KissMeData/122350/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1886	6	2	0.32	61503693	32629	50.51	1883	1902	1875	2440	1316	1880	1885.03	1.98	-2124	1933	1906	1893	1866	1853	1900	1860	38	560	100	1390	1	1	38339428	723	11.36	0.60	12	0.09	166.00	3121.00	3430	20230621	-45.01	1825	20240425	3.34	2310	-18.35	20240111	1825	3.34	20240425	3430	-45.01	20230621	1825	3.34	20240425	0.83	N	122350	100	38 억	760317	N	N	N	N
3	20240531	150836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1878	-2	5	-0.11	58721992	31148	48.22	1883	1902	1875	2440	1316	1880	1885.35	1.98	-1785	1933	1906	1893	1866	1853	1900	1860	38	560	100	1390	1	1	38339428	720	11.31	0.60	12	0.08	166.00	3121.00	3430	20230621	-45.25	1825	20240425	2.90	2310	-18.70	20240111	1825	2.90	20240425	3430	-45.25	20230621	1825	2.90	20240425	0.83	N	122350	100	38 억	760317	N	N	N	N
4	20240531	140836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1881	1	2	0.05	50662818	26858	41.58	1883	1902	1875	2440	1316	1880	1886.45	1.98	-1142	1933	1906	1893	1866	1853	1900	1860	38	560	100	1390	1	1	38339428	721	11.33	0.60	12	0.07	166.00	3121.00	3430	20230621	-45.16	1825	20240425	3.07	2310	-18.57	20240111	1825	3.07	20240425	3430	-45.16	20230621	1825	3.07	20240425	0.83	N	122350	100	38 억	760317	N	N	N	N
5	20240531	130840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1896	16	2	0.85	38633632	20477	31.70	1883	1902	1875	2440	1316	1880	1886.87	1.98	-393	1933	1906	1893	1866	1853	1900	1860	38	560	100	1390	1	1	38339428	727	11.42	0.61	12	0.05	166.00	3121.00	3430	20230621	-44.72	1825	20240425	3.89	2310	-17.92	20240111	1825	3.89	20240425	3430	-44.72	20230621	1825	3.89	20240425	0.83	N	122350	100	38 억	760317	N	N	N	N
6	20240531	120845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1886	6	2	0.32	32727506	17349	26.86	1883	1902	1875	2440	1316	1880	1886.63	1.98	-1039	1933	1906	1893	1866	1853	1900	1860	38	560	100	1390	1	1	38339428	723	11.36	0.60	12	0.05	166.00	3121.00	3430	20230621	-45.01	1825	20240425	3.34	2310	-18.35	20240111	1825	3.34	20240425	3430	-45.01	20230621	1825	3.34	20240425	0.83	N	122350	100	38 억	760317	N	N	N	N
7	20240531	110840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1890	10	2	0.53	31178295	16528	25.59	1883	1902	1875	2440	1316	1880	1886.62	1.98	-813	1933	1906	1893	1866	1853	1900	1860	38	560	100	1390	1	1	38339428	725	11.39	0.61	12	0.04	166.00	3121.00	3430	20230621	-44.90	1825	20240425	3.56	2310	-18.18	20240111	1825	3.56	20240425	3430	-44.90	20230621	1825	3.56	20240425	0.83	N	122350	100	38 억	760317	N	N	N	N
8	20240531	100840	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1888	8	2	0.43	21749684	11539	17.86	1883	1902	1875	2440	1316	1880	1885.13	1.98	-1300	1933	1906	1893	1866	1853	1900	1860	38	560	100	1390	1	1	38339428	724	11.37	0.60	12	0.03	166.00	3121.00	3430	20230621	-44.96	1825	20240425	3.45	2310	-18.27	20240111	1825	3.45	20240425	3430	-44.96	20230621	1825	3.45	20240425	0.83	N	122350	100	38 억	760317	N	N	N	N
9	20240531	090839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1893	13	2	0.69	3964444	2102	3.25	1883	1893	1883	2440	1316	1880	1888.20	1.98	-49	1933	1906	1893	1866	1853	1900	1860	38	560	100	1390	1	1	38339428	726	11.40	0.61	12	0.01	166.00	3121.00	3430	20230621	-44.81	1825	20240425	3.73	2310	-18.05	20240111	1825	3.73	20240425	3430	-44.81	20230621	1825	3.73	20240425	0.83	N	122350	100	38 억	760317	N	N	N	N
10	20240530	160834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1880	-36	5	-1.88	122313109	64597	98.28	1906	1920	1880	2490	1342	1916	1893.54	1.99	-945	1962	1939	1927	1904	1892	1933	1898	38	574	100	1410	1	1	38339428	721	11.33	0.60	12	0.17	166.00	3121.00	3430	20230621	-45.19	1825	20240425	3.01	2310	-18.61	20240111	1825	3.01	20240425	3430	-45.19	20230621	1825	3.01	20240425	0.83	N	122350	100	38 억	761262	N	N	N	N
11	20240530	150836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1881	-35	5	-1.83	113945426	60147	91.51	1906	1920	1880	2490	1342	1916	1894.43	1.99	-356	1962	1939	1927	1904	1892	1933	1898	38	574	100	1410	1	1	38339428	721	11.33	0.60	12	0.16	166.00	3121.00	3430	20230621	-45.16	1825	20240425	3.07	2310	-18.57	20240111	1825	3.07	20240425	3430	-45.16	20230621	1825	3.07	20240425	0.83	N	122350	100	38 억	761262	N	N	N	N
12	20240530	140835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1893	-23	5	-1.20	84109207	44314	67.42	1906	1920	1880	2490	1342	1916	1898.01	1.99	-21	1962	1939	1927	1904	1892	1933	1898	38	574	100	1410	1	1	38339428	726	11.40	0.61	12	0.12	166.00	3121.00	3430	20230621	-44.81	1825	20240425	3.73	2310	-18.05	20240111	1825	3.73	20240425	3430	-44.81	20230621	1825	3.73	20240425	0.83	N	122350	100	38 억	761262	N	N	N	N
13	20240530	130836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1893	-23	5	-1.20	80729622	42528	64.71	1906	1920	1880	2490	1342	1916	1898.25	1.99	401	1962	1939	1927	1904	1892	1933	1898	38	574	100	1410	1	1	38339428	726	11.40	0.61	12	0.11	166.00	3121.00	3430	20230621	-44.81	1825	20240425	3.73	2310	-18.05	20240111	1825	3.73	20240425	3430	-44.81	20230621	1825	3.73	20240425	0.83	N	122350	100	38 억	761262	N	N	N	N
14	20240530	120834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1895	-21	5	-1.10	77591447	40871	62.18	1906	1920	1880	2490	1342	1916	1898.42	1.99	830	1962	1939	1927	1904	1892	1933	1898	38	574	100	1410	1	1	38339428	727	11.42	0.61	12	0.11	166.00	3121.00	3430	20230621	-44.75	1825	20240425	3.84	2310	-17.97	20240111	1825	3.84	20240425	3430	-44.75	20230621	1825	3.84	20240425	0.83	N	122350	100	38 억	761262	N	N	N	N
15	20240530	110835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1891	-25	5	-1.30	58067835	30523	46.44	1906	1920	1880	2490	1342	1916	1902.41	1.99	-1515	1962	1939	1927	1904	1892	1933	1898	38	574	100	1410	1	1	38339428	725	11.39	0.61	12	0.08	166.00	3121.00	3430	20230621	-44.87	1825	20240425	3.62	2310	-18.14	20240111	1825	3.62	20240425	3430	-44.87	20230621	1825	3.62	20240425	0.83	N	122350	100	38 억	761262	N	N	N	N
16	20240530	100835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1905	-11	5	-0.57	21320338	11168	16.99	1906	1920	1905	2490	1342	1916	1909.02	1.99	2178	1962	1939	1927	1904	1892	1933	1898	38	574	100	1410	1	1	38339428	730	11.48	0.61	12	0.03	166.00	3121.00	3430	20230621	-44.46	1825	20240425	4.38	2310	-17.53	20240111	1825	4.38	20240425	3430	-44.46	20230621	1825	4.38	20240425	0.83	N	122350	100	38 억	761262	N	N	N	N
17	20240530	090835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1920	4	2	0.21	2449260	1278	1.94	1906	1920	1906	2490	1342	1916	1916.50	1.99	186	1962	1939	1927	1904	1892	1933	1898	38	574	100	1410	1	1	38339428	736	11.57	0.62	12	0.00	166.00	3121.00	3430	20230621	-44.02	1825	20240425	5.21	2310	-16.88	20240111	1825	5.21	20240425	3430	-44.02	20230621	1825	5.21	20240425	0.83	N	122350	100	38 억	761262	N	N	N	N
18	20240529	160828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1916	-34	5	-1.74	126049756	65169	91.80	1948	1950	1915	2535	1365	1950	1934.21	2.03	-18018	1984	1967	1957	1940	1930	1962	1935	38	585	100	1440	1	1	38339428	735	11.54	0.61	12	0.17	166.00	3121.00	3430	20230621	-44.14	1825	20240425	4.99	2310	-17.06	20240111	1825	4.99	20240425	3430	-44.14	20230621	1825	4.99	20240425	0.85	N	122350	100	38 억	779280	N	N	N	N
19	20240529	150827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1928	-22	5	-1.13	108878242	56246	79.23	1948	1950	1928	2535	1365	1950	1935.75	2.03	-13495	1984	1967	1957	1940	1930	1962	1935	38	585	100	1440	1	1	38339428	739	11.61	0.62	12	0.15	166.00	3121.00	3430	20230621	-43.79	1825	20240425	5.64	2310	-16.54	20240111	1825	5.64	20240425	3430	-43.79	20230621	1825	5.64	20240425	0.85	N	122350	100	38 억	779280	N	N	N	N
20	20240529	140828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1930	-20	5	-1.03	84032573	43371	61.09	1948	1950	1930	2535	1365	1950	1937.53	2.03	-10608	1984	1967	1957	1940	1930	1962	1935	38	585	100	1440	1	1	38339428	740	11.63	0.62	12	0.11	166.00	3121.00	3430	20230621	-43.73	1825	20240425	5.75	2310	-16.45	20240111	1825	5.75	20240425	3430	-43.73	20230621	1825	5.75	20240425	0.85	N	122350	100	38 억	779280	N	N	N	N
21	20240529	130831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1934	-16	5	-0.82	62710837	32344	45.56	1948	1950	1933	2535	1365	1950	1938.87	2.03	-10197	1984	1967	1957	1940	1930	1962	1935	38	585	100	1440	1	1	38339428	741	11.65	0.62	12	0.08	166.00	3121.00	3430	20230621	-43.62	1825	20240425	5.97	2310	-16.28	20240111	1825	5.97	20240425	3430	-43.62	20230621	1825	5.97	20240425	0.85	N	122350	100	38 억	779280	N	N	N	N
22	20240529	120833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1934	-16	5	-0.82	59560655	30715	43.27	1948	1950	1934	2535	1365	1950	1939.14	2.03	-9788	1984	1967	1957	1940	1930	1962	1935	38	585	100	1440	1	1	38339428	741	11.65	0.62	12	0.08	166.00	3121.00	3430	20230621	-43.62	1825	20240425	5.97	2310	-16.28	20240111	1825	5.97	20240425	3430	-43.62	20230621	1825	5.97	20240425	0.85	N	122350	100	38 억	779280	N	N	N	N
23	20240529	110831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1937	-13	5	-0.67	41572443	21424	30.18	1948	1950	1936	2535	1365	1950	1940.46	2.03	-3742	1984	1967	1957	1940	1930	1962	1935	38	585	100	1440	1	1	38339428	743	11.67	0.62	12	0.06	166.00	3121.00	3430	20230621	-43.53	1825	20240425	6.14	2310	-16.15	20240111	1825	6.14	20240425	3430	-43.53	20230621	1825	6.14	20240425	0.85	N	122350	100	38 억	779280	N	N	N	N
24	20240529	100828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1939	-11	5	-0.56	26674611	13735	19.35	1948	1950	1936	2535	1365	1950	1942.09	2.03	-3184	1984	1967	1957	1940	1930	1962	1935	38	585	100	1440	1	1	38339428	743	11.68	0.62	12	0.04	166.00	3121.00	3430	20230621	-43.47	1825	20240425	6.25	2310	-16.06	20240111	1825	6.25	20240425	3430	-43.47	20230621	1825	6.25	20240425	0.85	N	122350	100	38 억	779280	N	N	N	N
25	20240529	090825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	0	3	0.00	5615043	2883	4.06	1948	1950	1947	2535	1365	1950	1947.64	2.03	-1396	1984	1967	1957	1940	1930	1962	1935	38	585	100	1440	1	1	38339428	748	11.75	0.62	12	0.01	166.00	3121.00	3430	20230621	-43.15	1825	20240425	6.85	2310	-15.58	20240111	1825	6.85	20240425	3430	-43.15	20230621	1825	6.85	20240425	0.85	N	122350	100	38 억	779280	N	N	N	N
26	20240528	160822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-13	5	-0.66	137558141	70425	56.70	1963	1974	1947	2550	1375	1963	1953.29	2.05	-5869	2088	2025	1987	1924	1886	2006	1905	38	587	100	1450	1	1	38339428	748	11.75	0.62	12	0.18	166.00	3121.00	3430	20230621	-43.15	1825	20240425	6.85	2310	-15.58	20240111	1825	6.85	20240425	3430	-43.15	20230621	1825	6.85	20240425	0.84	N	122350	100	38 억	785149	N	N	N	N
27	20240528	150825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-13	5	-0.66	131439231	67287	54.17	1963	1974	1947	2550	1375	1963	1953.41	2.05	-4798	2088	2025	1987	1924	1886	2006	1905	38	587	100	1450	1	1	38339428	748	11.75	0.62	12	0.18	166.00	3121.00	3430	20230621	-43.15	1825	20240425	6.85	2310	-15.58	20240111	1825	6.85	20240425	3430	-43.15	20230621	1825	6.85	20240425	0.84	N	122350	100	38 억	785149	N	N	N	N
28	20240528	140826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	-14	5	-0.71	113113024	57889	46.60	1963	1974	1947	2550	1375	1963	1953.96	2.05	-4074	2088	2025	1987	1924	1886	2006	1905	38	587	100	1450	1	1	38339428	747	11.74	0.62	12	0.15	166.00	3121.00	3430	20230621	-43.18	1825	20240425	6.79	2310	-15.63	20240111	1825	6.79	20240425	3430	-43.18	20230621	1825	6.79	20240425	0.84	N	122350	100	38 억	785149	N	N	N	N
29	20240528	130823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1947	-16	5	-0.82	100498213	51420	41.40	1963	1974	1947	2550	1375	1963	1954.46	2.05	-3131	2088	2025	1987	1924	1886	2006	1905	38	587	100	1450	1	1	38339428	746	11.73	0.62	12	0.13	166.00	3121.00	3430	20230621	-43.24	1825	20240425	6.68	2310	-15.71	20240111	1825	6.68	20240425	3430	-43.24	20230621	1825	6.68	20240425	0.84	N	122350	100	38 억	785149	N	N	N	N
30	20240528	120823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	-9	5	-0.46	77463725	39606	31.88	1963	1974	1952	2550	1375	1963	1955.86	2.05	-2664	2088	2025	1987	1924	1886	2006	1905	38	587	100	1450	1	1	38339428	749	11.77	0.63	12	0.10	166.00	3121.00	3430	20230621	-43.03	1825	20240425	7.07	2310	-15.41	20240111	1825	7.07	20240425	3430	-43.03	20230621	1825	7.07	20240425	0.84	N	122350	100	38 억	785149	N	N	N	N
31	20240528	110808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1957	-6	5	-0.31	24574610	12561	10.11	1963	1974	1954	2550	1375	1963	1956.42	2.05	-1438	2088	2025	1987	1924	1886	2006	1905	38	587	100	1450	1	1	38339428	750	11.79	0.63	12	0.03	166.00	3121.00	3430	20230621	-42.94	1825	20240425	7.23	2310	-15.28	20240111	1825	7.23	20240425	3430	-42.94	20230621	1825	7.23	20240425	0.84	N	122350	100	38 억	785149	N	N	N	N
32	20240528	100824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1955	-8	5	-0.41	18752166	9586	7.72	1963	1974	1954	2550	1375	1963	1956.20	2.05	-941	2088	2025	1987	1924	1886	2006	1905	38	587	100	1450	1	1	38339428	750	11.78	0.63	12	0.03	166.00	3121.00	3430	20230621	-43.00	1825	20240425	7.12	2310	-15.37	20240111	1825	7.12	20240425	3430	-43.00	20230621	1825	7.12	20240425	0.84	N	122350	100	38 억	785149	N	N	N	N
33	20240528	090826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1973	10	2	0.51	3901595	1990	1.60	1963	1974	1954	2550	1375	1963	1960.60	2.05	145	2088	2025	1987	1924	1886	2006	1905	38	587	100	1450	1	1	38339428	756	11.89	0.63	12	0.01	166.00	3121.00	3430	20230621	-42.48	1825	20240425	8.11	2310	-14.59	20240111	1825	8.11	20240425	3430	-42.48	20230621	1825	8.11	20240425	0.84	N	122350	100	38 억	785149	N	N	N	N
34	20240527	160813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1963	-6	5	-0.30	245271290	124039	85.25	2010	2050	1949	2555	1379	1969	1977.42	2.11	-24734	1999	1984	1961	1946	1923	1991	1953	38	586	100	1450	1	1	38339428	753	11.83	0.63	12	0.32	166.00	3121.00	3430	20230621	-42.77	1825	20240425	7.56	2310	-15.02	20240111	1825	7.56	20240425	3430	-42.77	20230621	1825	7.56	20240425	0.81	N	122350	100	38 억	809735	N	N	N	N
35	20240527	150825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	-9	5	-0.46	239557211	121126	83.25	2010	2050	1949	2555	1379	1969	1977.80	2.11	-24164	1999	1984	1961	1946	1923	1991	1953	38	586	100	1450	1	1	38339428	751	11.81	0.63	12	0.32	166.00	3121.00	3430	20230621	-42.86	1825	20240425	7.40	2310	-15.15	20240111	1825	7.40	20240425	3430	-42.86	20230621	1825	7.40	20240425	0.81	N	122350	100	38 억	809735	N	N	N	N
36	20240527	140822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1959	-10	5	-0.51	212221280	107154	73.65	2010	2050	1949	2555	1379	1969	1980.60	2.11	-23297	1999	1984	1961	1946	1923	1991	1953	38	586	100	1450	1	1	38339428	751	11.80	0.63	12	0.28	166.00	3121.00	3430	20230621	-42.89	1825	20240425	7.34	2310	-15.19	20240111	1825	7.34	20240425	3430	-42.89	20230621	1825	7.34	20240425	0.81	N	122350	100	38 억	809735	N	N	N	N
37	20240527	130822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1952	-17	5	-0.86	204252071	103095	70.86	2010	2050	1949	2555	1379	1969	1981.28	2.11	-21954	1999	1984	1961	1946	1923	1991	1953	38	586	100	1450	1	1	38339428	748	11.76	0.63	12	0.27	166.00	3121.00	3430	20230621	-43.09	1825	20240425	6.96	2310	-15.50	20240111	1825	6.96	20240425	3430	-43.09	20230621	1825	6.96	20240425	0.81	N	122350	100	38 억	809735	N	N	N	N
38	20240527	120823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1951	-18	5	-0.91	197307639	99538	68.41	2010	2050	1949	2555	1379	1969	1982.32	2.11	-22093	1999	1984	1961	1946	1923	1991	1953	38	586	100	1450	1	1	38339428	748	11.75	0.63	12	0.26	166.00	3121.00	3430	20230621	-43.12	1825	20240425	6.90	2310	-15.54	20240111	1825	6.90	20240425	3430	-43.12	20230621	1825	6.90	20240425	0.81	N	122350	100	38 억	809735	N	N	N	N
39	20240527	110822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-19	5	-0.96	193576188	97625	67.10	2010	2050	1950	2555	1379	1969	1982.95	2.11	-21383	1999	1984	1961	1946	1923	1991	1953	38	586	100	1450	1	1	38339428	748	11.75	0.62	12	0.25	166.00	3121.00	3430	20230621	-43.15	1825	20240425	6.85	2310	-15.58	20240111	1825	6.85	20240425	3430	-43.15	20230621	1825	6.85	20240425	0.81	N	122350	100	38 억	809735	N	N	N	N
40	20240527	100820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1974	5	2	0.25	125858200	63121	43.38	2010	2050	1970	2555	1379	1969	1994.18	2.11	-11042	1999	1984	1961	1946	1923	1991	1953	38	586	100	1450	1	1	38339428	757	11.89	0.63	12	0.16	166.00	3121.00	3430	20230621	-42.45	1825	20240425	8.16	2310	-14.55	20240111	1825	8.16	20240425	3430	-42.45	20230621	1825	8.16	20240425	0.81	N	122350	100	38 억	809735	N	N	N	N
41	20240527	090821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	6	2	0.30	84805572	42326	29.09	2010	2050	1971	2555	1379	1969	2004.18	2.11	-8597	1999	1984	1961	1946	1923	1991	1953	38	586	100	1450	1	1	38339428	757	11.90	0.63	12	0.11	166.00	3121.00	3430	20230621	-42.42	1825	20240425	8.22	2310	-14.50	20240111	1825	8.22	20240425	3430	-42.42	20230621	1825	8.22	20240425	0.81	N	122350	100	38 억	809735	N	N	N	N
42	20240524	160738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1969	1	2	0.05	237075852	121461	82.91	1951	1976	1938	2555	1378	1968	1951.64	2.14	-10631	2008	1988	1974	1954	1940	1998	1964	38	587	100	1450	1	1	38339428	755	11.86	0.63	12	0.32	166.00	3121.00	3430	20230621	-42.59	1825	20240425	7.89	2310	-14.76	20240111	1825	7.89	20240425	3430	-42.59	20230621	1825	7.89	20240425	0.81	N	122350	100	38 억	821147	N	N	N	N
43	20240524	150738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1951	-17	5	-0.86	160319595	82272	56.16	1951	1968	1938	2555	1378	1968	1948.65	2.14	-20137	2008	1988	1974	1954	1940	1998	1964	38	587	100	1450	1	1	38339428	748	11.75	0.63	12	0.21	166.00	3121.00	3430	20230621	-43.12	1825	20240425	6.90	2310	-15.54	20240111	1825	6.90	20240425	3430	-43.12	20230621	1825	6.90	20240425	0.81	N	122350	100	38 억	821147	N	N	N	N
44	20240524	140743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1939	-29	5	-1.47	141941040	72819	49.71	1951	1968	1938	2555	1378	1968	1949.23	2.14	-15775	2008	1988	1974	1954	1940	1998	1964	38	587	100	1450	1	1	38339428	743	11.68	0.62	12	0.19	166.00	3121.00	3430	20230621	-43.47	1825	20240425	6.25	2310	-16.06	20240111	1825	6.25	20240425	3430	-43.47	20230621	1825	6.25	20240425	0.81	N	122350	100	38 억	821147	N	N	N	N
45	20240524	130738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1940	-28	5	-1.42	129416731	66362	45.30	1951	1968	1940	2555	1378	1968	1950.16	2.14	-13605	2008	1988	1974	1954	1940	1998	1964	38	587	100	1450	1	1	38339428	744	11.69	0.62	12	0.17	166.00	3121.00	3430	20230621	-43.44	1825	20240425	6.30	2310	-16.02	20240111	1825	6.30	20240425	3430	-43.44	20230621	1825	6.30	20240425	0.81	N	122350	100	38 억	821147	N	N	N	N
46	20240524	120741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1948	-20	5	-1.02	78835625	40350	27.54	1951	1968	1945	2555	1378	1968	1953.79	2.14	-7209	2008	1988	1974	1954	1940	1998	1964	38	587	100	1450	1	1	38339428	747	11.73	0.62	12	0.11	166.00	3121.00	3430	20230621	-43.21	1825	20240425	6.74	2310	-15.67	20240111	1825	6.74	20240425	3430	-43.21	20230621	1825	6.74	20240425	0.81	N	122350	100	38 억	821147	N	N	N	N
47	20240524	110738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1952	-16	5	-0.81	66234419	33890	23.13	1951	1968	1945	2555	1378	1968	1954.39	2.14	-4312	2008	1988	1974	1954	1940	1998	1964	38	587	100	1450	1	1	38339428	748	11.76	0.63	12	0.09	166.00	3121.00	3430	20230621	-43.09	1825	20240425	6.96	2310	-15.50	20240111	1825	6.96	20240425	3430	-43.09	20230621	1825	6.96	20240425	0.81	N	122350	100	38 억	821147	N	N	N	N
48	20240524	100744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1961	-7	5	-0.36	37086661	19009	12.98	1951	1968	1945	2555	1378	1968	1951.01	2.14	529	2008	1988	1974	1954	1940	1998	1964	38	587	100	1450	1	1	38339428	752	11.81	0.63	12	0.05	166.00	3121.00	3430	20230621	-42.83	1825	20240425	7.45	2310	-15.11	20240111	1825	7.45	20240425	3430	-42.83	20230621	1825	7.45	20240425	0.81	N	122350	100	38 억	821147	N	N	N	N
49	20240524	090739	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1950	-18	5	-0.91	9098690	4665	3.18	1951	1962	1950	2555	1378	1968	1950.42	2.14	-409	2008	1988	1974	1954	1940	1998	1964	38	587	100	1450	1	1	38339428	748	11.75	0.62	12	0.01	166.00	3121.00	3430	20230621	-43.15	1825	20240425	6.85	2310	-15.58	20240111	1825	6.85	20240425	3430	-43.15	20230621	1825	6.85	20240425	0.81	N	122350	100	38 억	821147	N	N	N	N
50	20240523	160736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1968	2	2	0.10	288516313	146050	151.26	1966	1994	1960	2555	1377	1966	1975.50	2.09	19672	1987	1976	1955	1944	1923	1982	1950	38	589	100	1450	1	1	38339428	755	11.86	0.63	12	0.38	166.00	3121.00	3430	20230621	-42.62	1825	20240425	7.84	2310	-14.81	20240111	1825	7.84	20240425	3430	-42.62	20230621	1825	7.84	20240425	0.81	N	122350	100	38 억	800795	N	N	N	N
51	20240523	150741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1972	6	2	0.31	272280606	137806	142.72	1966	1994	1960	2555	1377	1966	1975.86	2.09	24198	1987	1976	1955	1944	1923	1982	1950	38	589	100	1450	1	1	38339428	756	11.88	0.63	12	0.36	166.00	3121.00	3430	20230621	-42.51	1825	20240425	8.05	2310	-14.63	20240111	1825	8.05	20240425	3430	-42.51	20230621	1825	8.05	20240425	0.81	N	122350	100	38 억	800795	N	N	N	N
52	20240523	140742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1978	12	2	0.61	262523116	132867	137.61	1966	1994	1960	2555	1377	1966	1975.87	2.09	24304	1987	1976	1955	1944	1923	1982	1950	38	589	100	1450	1	1	38339428	758	11.92	0.63	12	0.35	166.00	3121.00	3430	20230621	-42.33	1825	20240425	8.38	2310	-14.37	20240111	1825	8.38	20240425	3430	-42.33	20230621	1825	8.38	20240425	0.81	N	122350	100	38 억	800795	N	N	N	N
53	20240523	130740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1967	1	2	0.05	255062193	129092	133.70	1966	1994	1960	2555	1377	1966	1975.86	2.09	25560	1987	1976	1955	1944	1923	1982	1950	38	589	100	1450	1	1	38339428	754	11.85	0.63	12	0.34	166.00	3121.00	3430	20230621	-42.65	1825	20240425	7.78	2310	-14.85	20240111	1825	7.78	20240425	3430	-42.65	20230621	1825	7.78	20240425	0.81	N	122350	100	38 억	800795	N	N	N	N
54	20240523	120737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1968	2	2	0.10	247003815	125000	129.46	1966	1994	1960	2555	1377	1966	1976.07	2.09	25585	1987	1976	1955	1944	1923	1982	1950	38	589	100	1450	1	1	38339428	755	11.86	0.63	12	0.33	166.00	3121.00	3430	20230621	-42.62	1825	20240425	7.84	2310	-14.81	20240111	1825	7.84	20240425	3430	-42.62	20230621	1825	7.84	20240425	0.81	N	122350	100	38 억	800795	N	N	N	N
55	20240523	110736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1982	16	2	0.81	185036049	93558	96.90	1966	1994	1960	2555	1377	1966	1977.83	2.09	16912	1987	1976	1955	1944	1923	1982	1950	38	589	100	1450	1	1	38339428	760	11.94	0.64	12	0.24	166.00	3121.00	3430	20230621	-42.22	1825	20240425	8.60	2310	-14.20	20240111	1825	8.60	20240425	3430	-42.22	20230621	1825	8.60	20240425	0.81	N	122350	100	38 억	800795	N	N	N	N
56	20240523	100738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1975	9	2	0.46	124372891	62911	65.16	1966	1994	1960	2555	1377	1966	1977.05	2.09	3502	1987	1976	1955	1944	1923	1982	1950	38	589	100	1450	1	1	38339428	757	11.90	0.63	12	0.16	166.00	3121.00	3430	20230621	-42.42	1825	20240425	8.22	2310	-14.50	20240111	1825	8.22	20240425	3430	-42.42	20230621	1825	8.22	20240425	0.81	N	122350	100	38 억	800795	N	N	N	N
57	20240523	090741	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1979	13	2	0.66	82975874	41919	43.42	1966	1994	1966	2555	1377	1966	1979.60	2.09	4364	1987	1976	1955	1944	1923	1982	1950	38	589	100	1450	1	1	38339428	759	11.92	0.63	12	0.11	166.00	3121.00	3430	20230621	-42.30	1825	20240425	8.44	2310	-14.33	20240111	1825	8.44	20240425	3430	-42.30	20230621	1825	8.44	20240425	0.81	N	122350	100	38 억	800795	N	N	N	N
58	20240522	160730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1966	18	2	0.92	183553556	93724	48.97	1934	1966	1934	2530	1364	1948	1958.45	2.02	26126	2028	1988	1959	1919	1890	1973	1904	38	582	100	1440	1	1	38339428	754	11.84	0.63	12	0.24	166.00	3121.00	3430	20230621	-42.68	1825	20240425	7.73	2310	-14.89	20240111	1825	7.73	20240425	3430	-42.68	20230621	1825	7.73	20240425	0.80	N	122350	100	38 억	774849	N	N	N	N
59	20240522	150736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1958	10	2	0.51	149474911	76363	39.90	1934	1964	1934	2530	1364	1948	1957.43	2.02	22511	2028	1988	1959	1919	1890	1973	1904	38	582	100	1440	1	1	38339428	751	11.80	0.63	12	0.20	166.00	3121.00	3430	20230621	-42.92	1825	20240425	7.29	2310	-15.24	20240111	1825	7.29	20240425	3430	-42.92	20230621	1825	7.29	20240425	0.80	N	122350	100	38 억	774849	N	N	N	N
60	20240522	140737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1956	8	2	0.41	120491963	61574	32.17	1934	1964	1934	2530	1364	1948	1956.86	2.02	19243	2028	1988	1959	1919	1890	1973	1904	38	582	100	1440	1	1	38339428	750	11.78	0.63	12	0.16	166.00	3121.00	3430	20230621	-42.97	1825	20240425	7.18	2310	-15.32	20240111	1825	7.18	20240425	3430	-42.97	20230621	1825	7.18	20240425	0.80	N	122350	100	38 억	774849	N	N	N	N
61	20240522	130733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1958	10	2	0.51	92473955	47274	24.70	1934	1964	1934	2530	1364	1948	1956.13	2.02	10858	2028	1988	1959	1919	1890	1973	1904	38	582	100	1440	1	1	38339428	751	11.80	0.63	12	0.12	166.00	3121.00	3430	20230621	-42.92	1825	20240425	7.29	2310	-15.24	20240111	1825	7.29	20240425	3430	-42.92	20230621	1825	7.29	20240425	0.80	N	122350	100	38 억	774849	N	N	N	N
62	20240522	120825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	12	2	0.62	80369158	41081	21.46	1934	1964	1934	2530	1364	1948	1956.36	2.02	8044	2028	1988	1959	1919	1890	1973	1904	38	582	100	1440	1	1	38339428	751	11.81	0.63	12	0.11	166.00	3121.00	3430	20230621	-42.86	1825	20240425	7.40	2310	-15.15	20240111	1825	7.40	20240425	3430	-42.86	20230621	1825	7.40	20240425	0.80	N	122350	100	38 억	774849	N	N	N	N
63	20240522	110737	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1951	3	2	0.15	64651410	33053	17.27	1934	1964	1934	2530	1364	1948	1955.99	2.02	4058	2028	1988	1959	1919	1890	1973	1904	38	582	100	1440	1	1	38339428	748	11.75	0.63	12	0.09	166.00	3121.00	3430	20230621	-43.12	1825	20240425	6.90	2310	-15.54	20240111	1825	6.90	20240425	3430	-43.12	20230621	1825	6.90	20240425	0.80	N	122350	100	38 억	774849	N	N	N	N
64	20240522	100735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1953	5	2	0.26	10500225	5388	2.82	1934	1956	1934	2530	1364	1948	1948.82	2.02	-215	2028	1988	1959	1919	1890	1973	1904	38	582	100	1440	1	1	38339428	749	11.77	0.63	12	0.01	166.00	3121.00	3430	20230621	-43.06	1825	20240425	7.01	2310	-15.45	20240111	1825	7.01	20240425	3430	-43.06	20230621	1825	7.01	20240425	0.80	N	122350	100	38 억	774849	N	N	N	N
65	20240522	090736	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	6	2	0.31	749485	385	0.20	1934	1956	1934	2530	1364	1948	1946.71	2.02	-5	2028	1988	1959	1919	1890	1973	1904	38	582	100	1440	1	1	38339428	749	11.77	0.63	12	0.00	166.00	3121.00	3430	20230621	-43.03	1825	20240425	7.07	2310	-15.41	20240111	1825	7.07	20240425	3430	-43.03	20230621	1825	7.07	20240425	0.80	N	122350	100	38 억	774849	N	N	N	N
66	20240521	160727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1948	-3	5	-0.15	374778444	191401	114.66	1995	1999	1930	2535	1366	1951	1958.14	2.05	-11799	1973	1961	1945	1933	1917	1968	1940	38	584	100	1440	1	1	38339428	747	11.73	0.62	12	0.50	166.00	3121.00	3430	20230621	-43.21	1825	20240425	6.74	2310	-15.67	20240111	1825	6.74	20240425	3430	-43.21	20230621	1825	6.74	20240425	0.81	N	122350	100	38 억	786720	N	N	N	N
67	20240521	150733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	-19	5	-0.97	361736808	184662	110.63	1995	1999	1930	2535	1366	1951	1958.98	2.05	-12365	1973	1961	1945	1933	1917	1968	1940	38	584	100	1440	1	1	38339428	741	11.64	0.62	12	0.48	166.00	3121.00	3430	20230621	-43.67	1825	20240425	5.86	2310	-16.36	20240111	1825	5.86	20240425	3430	-43.67	20230621	1825	5.86	20240425	0.81	N	122350	100	38 억	786720	N	N	N	N
68	20240521	140731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1946	-5	5	-0.26	321669134	164000	98.25	1995	1999	1940	2535	1366	1951	1961.49	2.05	-11316	1973	1961	1945	1933	1917	1968	1940	38	584	100	1440	1	1	38339428	746	11.72	0.62	12	0.43	166.00	3121.00	3430	20230621	-43.27	1825	20240425	6.63	2310	-15.76	20240111	1825	6.63	20240425	3430	-43.27	20230621	1825	6.63	20240425	0.81	N	122350	100	38 억	786720	N	N	N	N
69	20240521	130732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1951	0	3	0.00	318271055	162255	97.20	1995	1999	1940	2535	1366	1951	1961.65	2.05	-10179	1973	1961	1945	1933	1917	1968	1940	38	584	100	1440	1	1	38339428	748	11.75	0.63	12	0.42	166.00	3121.00	3430	20230621	-43.12	1825	20240425	6.90	2310	-15.54	20240111	1825	6.90	20240425	3430	-43.12	20230621	1825	6.90	20240425	0.81	N	122350	100	38 억	786720	N	N	N	N
70	20240521	120732	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1948	-3	5	-0.15	303037055	154432	92.52	1995	1999	1940	2535	1366	1951	1962.38	2.05	-8998	1973	1961	1945	1933	1917	1968	1940	38	584	100	1440	1	1	38339428	747	11.73	0.62	12	0.40	166.00	3121.00	3430	20230621	-43.21	1825	20240425	6.74	2310	-15.67	20240111	1825	6.74	20240425	3430	-43.21	20230621	1825	6.74	20240425	0.81	N	122350	100	38 억	786720	N	N	N	N
71	20240521	110731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	-2	5	-0.10	299078688	152399	91.30	1995	1999	1940	2535	1366	1951	1962.58	2.05	-8225	1973	1961	1945	1933	1917	1968	1940	38	584	100	1440	1	1	38339428	747	11.74	0.62	12	0.40	166.00	3121.00	3430	20230621	-43.18	1825	20240425	6.79	2310	-15.63	20240111	1825	6.79	20240425	3430	-43.18	20230621	1825	6.79	20240425	0.81	N	122350	100	38 억	786720	N	N	N	N
72	20240521	100731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	-2	5	-0.10	286430092	145896	87.40	1995	1999	1942	2535	1366	1951	1963.38	2.05	-6979	1973	1961	1945	1933	1917	1968	1940	38	584	100	1440	1	1	38339428	747	11.74	0.62	12	0.38	166.00	3121.00	3430	20230621	-43.18	1825	20240425	6.79	2310	-15.63	20240111	1825	6.79	20240425	3430	-43.18	20230621	1825	6.79	20240425	0.81	N	122350	100	38 억	786720	N	N	N	N
73	20240521	090728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1969	18	2	0.92	119679318	60591	36.30	1995	1999	1947	2535	1366	1951	1975.81	2.05	-1	1973	1961	1945	1933	1917	1968	1940	38	584	100	1440	1	1	38339428	755	11.86	0.63	12	0.16	166.00	3121.00	3430	20230621	-42.59	1825	20240425	7.89	2310	-14.76	20240111	1825	7.89	20240425	3430	-42.59	20230621	1825	7.89	20240425	0.81	N	122350	100	38 억	786720	N	N	N	N
74	20240517	160733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1943	-11	5	-0.56	90104569	46283	83.15	1951	1965	1941	2540	1368	1954	1946.82	2.00	-8440	1979	1966	1958	1945	1937	1962	1941	38	586	100	1440	1	1	38339428	745	11.70	0.62	12	0.12	166.00	3121.00	3430	20230621	-43.35	1825	20240425	6.47	2310	-15.89	20240111	1825	6.47	20240425	3430	-43.35	20230621	1825	6.47	20240425	0.82	N	122350	100	38 억	767267	N	N	N	N
75	20240517	150735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1942	-12	5	-0.61	83701116	42987	77.23	1951	1965	1941	2540	1368	1954	1947.13	2.00	-7902	1979	1966	1958	1945	1937	1962	1941	38	586	100	1440	1	1	38339428	745	11.70	0.62	12	0.11	166.00	3121.00	3430	20230621	-43.38	1825	20240425	6.41	2310	-15.93	20240111	1825	6.41	20240425	3430	-43.38	20230621	1825	6.41	20240425	0.82	N	122350	100	38 억	767267	N	N	N	N
76	20240517	140729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1943	-11	5	-0.56	65457866	33593	60.35	1951	1965	1942	2540	1368	1954	1948.56	2.00	-5648	1979	1966	1958	1945	1937	1962	1941	38	586	100	1440	1	1	38339428	745	11.70	0.62	12	0.09	166.00	3121.00	3430	20230621	-43.35	1825	20240425	6.47	2310	-15.89	20240111	1825	6.47	20240425	3430	-43.35	20230621	1825	6.47	20240425	0.82	N	122350	100	38 억	767267	N	N	N	N
77	20240517	130723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1945	-9	5	-0.46	60223048	30900	55.51	1951	1965	1942	2540	1368	1954	1948.97	2.00	-4988	1979	1966	1958	1945	1937	1962	1941	38	586	100	1440	1	1	38339428	746	11.72	0.62	12	0.08	166.00	3121.00	3430	20230621	-43.29	1825	20240425	6.58	2310	-15.80	20240111	1825	6.58	20240425	3430	-43.29	20230621	1825	6.58	20240425	0.82	N	122350	100	38 억	767267	N	N	N	N
78	20240517	120723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1945	-9	5	-0.46	52420782	26887	48.30	1951	1965	1945	2540	1368	1954	1949.67	2.00	-4188	1979	1966	1958	1945	1937	1962	1941	38	586	100	1440	1	1	38339428	746	11.72	0.62	12	0.07	166.00	3121.00	3430	20230621	-43.29	1825	20240425	6.58	2310	-15.80	20240111	1825	6.58	20240425	3430	-43.29	20230621	1825	6.58	20240425	0.82	N	122350	100	38 억	767267	N	N	N	N
79	20240517	110724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1955	1	2	0.05	31008295	15899	28.56	1951	1965	1948	2540	1368	1954	1950.33	2.00	1381	1979	1966	1958	1945	1937	1962	1941	38	586	100	1440	1	1	38339428	750	11.78	0.63	12	0.04	166.00	3121.00	3430	20230621	-43.00	1825	20240425	7.12	2310	-15.37	20240111	1825	7.12	20240425	3430	-43.00	20230621	1825	7.12	20240425	0.82	N	122350	100	38 억	767267	N	N	N	N
80	20240517	100720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1957	3	2	0.15	30771948	15778	28.35	1951	1965	1948	2540	1368	1954	1950.31	2.00	1407	1979	1966	1958	1945	1937	1962	1941	38	586	100	1440	1	1	38339428	750	11.79	0.63	12	0.04	166.00	3121.00	3430	20230621	-42.94	1825	20240425	7.23	2310	-15.28	20240111	1825	7.23	20240425	3430	-42.94	20230621	1825	7.23	20240425	0.82	N	122350	100	38 억	767267	N	N	N	N
81	20240517	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	-5	5	-0.26	12166621	6238	11.21	1951	1954	1949	2540	1368	1954	1950.40	2.00	-506	1979	1966	1958	1945	1937	1962	1941	38	586	100	1440	1	1	38339428	747	11.74	0.62	12	0.02	166.00	3121.00	3430	20230621	-43.18	1825	20240425	6.79	2310	-15.63	20240111	1825	6.79	20240425	3430	-43.18	20230621	1825	6.79	20240425	0.82	N	122350	100	38 억	767267	N	N	N	N
82	20240516	160718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	-12	5	-0.61	108917777	55660	146.73	1971	1971	1950	2555	1377	1966	1956.86	2.02	-7423	2012	1989	1962	1939	1912	2000	1950	38	589	100	1450	1	1	38339428	749	11.77	0.63	12	0.15	166.00	3121.00	3430	20230621	-43.03	1825	20240425	7.07	2310	-15.41	20240111	1825	7.07	20240425	3430	-43.03	20230621	1825	7.07	20240425	0.82	N	122350	100	38 억	773690	N	N	N	N
83	20240516	150717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1961	-5	5	-0.25	103231468	52751	139.06	1971	1971	1950	2555	1377	1966	1956.96	2.02	-7042	2012	1989	1962	1939	1912	2000	1950	38	589	100	1450	1	1	38339428	752	11.81	0.63	12	0.14	166.00	3121.00	3430	20230621	-42.83	1825	20240425	7.45	2310	-15.11	20240111	1825	7.45	20240425	3430	-42.83	20230621	1825	7.45	20240425	0.82	N	122350	100	38 억	773690	N	N	N	N
84	20240516	140723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1958	-8	5	-0.41	85742492	43804	115.47	1971	1971	1950	2555	1377	1966	1957.41	2.02	-5731	2012	1989	1962	1939	1912	2000	1950	38	589	100	1450	1	1	38339428	751	11.80	0.63	12	0.11	166.00	3121.00	3430	20230621	-42.92	1825	20240425	7.29	2310	-15.24	20240111	1825	7.29	20240425	3430	-42.92	20230621	1825	7.29	20240425	0.82	N	122350	100	38 억	773690	N	N	N	N
85	20240516	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	-12	5	-0.61	76590087	39125	103.14	1971	1971	1950	2555	1377	1966	1957.57	2.02	-4745	2012	1989	1962	1939	1912	2000	1950	38	589	100	1450	1	1	38339428	749	11.77	0.63	12	0.10	166.00	3121.00	3430	20230621	-43.03	1825	20240425	7.07	2310	-15.41	20240111	1825	7.07	20240425	3430	-43.03	20230621	1825	7.07	20240425	0.82	N	122350	100	38 억	773690	N	N	N	N
86	20240516	120716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1953	-13	5	-0.66	67353516	34401	90.69	1971	1971	1950	2555	1377	1966	1957.89	2.02	-3348	2012	1989	1962	1939	1912	2000	1950	38	589	100	1450	1	1	38339428	749	11.77	0.63	12	0.09	166.00	3121.00	3430	20230621	-43.06	1825	20240425	7.01	2310	-15.45	20240111	1825	7.01	20240425	3430	-43.06	20230621	1825	7.01	20240425	0.82	N	122350	100	38 억	773690	N	N	N	N
87	20240516	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1962	-4	5	-0.20	38998717	19888	52.43	1971	1971	1956	2555	1377	1966	1960.92	2.02	-810	2012	1989	1962	1939	1912	2000	1950	38	589	100	1450	1	1	38339428	752	11.82	0.63	12	0.05	166.00	3121.00	3430	20230621	-42.80	1825	20240425	7.51	2310	-15.06	20240111	1825	7.51	20240425	3430	-42.80	20230621	1825	7.51	20240425	0.82	N	122350	100	38 억	773690	N	N	N	N
88	20240516	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1967	1	2	0.05	26358487	13442	35.44	1971	1971	1956	2555	1377	1966	1960.91	2.02	665	2012	1989	1962	1939	1912	2000	1950	38	589	100	1450	1	1	38339428	754	11.85	0.63	12	0.04	166.00	3121.00	3430	20230621	-42.65	1825	20240425	7.78	2310	-14.85	20240111	1825	7.78	20240425	3430	-42.65	20230621	1825	7.78	20240425	0.82	N	122350	100	38 억	773690	N	N	N	N
89	20240516	090718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1960	-6	5	-0.31	5199777	2646	6.98	1971	1971	1956	2555	1377	1966	1965.15	2.02	19	2012	1989	1962	1939	1912	2000	1950	38	589	100	1450	1	1	38339428	751	11.81	0.63	12	0.01	166.00	3121.00	3430	20230621	-42.86	1825	20240425	7.40	2310	-15.15	20240111	1825	7.40	20240425	3430	-42.86	20230621	1825	7.40	20240425	0.82	N	122350	100	38 억	773690	N	N	N	N
90	20240514	160726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1966	12	2	0.61	74102258	37873	60.91	1954	1985	1935	2540	1368	1954	1956.60	2.01	2477	2002	1977	1965	1940	1928	1972	1935	38	586	100	1440	1	1	38339428	754	11.84	0.63	12	0.10	166.00	3121.00	3430	20230621	-42.68	1825	20240425	7.73	2310	-14.89	20240111	1825	7.73	20240425	3430	-42.68	20230621	1825	7.73	20240425	0.83	N	122350	100	38 억	770676	N	N	N	N
91	20240514	150728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1969	15	2	0.77	64813501	33131	53.28	1954	1985	1935	2540	1368	1954	1956.28	2.01	1690	2002	1977	1965	1940	1928	1972	1935	38	586	100	1440	1	1	38339428	755	11.86	0.63	12	0.09	166.00	3121.00	3430	20230621	-42.59	1825	20240425	7.89	2310	-14.76	20240111	1825	7.89	20240425	3430	-42.59	20230621	1825	7.89	20240425	0.83	N	122350	100	38 억	770676	N	N	N	N
92	20240514	140726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1964	10	2	0.51	46231603	23666	38.06	1954	1985	1935	2540	1368	1954	1953.50	2.01	1684	2002	1977	1965	1940	1928	1972	1935	38	586	100	1440	1	1	38339428	753	11.83	0.63	12	0.06	166.00	3121.00	3430	20230621	-42.74	1825	20240425	7.62	2310	-14.98	20240111	1825	7.62	20240425	3430	-42.74	20230621	1825	7.62	20240425	0.83	N	122350	100	38 억	770676	N	N	N	N
93	20240514	130728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1958	4	2	0.20	33142692	16990	27.32	1954	1985	1935	2540	1368	1954	1950.72	2.01	1684	2002	1977	1965	1940	1928	1972	1935	38	586	100	1440	1	1	38339428	751	11.80	0.63	12	0.04	166.00	3121.00	3430	20230621	-42.92	1825	20240425	7.29	2310	-15.24	20240111	1825	7.29	20240425	3430	-42.92	20230621	1825	7.29	20240425	0.83	N	122350	100	38 억	770676	N	N	N	N
94	20240514	120725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1951	-3	5	-0.15	32060534	16436	26.43	1954	1985	1935	2540	1368	1954	1950.63	2.01	1684	2002	1977	1965	1940	1928	1972	1935	38	586	100	1440	1	1	38339428	748	11.75	0.63	12	0.04	166.00	3121.00	3430	20230621	-43.12	1825	20240425	6.90	2310	-15.54	20240111	1825	6.90	20240425	3430	-43.12	20230621	1825	6.90	20240425	0.83	N	122350	100	38 억	770676	N	N	N	N
95	20240514	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1959	5	2	0.26	22075633	11315	18.20	1954	1985	1935	2540	1368	1954	1951.01	2.01	1185	2002	1977	1965	1940	1928	1972	1935	38	586	100	1440	1	1	38339428	751	11.80	0.63	12	0.03	166.00	3121.00	3430	20230621	-42.89	1825	20240425	7.34	2310	-15.19	20240111	1825	7.34	20240425	3430	-42.89	20230621	1825	7.34	20240425	0.83	N	122350	100	38 억	770676	N	N	N	N
96	20240514	100724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1958	4	2	0.20	13525321	6934	11.15	1954	1985	1935	2540	1368	1954	1950.58	2.01	615	2002	1977	1965	1940	1928	1972	1935	38	586	100	1440	1	1	38339428	751	11.80	0.63	12	0.02	166.00	3121.00	3430	20230621	-42.92	1825	20240425	7.29	2310	-15.24	20240111	1825	7.29	20240425	3430	-42.92	20230621	1825	7.29	20240425	0.83	N	122350	100	38 억	770676	N	N	N	N
97	20240514	090726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1949	-5	5	-0.26	4914543	2522	4.06	1954	1985	1935	2540	1368	1954	1948.67	2.01	437	2002	1977	1965	1940	1928	1972	1935	38	586	100	1440	1	1	38339428	747	11.74	0.62	12	0.01	166.00	3121.00	3430	20230621	-43.18	1825	20240425	6.79	2310	-15.63	20240111	1825	6.79	20240425	3430	-43.18	20230621	1825	6.79	20240425	0.83	N	122350	100	38 억	770676	N	N	N	N
98	20240513	160724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1954	-31	5	-1.56	121648091	62036	99.87	1980	1990	1953	2580	1390	1985	1960.93	2.03	-6502	2023	2004	1991	1972	1959	1997	1965	38	595	100	1460	1	1	38339428	749	11.77	0.63	12	0.16	166.00	3121.00	3430	20230621	-43.03	1825	20240425	7.07	2310	-15.41	20240111	1825	7.07	20240425	3430	-43.03	20230621	1825	7.07	20240425	0.83	N	122350	100	38 억	777128	N	N	N	N
99	20240513	150726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1953	-32	5	-1.61	109991754	56073	90.27	1980	1990	1953	2580	1390	1985	1961.58	2.03	-5927	2023	2004	1991	1972	1959	1997	1965	38	595	100	1460	1	1	38339428	749	11.77	0.63	12	0.15	166.00	3121.00	3430	20230621	-43.06	1825	20240425	7.01	2310	-15.45	20240111	1825	7.01	20240425	3430	-43.06	20230621	1825	7.01	20240425	0.83	N	122350	100	38 억	777128	N	N	N	N
100	20240513	140726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1955	-30	5	-1.51	98315499	50098	80.65	1980	1990	1953	2580	1390	1985	1962.46	2.03	-5134	2023	2004	1991	1972	1959	1997	1965	38	595	100	1460	1	1	38339428	750	11.78	0.63	12	0.13	166.00	3121.00	3430	20230621	-43.00	1825	20240425	7.12	2310	-15.37	20240111	1825	7.12	20240425	3430	-43.00	20230621	1825	7.12	20240425	0.83	N	122350	100	38 억	777128	N	N	N	N
101	20240513	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1961	-24	5	-1.21	65999499	33578	54.06	1980	1990	1959	2580	1390	1985	1965.56	2.03	-1076	2023	2004	1991	1972	1959	1997	1965	38	595	100	1460	1	1	38339428	752	11.81	0.63	12	0.09	166.00	3121.00	3430	20230621	-42.83	1825	20240425	7.45	2310	-15.11	20240111	1825	7.45	20240425	3430	-42.83	20230621	1825	7.45	20240425	0.83	N	122350	100	38 억	777128	N	N	N	N
102	20240513	120724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1962	-23	5	-1.16	57733259	29361	47.27	1980	1990	1959	2580	1390	1985	1966.32	2.03	-462	2023	2004	1991	1972	1959	1997	1965	38	595	100	1460	1	1	38339428	752	11.82	0.63	12	0.08	166.00	3121.00	3430	20230621	-42.80	1825	20240425	7.51	2310	-15.06	20240111	1825	7.51	20240425	3430	-42.80	20230621	1825	7.51	20240425	0.83	N	122350	100	38 억	777128	N	N	N	N
103	20240513	110723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1962	-23	5	-1.16	51892529	26384	42.48	1980	1990	1959	2580	1390	1985	1966.82	2.03	-159	2023	2004	1991	1972	1959	1997	1965	38	595	100	1460	1	1	38339428	752	11.82	0.63	12	0.07	166.00	3121.00	3430	20230621	-42.80	1825	20240425	7.51	2310	-15.06	20240111	1825	7.51	20240425	3430	-42.80	20230621	1825	7.51	20240425	0.83	N	122350	100	38 억	777128	N	N	N	N
104	20240513	100722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1968	-17	5	-0.86	43615830	22174	35.70	1980	1990	1959	2580	1390	1985	1966.98	2.03	1515	2023	2004	1991	1972	1959	1997	1965	38	595	100	1460	1	1	38339428	755	11.86	0.63	12	0.06	166.00	3121.00	3430	20230621	-42.62	1825	20240425	7.84	2310	-14.81	20240111	1825	7.84	20240425	3430	-42.62	20230621	1825	7.84	20240425	0.83	N	122350	100	38 억	777128	N	N	N	N
105	20240513	090725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	0	3	0.00	3843618	1942	3.13	1980	1985	1976	2580	1390	1985	1979.21	2.03	-1606	2023	2004	1991	1972	1959	1997	1965	38	595	100	1460	1	1	38339428	761	11.96	0.64	12	0.01	166.00	3121.00	3430	20230621	-42.13	1825	20240425	8.77	2310	-14.07	20240111	1825	8.77	20240425	3430	-42.13	20230621	1825	8.77	20240425	0.83	N	122350	100	38 억	777128	N	N	N	N
106	20240510	160703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1985	-10	5	-0.50	120783074	60737	62.54	1995	2010	1978	2590	1397	1995	1988.63	2.05	-10784	2041	2017	2006	1982	1971	2012	1977	38	595	100	1470	1	1	38339428	761	11.96	0.64	12	0.16	166.00	3121.00	3430	20230621	-42.13	1825	20240425	8.77	2310	-14.07	20240111	1825	8.77	20240425	3430	-42.13	20230621	1825	8.77	20240425	0.83	N	122350	100	38 억	787419	N	N	N	N
107	20240510	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1978	-17	5	-0.85	119251401	59964	61.75	1995	2010	1978	2590	1397	1995	1988.72	2.05	-10766	2041	2017	2006	1982	1971	2012	1977	38	595	100	1470	1	1	38339428	758	11.92	0.63	12	0.16	166.00	3121.00	3430	20230621	-42.33	1825	20240425	8.38	2310	-14.37	20240111	1825	8.38	20240425	3430	-42.33	20230621	1825	8.38	20240425	0.83	N	122350	100	38 억	787419	N	N	N	N
108	20240510	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1987	-8	5	-0.40	73013153	36659	37.75	1995	2010	1985	2590	1397	1995	1991.68	2.05	-5016	2041	2017	2006	1982	1971	2012	1977	38	595	100	1470	1	1	38339428	762	11.97	0.64	12	0.10	166.00	3121.00	3430	20230621	-42.07	1825	20240425	8.88	2310	-13.98	20240111	1825	8.88	20240425	3430	-42.07	20230621	1825	8.88	20240425	0.83	N	122350	100	38 억	787419	N	N	N	N
109	20240510	130704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1987	-8	5	-0.40	63069562	31655	32.60	1995	2010	1985	2590	1397	1995	1992.40	2.05	-4322	2041	2017	2006	1982	1971	2012	1977	38	595	100	1470	1	1	38339428	762	11.97	0.64	12	0.08	166.00	3121.00	3430	20230621	-42.07	1825	20240425	8.88	2310	-13.98	20240111	1825	8.88	20240425	3430	-42.07	20230621	1825	8.88	20240425	0.83	N	122350	100	38 억	787419	N	N	N	N
110	20240510	120701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1986	-9	5	-0.45	58957091	29584	30.46	1995	2010	1985	2590	1397	1995	1992.87	2.05	-4015	2041	2017	2006	1982	1971	2012	1977	38	595	100	1470	1	1	38339428	761	11.96	0.64	12	0.08	166.00	3121.00	3430	20230621	-42.10	1825	20240425	8.82	2310	-14.03	20240111	1825	8.82	20240425	3430	-42.10	20230621	1825	8.82	20240425	0.83	N	122350	100	38 억	787419	N	N	N	N
111	20240510	110705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1990	-5	5	-0.25	51457194	25810	26.58	1995	2010	1985	2590	1397	1995	1993.69	2.05	-4461	2041	2017	2006	1982	1971	2012	1977	38	595	100	1470	1	1	38339428	763	11.99	0.64	12	0.07	166.00	3121.00	3430	20230621	-41.98	1825	20240425	9.04	2310	-13.85	20240111	1825	9.04	20240425	3430	-41.98	20230621	1825	9.04	20240425	0.83	N	122350	100	38 억	787419	N	N	N	N
112	20240510	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1993	-2	5	-0.10	28554675	14287	14.71	1995	2010	1987	2590	1397	1995	1998.65	2.05	-2224	2041	2017	2006	1982	1971	2012	1977	38	595	100	1470	1	1	38339428	764	12.01	0.64	12	0.04	166.00	3121.00	3430	20230621	-41.90	1825	20240425	9.21	2310	-13.72	20240111	1825	9.21	20240425	3430	-41.90	20230621	1825	9.21	20240425	0.83	N	122350	100	38 억	787419	N	N	N	N
113	20240510	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1995	0	3	0.00	4948309	2484	2.56	1995	1996	1987	2590	1397	1995	1992.07	2.05	-1517	2041	2017	2006	1982	1971	2012	1977	38	595	100	1470	1	1	38339428	765	12.02	0.64	12	0.01	166.00	3121.00	3430	20230621	-41.84	1825	20240425	9.32	2310	-13.64	20240111	1825	9.32	20240425	3430	-41.84	20230621	1825	9.32	20240425	0.83	N	122350	100	38 억	787419	N	N	N	N
114	20240509	160718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1995	-40	5	-1.97	194857863	97075	13.08	2015	2030	1995	2645	1425	2035	2007.27	2.09	-13711	2248	2141	2063	1956	1878	2195	2010	38	610	100	1500	1	1	38339428	765	12.02	0.64	12	0.25	166.00	3121.00	3430	20230621	-41.84	1825	20240425	9.32	2310	-13.64	20240111	1825	9.32	20240425	3430	-41.84	20230621	1825	9.32	20240425	0.83	N	122350	100	38 억	800892	N	N	N	N
115	20240509	150719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1998	-37	5	-1.82	178617359	88939	11.98	2015	2030	1996	2645	1425	2035	2008.25	2.09	-9823	2248	2141	2063	1956	1878	2195	2010	38	610	100	1500	1	1	38339428	766	12.04	0.64	12	0.23	166.00	3121.00	3430	20230621	-41.75	1825	20240425	9.48	2310	-13.51	20240111	1825	9.48	20240425	3430	-41.75	20230621	1825	9.48	20240425	0.83	N	122350	100	38 억	800892	N	N	N	N
116	20240509	140645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	-5	5	-0.25	119629896	59527	8.02	2015	2030	1997	2645	1425	2035	2009.58	2.09	-8157	2248	2141	2063	1956	1878	2195	2010	38	610	100	1500	5	1	38339428	778	12.23	0.65	12	0.16	166.00	3121.00	3430	20230621	-40.82	1825	20240425	11.23	2310	-12.12	20240111	1825	11.23	20240425	3430	-40.82	20230621	1825	11.23	20240425	0.83	N	122350	100	38 억	800892	N	N	N	N
117	20240509	130706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-25	5	-1.23	86064921	42909	5.78	2015	2030	1997	2645	1425	2035	2005.61	2.09	-2355	2248	2141	2063	1956	1878	2195	2010	38	610	100	1500	5	1	38339428	771	12.11	0.64	12	0.11	166.00	3121.00	3430	20230621	-41.40	1825	20240425	10.14	2310	-12.99	20240111	1825	10.14	20240425	3430	-41.40	20230621	1825	10.14	20240425	0.83	N	122350	100	38 억	800892	N	N	N	N
118	20240509	120706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2000	-35	5	-1.72	78514516	39143	5.27	2015	2030	1997	2645	1425	2035	2005.68	2.09	-1603	2248	2141	2063	1956	1878	2195	2010	38	610	100	1500	5	1	38339428	767	12.05	0.64	12	0.10	166.00	3121.00	3430	20230621	-41.69	1825	20240425	9.59	2310	-13.42	20240111	1825	9.59	20240425	3430	-41.69	20230621	1825	9.59	20240425	0.83	N	122350	100	38 억	800892	N	N	N	N
119	20240509	110654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	-30	5	-1.47	68247966	34008	4.58	2015	2030	1997	2645	1425	2035	2006.64	2.09	-319	2248	2141	2063	1956	1878	2195	2010	38	610	100	1500	5	1	38339428	769	12.08	0.64	12	0.09	166.00	3121.00	3430	20230621	-41.55	1825	20240425	9.86	2310	-13.20	20240111	1825	9.86	20240425	3430	-41.55	20230621	1825	9.86	20240425	0.83	N	122350	100	38 억	800892	N	N	N	N
120	20240509	100658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	-25	5	-1.23	58695941	29237	3.94	2015	2030	1997	2645	1425	2035	2007.39	2.09	-216	2248	2141	2063	1956	1878	2195	2010	38	610	100	1500	5	1	38339428	771	12.11	0.64	12	0.08	166.00	3121.00	3430	20230621	-41.40	1825	20240425	10.14	2310	-12.99	20240111	1825	10.14	20240425	3430	-41.40	20230621	1825	10.14	20240425	0.83	N	122350	100	38 억	800892	N	N	N	N
121	20240509	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	-20	5	-0.98	22457016	11172	1.50	2015	2030	1997	2645	1425	2035	2009.64	2.09	184	2248	2141	2063	1956	1878	2195	2010	38	610	100	1500	5	1	38339428	773	12.14	0.65	12	0.03	166.00	3121.00	3430	20230621	-41.25	1825	20240425	10.41	2310	-12.77	20240111	1825	10.41	20240425	3430	-41.25	20230621	1825	10.41	20240425	0.83	N	122350	100	38 억	800892	N	N	N	N
122	20240508	160650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2035	91	2	4.68	1518206985	739693	1391.76	2020	2170	1985	2525	1361	1944	2052.50	2.15	-22388	1966	1955	1935	1924	1904	1960	1929	38	581	100	1430	5	1	38339428	780	12.26	0.65	12	1.93	166.00	3121.00	3430	20230621	-40.67	1825	20240425	11.51	2310	-11.90	20240111	1825	11.51	20240425	3430	-40.67	20230621	1825	11.51	20240425	0.83	N	122350	100	38 억	822543	N	N	N	N
123	20240508	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2030	86	2	4.42	1411778120	687199	1292.99	2020	2170	1985	2525	1361	1944	2054.41	2.15	-36777	1966	1955	1935	1924	1904	1960	1929	38	581	100	1430	5	1	38339428	778	12.23	0.65	12	1.79	166.00	3121.00	3430	20230621	-40.82	1825	20240425	11.23	2310	-12.12	20240111	1825	11.23	20240425	3430	-40.82	20230621	1825	11.23	20240425	0.83	N	122350	100	38 억	822543	N	N	N	N
124	20240508	140649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	71	2	3.65	1350199785	656664	1235.54	2020	2170	1985	2525	1361	1944	2056.17	2.15	-53458	1966	1955	1935	1924	1904	1960	1929	38	581	100	1430	5	1	38339428	773	12.14	0.65	12	1.71	166.00	3121.00	3430	20230621	-41.25	1825	20240425	10.41	2310	-12.77	20240111	1825	10.41	20240425	3430	-41.25	20230621	1825	10.41	20240425	0.83	N	122350	100	38 억	822543	N	N	N	N
125	20240508	130646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2010	66	2	3.40	1316746355	640023	1204.23	2020	2170	1985	2525	1361	1944	2057.36	2.15	-59327	1966	1955	1935	1924	1904	1960	1929	38	581	100	1430	5	1	38339428	771	12.11	0.64	12	1.67	166.00	3121.00	3430	20230621	-41.40	1825	20240425	10.14	2310	-12.99	20240111	1825	10.14	20240425	3430	-41.40	20230621	1825	10.14	20240425	0.83	N	122350	100	38 억	822543	N	N	N	N
126	20240508	120649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2005	61	2	3.14	1298898771	631140	1187.51	2020	2170	1985	2525	1361	1944	2058.04	2.15	-60187	1966	1955	1935	1924	1904	1960	1929	38	581	100	1430	5	1	38339428	769	12.08	0.64	12	1.65	166.00	3121.00	3430	20230621	-41.55	1825	20240425	9.86	2310	-13.20	20240111	1825	9.86	20240425	3430	-41.55	20230621	1825	9.86	20240425	0.83	N	122350	100	38 억	822543	N	N	N	N
127	20240508	110726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2015	71	2	3.65	1274430044	618964	1164.60	2020	2170	1985	2525	1361	1944	2058.99	2.15	-60794	1966	1955	1935	1924	1904	1960	1929	38	581	100	1430	5	1	38339428	773	12.14	0.65	12	1.61	166.00	3121.00	3430	20230621	-41.25	1825	20240425	10.41	2310	-12.77	20240111	1825	10.41	20240425	3430	-41.25	20230621	1825	10.41	20240425	0.83	N	122350	100	38 억	822543	N	N	N	N
128	20240508	100656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1993	49	2	2.52	1191270859	577294	1086.20	2020	2170	1990	2525	1361	1944	2063.56	2.15	-57547	1966	1955	1935	1924	1904	1960	1929	38	581	100	1430	1	1	38339428	764	12.01	0.64	12	1.51	166.00	3121.00	3430	20230621	-41.90	1825	20240425	9.21	2310	-13.72	20240111	1825	9.21	20240425	3430	-41.90	20230621	1825	9.21	20240425	0.83	N	122350	100	38 억	822543	N	N	N	N
129	20240508	090657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2045	101	2	5.20	731727805	350905	660.24	2020	2170	2015	2525	1361	1944	2085.30	2.15	-48135	1966	1955	1935	1924	1904	1960	1929	38	581	100	1430	5	1	38339428	784	12.32	0.66	12	0.92	166.00	3121.00	3430	20230621	-40.38	1825	20240425	12.05	2310	-11.47	20240111	1825	12.05	20240425	3430	-40.38	20230621	1825	12.05	20240425	0.83	N	122350	100	38 억	822543	N	N	N	N
130	20240503	160710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1930	-42	5	-2.13	247472809	128022	25.11	1972	1972	1920	2560	1381	1972	1933.00	2.18	-9140	2134	2053	1979	1898	1824	2093	1938	38	588	100	1450	1	1	38339428	740	11.63	0.62	12	0.33	166.00	3121.00	3430	20230621	-43.73	1825	20240425	5.75	2310	-16.45	20240111	1825	5.75	20240425	3430	-43.73	20230621	1825	5.75	20240425	0.84	N	122350	100	38 억	834300	N	N	N	N
131	20240503	150709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1930	-42	5	-2.13	238606536	123427	24.21	1972	1972	1920	2560	1381	1972	1933.12	2.18	-8448	2134	2053	1979	1898	1824	2093	1938	38	588	100	1450	1	1	38339428	740	11.63	0.62	12	0.32	166.00	3121.00	3430	20230621	-43.73	1825	20240425	5.75	2310	-16.45	20240111	1825	5.75	20240425	3430	-43.73	20230621	1825	5.75	20240425	0.84	N	122350	100	38 억	834300	N	N	N	N
132	20240503	140710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1924	-48	5	-2.43	208555140	107789	21.14	1972	1972	1920	2560	1381	1972	1934.78	2.18	-5916	2134	2053	1979	1898	1824	2093	1938	38	588	100	1450	1	1	38339428	738	11.59	0.62	12	0.28	166.00	3121.00	3430	20230621	-43.91	1825	20240425	5.42	2310	-16.71	20240111	1825	5.42	20240425	3430	-43.91	20230621	1825	5.42	20240425	0.84	N	122350	100	38 억	834300	N	N	N	N
133	20240503	130711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1932	-40	5	-2.03	145167521	74821	14.68	1972	1972	1921	2560	1381	1972	1940.11	2.18	-6796	2134	2053	1979	1898	1824	2093	1938	38	588	100	1450	1	1	38339428	741	11.64	0.62	12	0.20	166.00	3121.00	3430	20230621	-43.67	1825	20240425	5.86	2310	-16.36	20240111	1825	5.86	20240425	3430	-43.67	20230621	1825	5.86	20240425	0.84	N	122350	100	38 억	834300	N	N	N	N
134	20240503	120707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1928	-44	5	-2.23	138751027	71499	14.02	1972	1972	1921	2560	1381	1972	1940.52	2.18	-6601	2134	2053	1979	1898	1824	2093	1938	38	588	100	1450	1	1	38339428	739	11.61	0.62	12	0.19	166.00	3121.00	3430	20230621	-43.79	1825	20240425	5.64	2310	-16.54	20240111	1825	5.64	20240425	3430	-43.79	20230621	1825	5.64	20240425	0.84	N	122350	100	38 억	834300	N	N	N	N
135	20240503	110707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1938	-34	5	-1.72	118551760	61022	11.97	1972	1972	1926	2560	1381	1972	1942.68	2.18	-6253	2134	2053	1979	1898	1824	2093	1938	38	588	100	1450	1	1	38339428	743	11.67	0.62	12	0.16	166.00	3121.00	3430	20230621	-43.50	1825	20240425	6.19	2310	-16.10	20240111	1825	6.19	20240425	3430	-43.50	20230621	1825	6.19	20240425	0.84	N	122350	100	38 억	834300	N	N	N	N
136	20240503	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1945	-27	5	-1.37	62240765	31885	6.25	1972	1972	1941	2560	1381	1972	1951.92	2.18	-8081	2134	2053	1979	1898	1824	2093	1938	38	588	100	1450	1	1	38339428	746	11.72	0.62	12	0.08	166.00	3121.00	3430	20230621	-43.29	1825	20240425	6.58	2310	-15.80	20240111	1825	6.58	20240425	3430	-43.29	20230621	1825	6.58	20240425	0.84	N	122350	100	38 억	834300	N	N	N	N
137	20240503	090703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1952	-20	5	-1.01	13637131	6934	1.36	1972	1972	1951	2560	1381	1972	1966.55	2.18	-3664	2134	2053	1979	1898	1824	2093	1938	38	588	100	1450	1	1	38339428	748	11.76	0.63	12	0.02	166.00	3121.00	3430	20230621	-43.09	1825	20240425	6.96	2310	-15.50	20240111	1825	6.96	20240425	3430	-43.09	20230621	1825	6.96	20240425	0.84	N	122350	100	38 억	834300	N	N	N	N
138	20240502	160659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1972	74	2	3.90	1005809607	509657	503.41	1916	2060	1905	2465	1329	1898	1973.63	2.13	18090	1949	1923	1893	1867	1837	1936	1880	38	567	100	1400	1	1	38339428	756	11.88	0.63	12	1.33	166.00	3121.00	3430	20230621	-42.51	1825	20240425	8.05	2310	-14.63	20240111	1825	8.05	20240425	3430	-42.51	20230621	1825	8.05	20240425	0.85	N	122350	100	38 억	816759	N	N	N	N
139	20240502	150703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1956	58	2	3.06	982907797	497964	491.86	1916	2060	1905	2465	1329	1898	1973.98	2.13	16995	1949	1923	1893	1867	1837	1936	1880	38	567	100	1400	1	1	38339428	750	11.78	0.63	12	1.30	166.00	3121.00	3430	20230621	-42.97	1825	20240425	7.18	2310	-15.32	20240111	1825	7.18	20240425	3430	-42.97	20230621	1825	7.18	20240425	0.85	N	122350	100	38 억	816759	N	N	N	N
140	20240502	140659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1984	86	2	4.53	910762179	461140	455.49	1916	2060	1905	2465	1329	1898	1975.16	2.13	13343	1949	1923	1893	1867	1837	1936	1880	38	567	100	1400	1	1	38339428	761	11.95	0.64	12	1.20	166.00	3121.00	3430	20230621	-42.16	1825	20240425	8.71	2310	-14.11	20240111	1825	8.71	20240425	3430	-42.16	20230621	1825	8.71	20240425	0.85	N	122350	100	38 억	816759	N	N	N	N
141	20240502	130658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1990	92	2	4.85	864258378	437657	432.30	1916	2060	1905	2465	1329	1898	1974.88	2.13	9582	1949	1923	1893	1867	1837	1936	1880	38	567	100	1400	1	1	38339428	763	11.99	0.64	12	1.14	166.00	3121.00	3430	20230621	-41.98	1825	20240425	9.04	2310	-13.85	20240111	1825	9.04	20240425	3430	-41.98	20230621	1825	9.04	20240425	0.85	N	122350	100	38 억	816759	N	N	N	N
142	20240502	120655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1967	69	2	3.64	750745223	380793	376.13	1916	2060	1905	2465	1329	1898	1971.69	2.13	-3000	1949	1923	1893	1867	1837	1936	1880	38	567	100	1400	1	1	38339428	754	11.85	0.63	12	0.99	166.00	3121.00	3430	20230621	-42.65	1825	20240425	7.78	2310	-14.85	20240111	1825	7.78	20240425	3430	-42.65	20230621	1825	7.78	20240425	0.85	N	122350	100	38 억	816759	N	N	N	N
143	20240502	110655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1967	69	2	3.64	692548150	351143	346.84	1916	2060	1905	2465	1329	1898	1972.44	2.13	-19	1949	1923	1893	1867	1837	1936	1880	38	567	100	1400	1	1	38339428	754	11.85	0.63	12	0.92	166.00	3121.00	3430	20230621	-42.65	1825	20240425	7.78	2310	-14.85	20240111	1825	7.78	20240425	3430	-42.65	20230621	1825	7.78	20240425	0.85	N	122350	100	38 억	816759	N	N	N	N
144	20240502	100653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1940	42	2	2.21	468350221	235942	233.05	1916	2060	1905	2465	1329	1898	1985.33	2.13	-3361	1949	1923	1893	1867	1837	1936	1880	38	567	100	1400	1	1	38339428	744	11.69	0.62	12	0.62	166.00	3121.00	3430	20230621	-43.44	1825	20240425	6.30	2310	-16.02	20240111	1825	6.30	20240425	3430	-43.44	20230621	1825	6.30	20240425	0.85	N	122350	100	38 억	816759	N	N	N	N
145	20240502	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1905	7	2	0.37	2858920	1500	1.48	1916	1916	1905	2465	1329	1898	1915.53	2.13	-82	1949	1923	1893	1867	1837	1936	1880	38	567	100	1400	1	1	38339428	730	11.48	0.61	12	0.00	166.00	3121.00	3430	20230621	-44.46	1825	20240425	4.38	2310	-17.53	20240111	1825	4.38	20240425	3430	-44.46	20230621	1825	4.38	20240425	0.85	N	122350	100	38 억	816759	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History