23.46	20240222	3775	-33.77	20230607	2025	23.46	20240222	0.16	N	099410	500	70 억	25098	N	N	N	N
51	20240523	150707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-5	5	-0.20	241736560	96831	97.65	2490	2530	2460	3235	1745	2490	2496.50	0.18	24345	2676	2582	2526	2432	2376	2555	2405	70	745	500	1740	5	1	14000000	348	7.02	0.96	12	0.69	354.00	2591.00	3775	20230607	-34.17	2025	20240222	22.72	3150	-21.11	20240514	2025	22.72	20240222	3775	-34.17	20230607	2025	22.72	20240222	0.16	N	099410	500	70 억	25098	N	N	N	N
52	20240523	140708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2500	10	2	0.40	211575225	84718	85.43	2490	2530	2460	3235	1745	2490	2497.43	0.18	22178	2676	2582	2526	2432	2376	2555	2405	70	745	500	1740	5	1	14000000	350	7.06	0.96	12	0.61	354.00	2591.00	3775	20230607	-33.77	2025	20240222	23.46	3150	-20.63	20240514	2025	23.46	20240222	3775	-33.77	20230607	2025	23.46	20240222	0.16	N	099410	500	70 억	25098	N	N	N	N
53	20240523	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	30	2	1.20	190416405	76270	76.92	2490	2530	2460	3235	1745	2490	2496.64	0.18	20077	2676	2582	2526	2432	2376	2555	2405	70	745	500	1740	5	1	14000000	353	7.12	0.97	12	0.54	354.00	2591.00	3775	20230607	-33.25	2025	20240222	24.44	3150	-20.00	20240514	2025	24.44	20240222	3775	-33.25	20230607	2025	24.44	20240222	0.16	N	099410	500	70 억	25098	N	N	N	N
54	20240523	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	15	2	0.60	180934835	72505	73.12	2490	2530	2460	3235	1745	2490	2495.50	0.18	18566	2676	2582	2526	2432	2376	2555	2405	70	745	500	1740	5	1	14000000	351	7.08	0.97	12	0.52	354.00	2591.00	3775	20230607	-33.64	2025	20240222	23.70	3150	-20.48	20240514	2025	23.70	20240222	3775	-33.64	20230607	2025	23.70	20240222	0.16	N	099410	500	70 억	25098	N	N	N	N
55	20240523	110702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	15	2	0.60	143128580	57508	57.99	2490	2525	2460	3235	1745	2490	2488.84	0.18	17599	2676	2582	2526	2432	2376	2555	2405	70	745	500	1740	5	1	14000000	351	7.08	0.97	12	0.41	354.00	2591.00	3775	20230607	-33.64	2025	20240222	23.70	3150	-20.48	20240514	2025	23.70	20240222	3775	-33.64	20230607	2025	23.70	20240222	0.16	N	099410	500	70 억	25098	N	N	N	N
56	20240523	100704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2505	15	2	0.60	104940105	42267	42.62	2490	2525	2460	3235	1745	2490	2482.74	0.18	18620	2676	2582	2526	2432	2376	2555	2405	70	745	500	1740	5	1	14000000	351	7.08	0.97	12	0.30	354.00	2591.00	3775	20230607	-33.64	2025	20240222	23.70	3150	-20.48	20240514	2025	23.70	20240222	3775	-33.64	20230607	2025	23.70	20240222	0.16	N	099410	500	70 억	25098	N	N	N	N
57	20240523	090707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2480	-10	5	-0.40	9642395	3875	3.91	2490	2500	2480	3235	1745	2490	2488.22	0.18	-701	2676	2582	2526	2432	2376	2555	2405	70	745	500	1740	5	1	14000000	347	7.01	0.96	12	0.03	354.00	2591.00	3775	20230607	-34.30	2025	20240222	22.47	3150	-21.27	20240514	2025	22.47	20240222	3775	-34.30	20230607	2025	22.47	20240222	0.16	N	099410	500	70 억	25098	N	N	N	N
58	20240522	160657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-75	5	-2.92	247937790	99110	47.06	2615	2620	2470	3330	1800	2565	2501.71	0.20	-2405	2675	2620	2550	2495	2425	2585	2460	70	765	500	1790	5	1	14000000	349	7.03	0.96	12	0.71	354.00	2591.00	3775	20230607	-34.04	2025	20240222	22.96	3150	-20.95	20240514	2025	22.96	20240222	3775	-34.04	20230607	2025	22.96	20240222	0.16	N	099410	500	70 억	27477	N	N	N	N
59	20240522	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-75	5	-2.92	242530915	96937	46.03	2615	2620	2470	3330	1800	2565	2501.94	0.20	-2011	2675	2620	2550	2495	2425	2585	2460	70	765	500	1790	5	1	14000000	349	7.03	0.96	12	0.69	354.00	2591.00	3775	20230607	-34.04	2025	20240222	22.96	3150	-20.95	20240514	2025	22.96	20240222	3775	-34.04	20230607	2025	22.96	20240222	0.16	N	099410	500	70 억	27477	N	N	N	N
60	20240522	140703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2485	-80	5	-3.12	226418935	90442	42.95	2615	2620	2475	3330	1800	2565	2503.46	0.20	-636	2675	2620	2550	2495	2425	2585	2460	70	765	500	1790	5	1	14000000	348	7.02	0.96	12	0.65	354.00	2591.00	3775	20230607	-34.17	2025	20240222	22.72	3150	-21.11	20240514	2025	22.72	20240222	3775	-34.17	20230607	2025	22.72	20240222	0.16	N	099410	500	70 억	27477	N	N	N	N
61	20240522	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2490	-75	5	-2.92	203139170	81058	38.49	2615	2620	2475	3330	1800	2565	2506.09	0.20	-2814	2675	2620	2550	2495	2425	2585	2460	70	765	500	1790	5	1	14000000	349	7.03	0.96	12	0.58	354.00	2591.00	3775	20230607	-34.04	2025	20240222	22.96	3150	-20.95	20240514	2025	22.96	20240222	3775	-34.04	20230607	2025	22.96	20240222	0.16	N	099410	500	70 억	27477	N	N	N	N
62	20240522	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	-55	5	-2.14	87332305	34451	16.36	2615	2620	2500	3330	1800	2565	2534.96	0.20	-743	2675	2620	2550	2495	2425	2585	2460	70	765	500	1790	5	1	14000000	351	7.09	0.97	12	0.25	354.00	2591.00	3775	20230607	-33.51	2025	20240222	23.95	3150	-20.32	20240514	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.16	N	099410	500	70 억	27477	N	N	N	N
63	20240522	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	-50	5	-1.95	63950775	25119	11.93	2615	2620	2505	3330	1800	2565	2545.90	0.20	-341	2675	2620	2550	2495	2425	2585	2460	70	765	500	1790	5	1	14000000	352	7.10	0.97	12	0.18	354.00	2591.00	3775	20230607	-33.38	2025	20240222	24.20	3150	-20.16	20240514	2025	24.20	20240222	3775	-33.38	20230607	2025	24.20	20240222	0.16	N	099410	500	70 억	27477	N	N	N	N
64	20240522	100702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	-55	5	-2.14	54316780	21279	10.10	2615	2620	2505	3330	1800	2565	2552.59	0.20	-988	2675	2620	2550	2495	2425	2585	2460	70	765	500	1790	5	1	14000000	351	7.09	0.97	12	0.15	354.00	2591.00	3775	20230607	-33.51	2025	20240222	23.95	3150	-20.32	20240514	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.16	N	099410	500	70 억	27477	N	N	N	N
65	20240522	090702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2570	5	2	0.19	23691145	9138	4.34	2615	2620	2540	3330	1800	2565	2592.63	0.20	875	2675	2620	2550	2495	2425	2585	2460	70	765	500	1790	5	1	14000000	360	7.26	0.99	12	0.07	354.00	2591.00	3775	20230607	-31.92	2025	20240222	26.91	3150	-18.41	20240514	2025	26.91	20240222	3775	-31.92	20230607	2025	26.91	20240222	0.16	N	099410	500	70 억	27477	N	N	N	N
66	20240521	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2565	-35	5	-1.35	530718250	210591	245.34	2600	2605	2480	3380	1820	2600	2519.50	0.00	32989	2710	2655	2625	2570	2540	2640	2555	70	780	500	1820	5	1	14000000	359	7.25	0.99	12	1.50	354.00	2591.00	3775	20230607	-32.05	2025	20240222	26.67	3150	-18.57	20240514	2025	26.67	20240222	3775	-32.05	20230607	2025	26.67	20240222	0.19	N	099410	500	70 억	0	N	N	N	N
67	20240521	150700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2550	-50	5	-1.92	513793560	203962	237.62	2600	2605	2480	3380	1820	2600	2518.68	0.00	32126	2710	2655	2625	2570	2540	2640	2555	70	780	500	1820	5	1	14000000	357	7.20	0.98	12	1.46	354.00	2591.00	3775	20230607	-32.45	2025	20240222	25.93	3150	-19.05	20240514	2025	25.93	20240222	3775	-32.45	20230607	2025	25.93	20240222	0.19	N	099410	500	70 억	0	N	N	N	N
68	20240521	140657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-80	5	-3.08	433744160	172227	200.64	2600	2605	2480	3380	1820	2600	2517.99	0.00	26885	2710	2655	2625	2570	2540	2640	2555	70	780	500	1820	5	1	14000000	353	7.12	0.97	12	1.23	354.00	2591.00	3775	20230607	-33.25	2025	20240222	24.44	3150	-20.00	20240514	2025	24.44	20240222	3775	-33.25	20230607	2025	24.44	20240222	0.19	N	099410	500	70 억	0	N	N	N	N
69	20240521	130658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2520	-80	5	-3.08	424941955	168730	196.57	2600	2605	2480	3380	1820	2600	2518.01	0.00	25810	2710	2655	2625	2570	2540	2640	2555	70	780	500	1820	5	1	14000000	353	7.12	0.97	12	1.21	354.00	2591.00	3775	20230607	-33.25	2025	20240222	24.44	3150	-20.00	20240514	2025	24.44	20240222	3775	-33.25	20230607	2025	24.44	20240222	0.19	N	099410	500	70 억	0	N	N	N	N
70	20240521	120658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2515	-85	5	-3.27	389710820	154721	180.25	2600	2605	2480	3380	1820	2600	2518.29	0.00	21294	2710	2655	2625	2570	2540	2640	2555	70	780	500	1820	5	1	14000000	352	7.10	0.97	12	1.11	354.00	2591.00	3775	20230607	-33.38	2025	20240222	24.20	3150	-20.16	20240514	2025	24.20	20240222	3775	-33.38	20230607	2025	24.20	20240222	0.19	N	099410	500	70 억	0	N	N	N	N
71	20240521	110659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2510	-90	5	-3.46	359533430	142738	166.29	2600	2605	2480	3380	1820	2600	2518.28	0.00	19531	2710	2655	2625	2570	2540	2640	2555	70	780	500	1820	5	1	14000000	351	7.09	0.97	12	1.02	354.00	2591.00	3775	20230607	-33.51	2025	20240222	23.95	3150	-20.32	20240514	2025	23.95	20240222	3775	-33.51	20230607	2025	23.95	20240222	0.19	N	099410	500	70 억	0	N	N	N	N
72	20240521	100658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2535	-65	5	-2.50	137207345	53865	62.75	2600	2605	2500	3380	1820	2600	2546.28	0.00	-137	2710	2655	2625	2570	2540	2640	2555	70	780	500	1820	5	1	14000000	355	7.16	0.98	12	0.38	354.00	2591.00	3775	20230607	-32.85	2025	20240222	25.19	3150	-19.52	20240514	2025	25.19	20240222	3775	-32.85	20230607	2025	25.19	20240222	0.19	N	099410	500	70 억	0	N	N	N	N
73	20240521	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2600	0	3	0.00	18474300	7127	8.30	2600	2600	2555	3380	1820	2600	2590.93	0.00	1421	2710	2655	2625	2570	2540	2640	2555	70	780	500	1820	5	1	14000000	364	7.34	1.00	12	0.05	354.00	2591.00	3775	20230607	-31.13	2025	20240222	28.40	3150	-17.46	20240514	2025	28.40	20240222	3775	-31.13	20230607	2025	28.40	20240222	0.19	N	099410	500	70 억	0	N	N	N	N
74	20240517	160659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-35	5	-1.29	598426170	227520	61.57	2710	2715	2570	3525	1905	2715	2629.97	0.00	28569	2945	2830	2755	2640	2565	2792	2602	70	810	500	1900	5	1	14000000	375	7.57	1.03	12	1.63	354.00	2591.00	3775	20230607	-29.01	2025	20240222	32.35	3150	-14.92	20240514	2025	32.35	20240222	3775	-29.01	20230607	2025	32.35	20240222	0.17	N	099410	500	70 억	0	N	N	N	N
75	20240517	150702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-35	5	-1.29	591194285	224817	60.84	2710	2715	2570	3525	1905	2715	2629.47	0.00	29398	2945	2830	2755	2640	2565	2792	2602	70	810	500	1900	5	1	14000000	375	7.57	1.03	12	1.61	354.00	2591.00	3775	20230607	-29.01	2025	20240222	32.35	3150	-14.92	20240514	2025	32.35	20240222	3775	-29.01	20230607	2025	32.35	20240222	0.17	N	099410	500	70 억	0	N	N	N	N
76	20240517	140655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2670	-45	5	-1.66	572835580	217926	58.97	2710	2715	2570	3525	1905	2715	2628.37	0.00	31976	2945	2830	2755	2640	2565	2792	2602	70	810	500	1900	5	1	14000000	374	7.54	1.03	12	1.56	354.00	2591.00	3775	20230607	-29.27	2025	20240222	31.85	3150	-15.24	20240514	2025	31.85	20240222	3775	-29.27	20230607	2025	31.85	20240222	0.17	N	099410	500	70 억	0	N	N	N	N
77	20240517	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2650	-65	5	-2.39	521264155	198714	53.77	2710	2715	2570	3525	1905	2715	2622.94	0.00	33290	2945	2830	2755	2640	2565	2792	2602	70	810	500	1900	5	1	14000000	371	7.49	1.02	12	1.42	354.00	2591.00	3775	20230607	-29.80	2025	20240222	30.86	3150	-15.87	20240514	2025	30.86	20240222	3775	-29.80	20230607	2025	30.86	20240222	0.17	N	099410	500	70 억	0	N	N	N	N
78	20240517	120651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2655	-60	5	-2.21	491957380	187655	50.78	2710	2715	2570	3525	1905	2715	2621.34	0.00	33521	2945	2830	2755	2640	2565	2792	2602	70	810	500	1900	5	1	14000000	372	7.50	1.02	12	1.34	354.00	2591.00	3775	20230607	-29.67	2025	20240222	31.11	3150	-15.71	20240514	2025	31.11	20240222	3775	-29.67	20230607	2025	31.11	20240222	0.17	N	099410	500	70 억	0	N	N	N	N
79	20240517	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2595	-120	5	-4.42	363721865	138697	37.53	2710	2710	2570	3525	1905	2715	2622.07	0.00	30860	2945	2830	2755	2640	2565	2792	2602	70	810	500	1900	5	1	14000000	363	7.33	1.00	12	0.99	354.00	2591.00	3775	20230607	-31.26	2025	20240222	28.15	3150	-17.62	20240514	2025	28.15	20240222	3775	-31.26	20230607	2025	28.15	20240222	0.17	N	099410	500	70 억	0	N	N	N	N
80	20240517	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2590	-125	5	-4.60	291966280	111256	30.11	2710	2710	2570	3525	1905	2715	2623.84	0.00	34584	2945	2830	2755	2640	2565	2792	2602	70	810	500	1900	5	1	14000000	363	7.32	1.00	12	0.79	354.00	2591.00	3775	20230607	-31.39	2025	20240222	27.90	3150	-17.78	20240514	2025	27.90	20240222	3775	-31.39	20230607	2025	27.90	20240222	0.17	N	099410	500	70 억	0	N	N	N	N
81	20240517	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2680	-35	5	-1.29	20531000	7618	2.06	2710	2710	2680	3525	1905	2715	2693.58	0.00	-4130	2945	2830	2755	2640	2565	2792	2602	70	810	500	1900	5	1	14000000	375	7.57	1.03	12	0.05	354.00	2591.00	3775	20230607	-29.01	2025	20240222	32.35	3150	-14.92	20240514	2025	32.35	20240222	3775	-29.01	20230607	2025	32.35	20240222	0.17	N	099410	500	70 억	0	N	N	N	N
82	20240516	160647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2715	-275	5	-9.20	1014934930	369516	195.64	2870	2870	2680	3885	2095	2990	2746.55	0.01	-40018	3213	3101	3038	2926	2863	3070	2895	70	895	500	2090	5	1	14000000	380	7.67	1.05	12	2.64	354.00	2591.00	3775	20230607	-28.08	2025	20240222	34.07	3150	-13.81	20240514	2025	34.07	20240222	3775	-28.08	20230607	2025	34.07	20240222	0.17	N	099410	500	70 억	1400	N	N	N	N
83	20240516	150645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2700	-290	5	-9.70	986019670	358843	189.99	2870	2870	2680	3885	2095	2990	2747.66	0.01	-37222	3213	3101	3038	2926	2863	3070	2895	70	895	500	2090	5	1	14000000	378	7.63	1.04	12	2.56	354.00	2591.00	3775	20230607	-28.48	2025	20240222	33.33	3150	-14.29	20240514	2025	33.33	20240222	3775	-28.48	20230607	2025	33.33	20240222	0.17	N	099410	500	70 억	1400	N	N	N	N
84	20240516	140650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2705	-285	5	-9.53	877527695	318637	168.70	2870	2870	2680	3885	2095	2990	2753.88	0.01	-36548	3213	3101	3038	2926	2863	3070	2895	70	895	500	2090	5	1	14000000	379	7.64	1.04	12	2.28	354.00	2591.00	3775	20230607	-28.34	2025	20240222	33.58	3150	-14.13	20240514	2025	33.58	20240222	3775	-28.34	20230607	2025	33.58	20240222	0.17	N	099410	500	70 억	1400	N	N	N	N
85	20240516	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2730	-260	5	-8.70	689318085	248991	131.83	2870	2870	2720	3885	2095	2990	2768.29	0.01	-29895	3213	3101	3038	2926	2863	3070	2895	70	895	500	2090	5	1	14000000	382	7.71	1.05	12	1.78	354.00	2591.00	3775	20230607	-27.68	2025	20240222	34.81	3150	-13.33	20240514	2025	34.81	20240222	3775	-27.68	20230607	2025	34.81	20240222	0.17	N	099410	500	70 억	1400	N	N	N	N
86	20240516	120644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2760	-230	5	-7.69	601788105	217044	114.91	2870	2870	2720	3885	2095	2990	2772.48	0.01	-19068	3213	3101	3038	2926	2863	3070	2895	70	895	500	2090	5	1	14000000	386	7.80	1.07	12	1.55	354.00	2591.00	3775	20230607	-26.89	2025	20240222	36.30	3150	-12.38	20240514	2025	36.30	20240222	3775	-26.89	20230607	2025	36.30	20240222	0.17	N	099410	500	70 억	1400	N	N	N	N
87	20240516	110643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2750	-240	5	-8.03	580557050	209330	110.83	2870	2870	2720	3885	2095	2990	2773.23	0.01	-15136	3213	3101	3038	2926	2863	3070	2895	70	895	500	2090	5	1	14000000	385	7.77	1.06	12	1.50	354.00	2591.00	3775	20230607	-27.15	2025	20240222	35.80	3150	-12.70	20240514	2025	35.80	20240222	3775	-27.15	20230607	2025	35.80	20240222	0.17	N	099410	500	70 억	1400	N	N	N	N
88	20240516	100645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2745	-245	5	-8.19	486981065	175369	92.85	2870	2870	2720	3885	2095	2990	2776.68	0.01	-10006	3213	3101	3038	2926	2863	3070	2895	70	895	500	2090	5	1	14000000	384	7.75	1.06	12	1.25	354.00	2591.00	3775	20230607	-27.28	2025	20240222	35.56	3150	-12.86	20240514	2025	35.56	20240222	3775	-27.28	20230607	2025	35.56	20240222	0.17	N	099410	500	70 억	1400	N	N	N	N
89	20240516	090646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-210	5	-7.02	157648130	56264	29.79	2870	2870	2770	3885	2095	2990	2801.35	0.01	8817	3213	3101	3038	2926	2863	3070	2895	70	895	500	2090	5	1	14000000	389	7.85	1.07	12	0.40	354.00	2591.00	3775	20230607	-26.36	2025	20240222	37.28	3150	-11.75	20240514	2025	37.28	20240222	3775	-26.36	20230607	2025	37.28	20240222	0.17	N	099410	500	70 억	1400	N	N	N	N
90	20240514	160653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	45	2	1.53	565214645	184872	245.27	3050	3150	2975	3825	2065	2945	3057.53	0.00	119	3075	3010	2955	2890	2835	3042	2922	70	880	500	2060	5	1	14000000	419	8.45	1.15	12	1.32	354.00	2591.00	3775	20230607	-20.79	2025	20240222	47.65	3150	-5.08	20240514	2025	47.65	20240222	3775	-20.79	20230607	2025	47.65	20240222	0.17	N	099410	500	70 억	628	N	N	N	N
91	20240514	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	50	2	1.70	556715105	182032	241.51	3050	3150	2975	3825	2065	2945	3058.55	0.00	611	3075	3010	2955	2890	2835	3042	2922	70	880	500	2060	5	1	14000000	419	8.46	1.16	12	1.30	354.00	2591.00	3775	20230607	-20.66	2025	20240222	47.90	3150	-4.92	20240514	2025	47.90	20240222	3775	-20.66	20230607	2025	47.90	20240222	0.17	N	099410	500	70 억	628	N	N	N	N
92	20240514	140653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	100	2	3.40	515550400	168338	223.34	3050	3150	2975	3825	2065	2945	3062.83	0.00	-976	3075	3010	2955	2890	2835	3042	2922	70	880	500	2060	5	1	14000000	426	8.60	1.18	12	1.20	354.00	2591.00	3775	20230607	-19.34	2025	20240222	50.37	3150	-3.33	20240514	2025	50.37	20240222	3775	-19.34	20230607	2025	50.37	20240222	0.17	N	099410	500	70 억	628	N	N	N	N
93	20240514	130655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	85	2	2.89	502956785	164181	217.82	3050	3150	2975	3825	2065	2945	3063.67	0.00	-1747	3075	3010	2955	2890	2835	3042	2922	70	880	500	2060	5	1	14000000	424	8.56	1.17	12	1.17	354.00	2591.00	3775	20230607	-19.74	2025	20240222	49.63	3150	-3.81	20240514	2025	49.63	20240222	3775	-19.74	20230607	2025	49.63	20240222	0.17	N	099410	500	70 억	628	N	N	N	N
94	20240514	120652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	60	2	2.04	488617105	159451	211.55	3050	3150	2975	3825	2065	2945	3064.62	0.00	-2732	3075	3010	2955	2890	2835	3042	2922	70	880	500	2060	5	1	14000000	421	8.49	1.16	12	1.14	354.00	2591.00	3775	20230607	-20.40	2025	20240222	48.40	3150	-4.60	20240514	2025	48.40	20240222	3775	-20.40	20230607	2025	48.40	20240222	0.17	N	099410	500	70 억	628	N	N	N	N
95	20240514	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	75	2	2.55	444111765	144654	191.91	3050	3150	2975	3825	2065	2945	3070.46	0.00	-3585	3075	3010	2955	2890	2835	3042	2922	70	880	500	2060	5	1	14000000	423	8.53	1.17	12	1.03	354.00	2591.00	3775	20230607	-20.00	2025	20240222	49.14	3150	-4.13	20240514	2025	49.14	20240222	3775	-20.00	20230607	2025	49.14	20240222	0.17	N	099410	500	70 억	628	N	N	N	N
96	20240514	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	135	2	4.58	385656770	125447	166.43	3050	3150	2975	3825	2065	2945	3074.61	0.00	-1719	3075	3010	2955	2890	2835	3042	2922	70	880	500	2060	5	1	14000000	431	8.70	1.19	12	0.90	354.00	2591.00	3775	20230607	-18.41	2025	20240222	52.10	3150	-2.22	20240514	2025	52.10	20240222	3775	-18.41	20230607	2025	52.10	20240222	0.17	N	099410	500	70 억	628	N	N	N	N
97	20240514	090652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	175	2	5.94	218182260	70932	94.11	3050	3150	2975	3825	2065	2945	3076.56	0.00	6564	3075	3010	2955	2890	2835	3042	2922	70	880	500	2060	5	1	14000000	437	8.81	1.20	12	0.51	354.00	2591.00	3775	20230607	-17.35	2025	20240222	54.07	3150	-0.95	20240514	2025	54.07	20240222	3775	-17.35	20230607	2025	54.07	20240222	0.17	N	099410	500	70 억	628	N	N	N	N
98	20240513	160651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	15	2	0.51	222771805	75364	149.45	2930	3020	2900	3805	2055	2930	2955.94	0.02	1614	3036	2982	2946	2892	2856	2965	2875	70	875	500	2050	5	1	14000000	412	8.32	1.14	12	0.54	354.00	2591.00	3775	20230607	-21.99	2025	20240222	45.43	3055	-3.60	20240509	2025	45.43	20240222	3775	-21.99	20230607	2025	45.43	20240222	0.17	N	099410	500	70 억	2865	N	N	N	N
99	20240513	150653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	10	2	0.34	213510795	72197	143.17	2930	3020	2900	3805	2055	2930	2957.34	0.02	1783	3036	2982	2946	2892	2856	2965	2875	70	875	500	2050	5	1	14000000	412	8.31	1.13	12	0.52	354.00	2591.00	3775	20230607	-22.12	2025	20240222	45.19	3055	-3.76	20240509	2025	45.19	20240222	3775	-22.12	20230607	2025	45.19	20240222	0.17	N	099410	500	70 억	2865	N	N	N	N
100	20240513	140653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2970	40	2	1.37	197189535	66676	132.22	2930	3020	2900	3805	2055	2930	2957.43	0.02	2440	3036	2982	2946	2892	2856	2965	2875	70	875	500	2050	5	1	14000000	416	8.39	1.15	12	0.48	354.00	2591.00	3775	20230607	-21.32	2025	20240222	46.67	3055	-2.78	20240509	2025	46.67	20240222	3775	-21.32	20230607	2025	46.67	20240222	0.17	N	099410	500	70 억	2865	N	N	N	N
101	20240513	130646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	35	2	1.19	159027550	53760	106.61	2930	3020	2900	3805	2055	2930	2958.10	0.02	5411	3036	2982	2946	2892	2856	2965	2875	70	875	500	2050	5	1	14000000	415	8.38	1.14	12	0.38	354.00	2591.00	3775	20230607	-21.46	2025	20240222	46.42	3055	-2.95	20240509	2025	46.42	20240222	3775	-21.46	20230607	2025	46.42	20240222	0.17	N	099410	500	70 억	2865	N	N	N	N
102	20240513	120652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	60	2	2.05	132115830	44734	88.71	2930	3020	2900	3805	2055	2930	2953.37	0.02	10466	3036	2982	2946	2892	2856	2965	2875	70	875	500	2050	5	1	14000000	419	8.45	1.15	12	0.32	354.00	2591.00	3775	20230607	-20.79	2025	20240222	47.65	3055	-2.13	20240509	2025	47.65	20240222	3775	-20.79	20230607	2025	47.65	20240222	0.17	N	099410	500	70 억	2865	N	N	N	N
103	20240513	110650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	50	2	1.71	124107380	42051	83.39	2930	3020	2900	3805	2055	2930	2951.35	0.02	10522	3036	2982	2946	2892	2856	2965	2875	70	875	500	2050	5	1	14000000	417	8.42	1.15	12	0.30	354.00	2591.00	3775	20230607	-21.06	2025	20240222	47.16	3055	-2.45	20240509	2025	47.16	20240222	3775	-21.06	20230607	2025	47.16	20240222	0.17	N	099410	500	70 억	2865	N	N	N	N
104	20240513	100651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	85	2	2.90	110904135	37636	74.63	2930	3015	2900	3805	2055	2930	2946.76	0.02	11860	3036	2982	2946	2892	2856	2965	2875	70	875	500	2050	5	1	14000000	422	8.52	1.16	12	0.27	354.00	2591.00	3775	20230607	-20.13	2025	20240222	48.89	3055	-1.31	20240509	2025	48.89	20240222	3775	-20.13	20230607	2025	48.89	20240222	0.17	N	099410	500	70 억	2865	N	N	N	N
105	20240513	090653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-5	5	-0.17	3486175	1191	2.36	2930	2930	2920	3805	2055	2930	2927.10	0.02	165	3036	2982	2946	2892	2856	2965	2875	70	875	500	2050	5	1	14000000	410	8.26	1.13	12	0.01	354.00	2591.00	3775	20230607	-22.52	2025	20240222	44.44	3055	-4.26	20240509	2025	44.44	20240222	3775	-22.52	20230607	2025	44.44	20240222	0.17	N	099410	500	70 억	2865	N	N	N	N
106	20240510	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-60	5	-2.01	148958990	50428	32.34	2975	3000	2910	3885	2095	2990	2953.77	0.08	-7758	3136	3062	2981	2907	2826	3100	2945	70	895	500	2090	5	1	14000000	410	8.28	1.13	12	0.36	354.00	2591.00	3775	20230607	-22.38	2025	20240222	44.69	3055	-4.09	20240509	2025	44.69	20240222	3775	-22.38	20230607	2025	44.69	20240222	0.17	N	099410	500	70 억	10662	N	N	N	N
107	20240510	150637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-25	5	-0.84	125368525	42405	27.20	2975	3000	2910	3885	2095	2990	2956.29	0.08	-7237	3136	3062	2981	2907	2826	3100	2945	70	895	500	2090	5	1	14000000	415	8.38	1.14	12	0.30	354.00	2591.00	3775	20230607	-21.46	2025	20240222	46.42	3055	-2.95	20240509	2025	46.42	20240222	3775	-21.46	20230607	2025	46.42	20240222	0.17	N	099410	500	70 억	10662	N	N	N	N
108	20240510	140641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-55	5	-1.84	106636025	36060	23.13	2975	3000	2910	3885	2095	2990	2957.00	0.08	-4635	3136	3062	2981	2907	2826	3100	2945	70	895	500	2090	5	1	14000000	411	8.29	1.13	12	0.26	354.00	2591.00	3775	20230607	-22.25	2025	20240222	44.94	3055	-3.93	20240509	2025	44.94	20240222	3775	-22.25	20230607	2025	44.94	20240222	0.17	N	099410	500	70 억	10662	N	N	N	N
109	20240510	130634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2940	-50	5	-1.67	102226035	34558	22.16	2975	3000	2910	3885	2095	2990	2957.91	0.08	-4402	3136	3062	2981	2907	2826	3100	2945	70	895	500	2090	5	1	14000000	412	8.31	1.13	12	0.25	354.00	2591.00	3775	20230607	-22.12	2025	20240222	45.19	3055	-3.76	20240509	2025	45.19	20240222	3775	-22.12	20230607	2025	45.19	20240222	0.17	N	099410	500	70 억	10662	N	N	N	N
110	20240510	120630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-35	5	-1.17	96408190	32589	20.90	2975	3000	2910	3885	2095	2990	2958.10	0.08	-3829	3136	3062	2981	2907	2826	3100	2945	70	895	500	2090	5	1	14000000	414	8.35	1.14	12	0.23	354.00	2591.00	3775	20230607	-21.72	2025	20240222	45.93	3055	-3.27	20240509	2025	45.93	20240222	3775	-21.72	20230607	2025	45.93	20240222	0.17	N	099410	500	70 억	10662	N	N	N	N
111	20240510	110633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2925	-65	5	-2.17	62875945	21322	13.68	2975	3000	2910	3885	2095	2990	2948.48	0.08	-2376	3136	3062	2981	2907	2826	3100	2945	70	895	500	2090	5	1	14000000	410	8.26	1.13	12	0.15	354.00	2591.00	3775	20230607	-22.52	2025	20240222	44.44	3055	-4.26	20240509	2025	44.44	20240222	3775	-22.52	20230607	2025	44.44	20240222	0.17	N	099410	500	70 억	10662	N	N	N	N
112	20240510	100634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2945	-45	5	-1.51	42655570	14403	9.24	2975	3000	2925	3885	2095	2990	2961.16	0.08	-2411	3136	3062	2981	2907	2826	3100	2945	70	895	500	2090	5	1	14000000	412	8.32	1.14	12	0.10	354.00	2591.00	3775	20230607	-21.99	2025	20240222	45.43	3055	-3.60	20240509	2025	45.43	20240222	3775	-21.99	20230607	2025	45.43	20240222	0.17	N	099410	500	70 억	10662	N	N	N	N
113	20240510	090634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2965	-25	5	-0.84	21017780	7053	4.52	2975	3000	2965	3885	2095	2990	2979.68	0.08	1409	3136	3062	2981	2907	2826	3100	2945	70	895	500	2090	5	1	14000000	415	8.38	1.14	12	0.05	354.00	2591.00	3775	20230607	-21.46	2025	20240222	46.42	3055	-2.95	20240509	2025	46.42	20240222	3775	-21.46	20230607	2025	46.42	20240222	0.17	N	099410	500	70 억	10662	N	N	N	N
114	20240509	160646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	95	2	3.28	468638370	155699	364.14	2925	3055	2900	3760	2030	2895	3009.90	0.00	34706	3011	2952	2886	2827	2761	2982	2857	70	865	500	2020	5	1	14000000	419	8.45	1.15	12	1.11	354.00	2591.00	3775	20230607	-20.79	2025	20240222	47.65	3055	-2.13	20240509	2025	47.65	20240222	3775	-20.79	20230607	2025	47.65	20240222	0.18	N	099410	500	70 억	0	N	N	N	N
115	20240509	150647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	100	2	3.45	446827460	148425	347.13	2925	3055	2900	3760	2030	2895	3010.46	0.00	35312	3011	2952	2886	2827	2761	2982	2857	70	865	500	2020	5	1	14000000	419	8.46	1.16	12	1.06	354.00	2591.00	3775	20230607	-20.66	2025	20240222	47.90	3055	-1.96	20240509	2025	47.90	20240222	3775	-20.66	20230607	2025	47.90	20240222	0.18	N	099410	500	70 억	0	N	N	N	N
116	20240509	140621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	95	2	3.28	426590830	141659	331.30	2925	3055	2900	3760	2030	2895	3011.39	0.00	36668	3011	2952	2886	2827	2761	2982	2857	70	865	500	2020	5	1	14000000	419	8.45	1.15	12	1.01	354.00	2591.00	3775	20230607	-20.79	2025	20240222	47.65	3055	-2.13	20240509	2025	47.65	20240222	3775	-20.79	20230607	2025	47.65	20240222	0.18	N	099410	500	70 억	0	N	N	N	N
117	20240509	130633	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	110	2	3.80	398163170	132170	309.11	2925	3055	2900	3760	2030	2895	3012.51	0.00	35731	3011	2952	2886	2827	2761	2982	2857	70	865	500	2020	5	1	14000000	421	8.49	1.16	12	0.94	354.00	2591.00	3775	20230607	-20.40	2025	20240222	48.40	3055	-1.64	20240509	2025	48.40	20240222	3775	-20.40	20230607	2025	48.40	20240222	0.18	N	099410	500	70 억	0	N	N	N	N
118	20240509	120636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3025	130	2	4.49	383590965	127328	297.79	2925	3055	2900	3760	2030	2895	3012.62	0.00	33640	3011	2952	2886	2827	2761	2982	2857	70	865	500	2020	5	1	14000000	424	8.55	1.17	12	0.91	354.00	2591.00	3775	20230607	-19.87	2025	20240222	49.38	3055	-0.98	20240509	2025	49.38	20240222	3775	-19.87	20230607	2025	49.38	20240222	0.18	N	099410	500	70 억	0	N	N	N	N
119	20240509	110624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	85	2	2.94	315299660	104675	244.81	2925	3055	2900	3760	2030	2895	3012.18	0.00	36185	3011	2952	2886	2827	2761	2982	2857	70	865	500	2020	5	1	14000000	417	8.42	1.15	12	0.75	354.00	2591.00	3775	20230607	-21.06	2025	20240222	47.16	3055	-2.45	20240509	2025	47.16	20240222	3775	-21.06	20230607	2025	47.16	20240222	0.18	N	099410	500	70 억	0	N	N	N	N
120	20240509	100627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	115	2	3.97	272136010	90211	210.98	2925	3055	2900	3760	2030	2895	3016.66	0.00	39293	3011	2952	2886	2827	2761	2982	2857	70	865	500	2020	5	1	14000000	421	8.50	1.16	12	0.64	354.00	2591.00	3775	20230607	-20.26	2025	20240222	48.64	3055	-1.47	20240509	2025	48.64	20240222	3775	-20.26	20230607	2025	48.64	20240222	0.18	N	099410	500	70 억	0	N	N	N	N
121	20240509	090623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	80	2	2.76	47027880	15752	36.84	2925	3015	2900	3760	2030	2895	2985.52	0.00	7591	3011	2952	2886	2827	2761	2982	2857	70	865	500	2020	5	1	14000000	417	8.40	1.15	12	0.11	354.00	2591.00	3775	20230607	-21.19	2025	20240222	46.91	3020	-1.49	20240424	2025	46.91	20240222	3775	-21.19	20230607	2025	46.91	20240222	0.18	N	099410	500	70 억	0	N	N	N	N
122	20240508	160621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	50	2	1.76	122769155	42710	95.23	2845	2945	2820	3695	1995	2845	2874.49	0.00	-882	2918	2881	2808	2771	2698	2900	2790	70	850	500	1990	5	1	14000000	405	8.18	1.12	12	0.31	354.00	2591.00	3775	20230607	-23.31	2025	20240222	42.96	3020	-4.14	20240424	2025	42.96	20240222	3775	-23.31	20230607	2025	42.96	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
123	20240508	150626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	50	2	1.76	115309240	40133	89.48	2845	2945	2820	3695	1995	2845	2873.19	0.00	-27	2918	2881	2808	2771	2698	2900	2790	70	850	500	1990	5	1	14000000	405	8.18	1.12	12	0.29	354.00	2591.00	3775	20230607	-23.31	2025	20240222	42.96	3020	-4.14	20240424	2025	42.96	20240222	3775	-23.31	20230607	2025	42.96	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
124	20240508	140619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	25	2	0.88	102828250	35807	79.84	2845	2945	2820	3695	1995	2845	2871.75	0.00	903	2918	2881	2808	2771	2698	2900	2790	70	850	500	1990	5	1	14000000	402	8.11	1.11	12	0.26	354.00	2591.00	3775	20230607	-23.97	2025	20240222	41.73	3020	-4.97	20240424	2025	41.73	20240222	3775	-23.97	20230607	2025	41.73	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
125	20240508	130616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2895	50	2	1.76	100062200	34846	77.69	2845	2945	2820	3695	1995	2845	2871.56	0.00	1493	2918	2881	2808	2771	2698	2900	2790	70	850	500	1990	5	1	14000000	405	8.18	1.12	12	0.25	354.00	2591.00	3775	20230607	-23.31	2025	20240222	42.96	3020	-4.14	20240424	2025	42.96	20240222	3775	-23.31	20230607	2025	42.96	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
126	20240508	120619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	-15	5	-0.53	92439435	32198	71.79	2845	2945	2820	3695	1995	2845	2870.98	0.00	2150	2918	2881	2808	2771	2698	2900	2790	70	850	500	1990	5	1	14000000	396	7.99	1.09	12	0.23	354.00	2591.00	3775	20230607	-25.03	2025	20240222	39.75	3020	-6.29	20240424	2025	39.75	20240222	3775	-25.03	20230607	2025	39.75	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
127	20240508	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2865	20	2	0.70	81785790	28438	63.41	2845	2945	2840	3695	1995	2845	2875.95	0.00	895	2918	2881	2808	2771	2698	2900	2790	70	850	500	1990	5	1	14000000	401	8.09	1.11	12	0.20	354.00	2591.00	3775	20230607	-24.11	2025	20240222	41.48	3020	-5.13	20240424	2025	41.48	20240222	3775	-24.11	20230607	2025	41.48	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
128	20240508	100626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	30	2	1.05	39547280	13677	30.49	2845	2945	2845	3695	1995	2845	2891.56	0.00	-765	2918	2881	2808	2771	2698	2900	2790	70	850	500	1990	5	1	14000000	403	8.12	1.11	12	0.10	354.00	2591.00	3775	20230607	-23.84	2025	20240222	41.98	3020	-4.80	20240424	2025	41.98	20240222	3775	-23.84	20230607	2025	41.98	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
129	20240508	090627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2880	35	2	1.23	10663360	3726	8.31	2845	2915	2845	3695	1995	2845	2861.94	0.00	-115	2918	2881	2808	2771	2698	2900	2790	70	850	500	1990	5	1	14000000	403	8.14	1.11	12	0.03	354.00	2591.00	3775	20230607	-23.71	2025	20240222	42.22	3020	-4.64	20240424	2025	42.22	20240222	3775	-23.71	20230607	2025	42.22	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
130	20240503	160638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2775	-100	5	-3.48	177380075	62471	61.33	2870	2885	2775	3735	2015	2875	2838.26	0.00	-9302	2975	2925	2830	2780	2685	2950	2805	70	860	500	2010	5	1	14000000	389	7.84	1.07	12	0.45	354.00	2591.00	3775	20230607	-26.49	2025	20240222	37.04	3020	-8.11	20240424	2025	37.04	20240222	3775	-26.49	20230607	2025	37.04	20240222	0.09	N	099410	500	70 억	0	N	N	N	N
131	20240503	150638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2810	-65	5	-2.26	151840670	53307	52.33	2870	2885	2795	3735	2015	2875	2847.41	0.00	-10728	2975	2925	2830	2780	2685	2950	2805	70	860	500	2010	5	1	14000000	393	7.94	1.08	12	0.38	354.00	2591.00	3775	20230607	-25.56	2025	20240222	38.77	3020	-6.95	20240424	2025	38.77	20240222	3775	-25.56	20230607	2025	38.77	20240222	0.09	N	099410	500	70 억	0	N	N	N	N
132	20240503	140638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2835	-40	5	-1.39	146673175	51480	50.54	2870	2885	2795	3735	2015	2875	2848.11	0.00	-10476	2975	2925	2830	2780	2685	2950	2805	70	860	500	2010	5	1	14000000	397	8.01	1.09	12	0.37	354.00	2591.00	3775	20230607	-24.90	2025	20240222	40.00	3020	-6.13	20240424	2025	40.00	20240222	3775	-24.90	20230607	2025	40.00	20240222	0.09	N	099410	500	70 억	0	N	N	N	N
133	20240503	130639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	0	3	0.00	136261565	47844	46.97	2870	2885	2795	3735	2015	2875	2846.90	0.00	-9539	2975	2925	2830	2780	2685	2950	2805	70	860	500	2010	5	1	14000000	403	8.12	1.11	12	0.34	354.00	2591.00	3775	20230607	-23.84	2025	20240222	41.98	3020	-4.80	20240424	2025	41.98	20240222	3775	-23.84	20230607	2025	41.98	20240222	0.09	N	099410	500	70 억	0	N	N	N	N
134	20240503	120635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2855	-20	5	-0.70	122021305	42869	42.09	2870	2875	2795	3735	2015	2875	2845.02	0.00	-9924	2975	2925	2830	2780	2685	2950	2805	70	860	500	2010	5	1	14000000	400	8.06	1.10	12	0.31	354.00	2591.00	3775	20230607	-24.37	2025	20240222	40.99	3020	-5.46	20240424	2025	40.99	20240222	3775	-24.37	20230607	2025	40.99	20240222	0.09	N	099410	500	70 억	0	N	N	N	N
135	20240503	110636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	0	3	0.00	97286755	34205	33.58	2870	2875	2795	3735	2015	2875	2842.37	0.00	-7971	2975	2925	2830	2780	2685	2950	2805	70	860	500	2010	5	1	14000000	403	8.12	1.11	12	0.24	354.00	2591.00	3775	20230607	-23.84	2025	20240222	41.98	3020	-4.80	20240424	2025	41.98	20240222	3775	-23.84	20230607	2025	41.98	20240222	0.09	N	099410	500	70 억	0	N	N	N	N
136	20240503	100632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	-5	5	-0.17	54406290	19067	18.72	2870	2870	2820	3735	2015	2875	2850.98	0.00	-5051	2975	2925	2830	2780	2685	2950	2805	70	860	500	2010	5	1	14000000	402	8.11	1.11	12	0.14	354.00	2591.00	3775	20230607	-23.97	2025	20240222	41.73	3020	-4.97	20240424	2025	41.73	20240222	3775	-23.97	20230607	2025	41.73	20240222	0.09	N	099410	500	70 억	0	N	N	N	N
137	20240503	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	-25	5	-0.87	10980520	3825	3.76	2870	2870	2845	3735	2015	2875	2866.31	0.00	-599	2975	2925	2830	2780	2685	2950	2805	70	860	500	2010	5	1	14000000	399	8.05	1.10	12	0.03	354.00	2591.00	3775	20230607	-24.50	2025	20240222	40.74	3020	-5.63	20240424	2025	40.74	20240222	3775	-24.50	20230607	2025	40.74	20240222	0.09	N	099410	500	70 억	0	N	N	N	N
138	20240502	160629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2875	65	2	2.31	286720750	101811	47.58	2810	2880	2735	3650	1970	2810	2816.40	0.00	22801	3036	2922	2831	2717	2626	2877	2672	70	840	500	1960	5	1	14000000	403	8.12	1.11	12	0.73	354.00	2591.00	3775	20230607	-23.84	2025	20240222	41.98	3020	-4.80	20240424	2025	41.98	20240222	3775	-23.84	20230607	2025	41.98	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
139	20240502	150632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2870	60	2	2.14	282939710	100494	46.97	2810	2880	2735	3650	1970	2810	2815.66	0.00	22813	3036	2922	2831	2717	2626	2877	2672	70	840	500	1960	5	1	14000000	402	8.11	1.11	12	0.72	354.00	2591.00	3775	20230607	-23.97	2025	20240222	41.73	3020	-4.97	20240424	2025	41.73	20240222	3775	-23.97	20230607	2025	41.73	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
140	20240502	140628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2860	50	2	1.78	263753930	93771	43.83	2810	2880	2735	3650	1970	2810	2812.84	0.00	22726	3036	2922	2831	2717	2626	2877	2672	70	840	500	1960	5	1	14000000	400	8.08	1.10	12	0.67	354.00	2591.00	3775	20230607	-24.24	2025	20240222	41.23	3020	-5.30	20240424	2025	41.23	20240222	3775	-24.24	20230607	2025	41.23	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
141	20240502	130627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2830	20	2	0.71	244813010	87113	40.72	2810	2880	2735	3650	1970	2810	2810.30	0.00	22539	3036	2922	2831	2717	2626	2877	2672	70	840	500	1960	5	1	14000000	396	7.99	1.09	12	0.62	354.00	2591.00	3775	20230607	-25.03	2025	20240222	39.75	3020	-6.29	20240424	2025	39.75	20240222	3775	-25.03	20230607	2025	39.75	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
142	20240502	120625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2850	40	2	1.42	232969055	82939	38.76	2810	2880	2735	3650	1970	2810	2808.88	0.00	22373	3036	2922	2831	2717	2626	2877	2672	70	840	500	1960	5	1	14000000	399	8.05	1.10	12	0.59	354.00	2591.00	3775	20230607	-24.50	2025	20240222	40.74	3020	-5.63	20240424	2025	40.74	20240222	3775	-24.50	20230607	2025	40.74	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
143	20240502	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2845	35	2	1.25	194329930	69357	32.42	2810	2880	2735	3650	1970	2810	2801.51	0.00	19521	3036	2922	2831	2717	2626	2877	2672	70	840	500	1960	5	1	14000000	398	8.04	1.10	12	0.50	354.00	2591.00	3775	20230607	-24.64	2025	20240222	40.49	3020	-5.79	20240424	2025	40.49	20240222	3775	-24.64	20230607	2025	40.49	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
144	20240502	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2780	-30	5	-1.07	131666120	47256	22.09	2810	2855	2735	3650	1970	2810	2784.59	0.00	14004	3036	2922	2831	2717	2626	2877	2672	70	840	500	1960	5	1	14000000	389	7.85	1.07	12	0.34	354.00	2591.00	3775	20230607	-26.36	2025	20240222	37.28	3020	-7.95	20240424	2025	37.28	20240222	3775	-26.36	20230607	2025	37.28	20240222	0.11	N	099410	500	70 억	0	N	N	N	N
145	20240502	090624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2820	10	2	0.36	39492725	14009	6.55	2810	2835	2810	3650	1970	2810	2821.62	0.00	4389	3036	2922	2831	2717	2626	2877	2672	70	840	500	1960	5	1	14000000	395	7.97	1.09	12	0.10	354.00	2591.00	3775	20230607	-25.30	2025	20240222	39.26	3020	-6.62	20240424	2025	39.26	20240222	3775	-25.30	20230607	2025	39.26	20240222	0.11	N	099410	500	70 억	0	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History