KissMeData/170030/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160926	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7160	-20	5	-0.28	368394790	51256	73.36	7150	7270	7150	9330	5030	7180	7187.43	1.87	-4213	7453	7316	7233	7096	7013	7275	7055	77	2150	500	4730	10	1	15340000	1098	8.37	0.75	12	0.33	855.00	9486.00	9700	20230706	-26.19	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	9700	-26.19	20230706	6460	10.84	20231023	6.03	N	170030	500	76 억	287072	N	N	N	N
3	20240531	150924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7180	0	3	0.00	351139700	48847	69.91	7150	7270	7150	9330	5030	7180	7188.56	1.87	-4451	7453	7316	7233	7096	7013	7275	7055	77	2150	500	4730	10	1	15340000	1101	8.40	0.76	12	0.32	855.00	9486.00	9700	20230706	-25.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	9700	-25.98	20230706	6460	11.15	20231023	6.03	N	170030	500	76 억	287072	N	N	N	N
4	20240531	140924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	50	2	0.70	312308180	43440	62.17	7150	7270	7150	9330	5030	7180	7189.42	1.87	-4044	7453	7316	7233	7096	7013	7275	7055	77	2150	500	4730	10	1	15340000	1109	8.46	0.76	12	0.28	855.00	9486.00	9700	20230706	-25.46	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	9700	-25.46	20230706	6460	11.92	20231023	6.03	N	170030	500	76 억	287072	N	N	N	N
5	20240531	130928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7190	10	2	0.14	218727260	30499	43.65	7150	7220	7150	9330	5030	7180	7171.62	1.87	-3546	7453	7316	7233	7096	7013	7275	7055	77	2150	500	4730	10	1	15340000	1103	8.41	0.76	12	0.20	855.00	9486.00	9700	20230706	-25.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	6.03	N	170030	500	76 억	287072	N	N	N	N
6	20240531	120933	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	20	2	0.28	190469220	26560	38.01	7150	7220	7150	9330	5030	7180	7171.28	1.87	-2840	7453	7316	7233	7096	7013	7275	7055	77	2150	500	4730	10	1	15340000	1104	8.42	0.76	12	0.17	855.00	9486.00	9700	20230706	-25.77	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	9700	-25.77	20230706	6460	11.46	20231023	6.03	N	170030	500	76 억	287072	N	N	N	N
7	20240531	110928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7190	10	2	0.14	128857510	17968	25.72	7150	7220	7150	9330	5030	7180	7171.50	1.87	-2992	7453	7316	7233	7096	7013	7275	7055	77	2150	500	4730	10	1	15340000	1103	8.41	0.76	12	0.12	855.00	9486.00	9700	20230706	-25.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	6.03	N	170030	500	76 억	287072	N	N	N	N
8	20240531	100927	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7180	0	3	0.00	87844670	12249	17.53	7150	7220	7150	9330	5030	7180	7171.58	1.87	-1764	7453	7316	7233	7096	7013	7275	7055	77	2150	500	4730	10	1	15340000	1101	8.40	0.76	12	0.08	855.00	9486.00	9700	20230706	-25.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	9700	-25.98	20230706	6460	11.15	20231023	6.03	N	170030	500	76 억	287072	N	N	N	N
9	20240531	090927	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	40	2	0.56	19907950	2776	3.97	7150	7220	7150	9330	5030	7180	7171.45	1.87	-714	7453	7316	7233	7096	7013	7275	7055	77	2150	500	4730	10	1	15340000	1108	8.44	0.76	12	0.02	855.00	9486.00	9700	20230706	-25.57	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	6.03	N	170030	500	76 억	287072	N	N	N	N
10	20240530	160921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7180	-40	5	-0.55	496252750	68609	88.70	7210	7370	7150	9380	5060	7220	7233.06	1.96	-13782	7446	7332	7276	7162	7106	7305	7135	77	2160	500	4760	10	1	15340000	1101	8.40	0.76	12	0.45	855.00	9486.00	9700	20230706	-25.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	9700	-25.98	20230706	6460	11.15	20231023	6.02	N	170030	500	76 억	300852	N	N	N	N
11	20240530	150923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	-20	5	-0.28	419235830	57861	74.80	7210	7370	7170	9380	5060	7220	7245.57	1.96	-14192	7446	7332	7276	7162	7106	7305	7135	77	2160	500	4760	10	1	15340000	1104	8.42	0.76	12	0.38	855.00	9486.00	9700	20230706	-25.77	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	9700	-25.77	20230706	6460	11.46	20231023	6.02	N	170030	500	76 억	300852	N	N	N	N
12	20240530	140922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	10	2	0.14	296138850	40748	52.68	7210	7370	7200	9380	5060	7220	7267.57	1.96	-15634	7446	7332	7276	7162	7106	7305	7135	77	2160	500	4760	10	1	15340000	1109	8.46	0.76	12	0.27	855.00	9486.00	9700	20230706	-25.46	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	9700	-25.46	20230706	6460	11.92	20231023	6.02	N	170030	500	76 억	300852	N	N	N	N
13	20240530	130924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7240	20	2	0.28	259466120	35673	46.12	7210	7370	7200	9380	5060	7220	7273.46	1.96	-14883	7446	7332	7276	7162	7106	7305	7135	77	2160	500	4760	10	1	15340000	1111	8.47	0.76	12	0.23	855.00	9486.00	9700	20230706	-25.36	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	9700	-25.36	20230706	6460	12.07	20231023	6.02	N	170030	500	76 억	300852	N	N	N	N
14	20240530	120921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7250	30	2	0.42	245785350	33784	43.68	7210	7370	7200	9380	5060	7220	7275.20	1.96	-14242	7446	7332	7276	7162	7106	7305	7135	77	2160	500	4760	10	1	15340000	1112	8.48	0.76	12	0.22	855.00	9486.00	9700	20230706	-25.26	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	9700	-25.26	20230706	6460	12.23	20231023	6.02	N	170030	500	76 억	300852	N	N	N	N
15	20240530	110922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7290	70	2	0.97	209306080	28762	37.18	7210	7370	7200	9380	5060	7220	7277.17	1.96	-11079	7446	7332	7276	7162	7106	7305	7135	77	2160	500	4760	10	1	15340000	1118	8.53	0.77	12	0.19	855.00	9486.00	9700	20230706	-24.85	6460	20231023	12.85	8720	-16.40	20240115	6770	7.68	20240115	9700	-24.85	20230706	6460	12.85	20231023	6.02	N	170030	500	76 억	300852	N	N	N	N
16	20240530	100922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7240	20	2	0.28	181673310	24961	32.27	7210	7370	7200	9380	5060	7220	7278.29	1.96	-9926	7446	7332	7276	7162	7106	7305	7135	77	2160	500	4760	10	1	15340000	1111	8.47	0.76	12	0.16	855.00	9486.00	9700	20230706	-25.36	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	9700	-25.36	20230706	6460	12.07	20231023	6.02	N	170030	500	76 억	300852	N	N	N	N
17	20240530	090922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	-10	5	-0.14	24811100	3441	4.45	7210	7260	7200	9380	5060	7220	7210.43	1.96	-976	7446	7332	7276	7162	7106	7305	7135	77	2160	500	4760	10	1	15340000	1106	8.43	0.76	12	0.02	855.00	9486.00	9700	20230706	-25.67	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	6.02	N	170030	500	76 억	300852	N	N	N	N
18	20240529	160915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	-170	5	-2.30	558803390	76612	48.93	7370	7390	7220	9600	5180	7390	7293.98	2.00	-5878	7583	7486	7413	7316	7243	7535	7365	77	2210	500	4870	10	1	15340000	1108	8.44	0.76	12	0.50	855.00	9486.00	9700	20230706	-25.57	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	6.03	N	170030	500	76 억	306675	N	N	N	N
19	20240529	150914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7240	-150	5	-2.03	491758100	67335	43.01	7370	7390	7230	9600	5180	7390	7303.16	2.00	-3973	7583	7486	7413	7316	7243	7535	7365	77	2210	500	4870	10	1	15340000	1111	8.47	0.76	12	0.44	855.00	9486.00	9700	20230706	-25.36	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	9700	-25.36	20230706	6460	12.07	20231023	6.03	N	170030	500	76 억	306675	N	N	N	N
20	20240529	140914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7300	-90	5	-1.22	329661930	45002	28.74	7370	7390	7280	9600	5180	7390	7325.50	2.00	-4675	7583	7486	7413	7316	7243	7535	7365	77	2210	500	4870	10	1	15340000	1120	8.54	0.77	12	0.29	855.00	9486.00	9700	20230706	-24.74	6460	20231023	13.00	8720	-16.28	20240115	6770	7.83	20240115	9700	-24.74	20230706	6460	13.00	20231023	6.03	N	170030	500	76 억	306675	N	N	N	N
21	20240529	130917	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7330	-60	5	-0.81	289022990	39432	25.19	7370	7390	7300	9600	5180	7390	7329.66	2.00	-4725	7583	7486	7413	7316	7243	7535	7365	77	2210	500	4870	10	1	15340000	1124	8.57	0.77	12	0.26	855.00	9486.00	9700	20230706	-24.43	6460	20231023	13.47	8720	-15.94	20240115	6770	8.27	20240115	9700	-24.43	20230706	6460	13.47	20231023	6.03	N	170030	500	76 억	306675	N	N	N	N
22	20240529	120920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7320	-70	5	-0.95	260522900	35533	22.69	7370	7390	7300	9600	5180	7390	7331.86	2.00	-4094	7583	7486	7413	7316	7243	7535	7365	77	2210	500	4870	10	1	15340000	1123	8.56	0.77	12	0.23	855.00	9486.00	9700	20230706	-24.54	6460	20231023	13.31	8720	-16.06	20240115	6770	8.12	20240115	9700	-24.54	20230706	6460	13.31	20231023	6.03	N	170030	500	76 억	306675	N	N	N	N
23	20240529	110917	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7360	-30	5	-0.41	224507990	30632	19.56	7370	7390	7300	9600	5180	7390	7329.20	2.00	-3214	7583	7486	7413	7316	7243	7535	7365	77	2210	500	4870	10	1	15340000	1129	8.61	0.78	12	0.20	855.00	9486.00	9700	20230706	-24.12	6460	20231023	13.93	8720	-15.60	20240115	6770	8.71	20240115	9700	-24.12	20230706	6460	13.93	20231023	6.03	N	170030	500	76 억	306675	N	N	N	N
24	20240529	100914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7310	-80	5	-1.08	163290970	22306	14.25	7370	7370	7300	9600	5180	7390	7320.50	2.00	608	7583	7486	7413	7316	7243	7535	7365	77	2210	500	4870	10	1	15340000	1121	8.55	0.77	12	0.15	855.00	9486.00	9700	20230706	-24.64	6460	20231023	13.16	8720	-16.17	20240115	6770	7.98	20240115	9700	-24.64	20230706	6460	13.16	20231023	6.03	N	170030	500	76 억	306675	N	N	N	N
25	20240529	090911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7350	-40	5	-0.54	35043590	4769	3.05	7370	7370	7320	9600	5180	7390	7348.21	2.00	-1077	7583	7486	7413	7316	7243	7535	7365	77	2210	500	4870	10	1	15340000	1127	8.60	0.77	12	0.03	855.00	9486.00	9700	20230706	-24.23	6460	20231023	13.78	8720	-15.71	20240115	6770	8.57	20240115	9700	-24.23	20230706	6460	13.78	20231023	6.03	N	170030	500	76 억	306675	N	N	N	N
26	20240528	160909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7390	60	2	0.82	1149828090	154901	125.43	7380	7510	7340	9520	5140	7330	7423.11	2.18	-27131	7470	7400	7310	7240	7150	7435	7275	77	2190	500	4830	10	1	15340000	1134	8.64	0.78	12	1.01	855.00	9486.00	9700	20230706	-23.81	6460	20231023	14.40	8720	-15.25	20240115	6770	9.16	20240115	9700	-23.81	20230706	6460	14.40	20231023	6.13	N	170030	500	76 억	333836	N	N	N	N
27	20240528	150911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7390	60	2	0.82	1121433770	151057	122.32	7380	7510	7340	9520	5140	7330	7423.91	2.18	-27222	7470	7400	7310	7240	7150	7435	7275	77	2190	500	4830	10	1	15340000	1134	8.64	0.78	12	0.98	855.00	9486.00	9700	20230706	-23.81	6460	20231023	14.40	8720	-15.25	20240115	6770	9.16	20240115	9700	-23.81	20230706	6460	14.40	20231023	6.13	N	170030	500	76 억	333836	N	N	N	N
28	20240528	140913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7390	60	2	0.82	1003720820	135070	109.38	7380	7510	7350	9520	5140	7330	7431.12	2.18	-24462	7470	7400	7310	7240	7150	7435	7275	77	2190	500	4830	10	1	15340000	1134	8.64	0.78	12	0.88	855.00	9486.00	9700	20230706	-23.81	6460	20231023	14.40	8720	-15.25	20240115	6770	9.16	20240115	9700	-23.81	20230706	6460	14.40	20231023	6.13	N	170030	500	76 억	333836	N	N	N	N
29	20240528	130909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7400	70	2	0.95	930490750	125150	101.34	7380	7510	7370	9520	5140	7330	7435.00	2.18	-21232	7470	7400	7310	7240	7150	7435	7275	77	2190	500	4830	10	1	15340000	1135	8.65	0.78	12	0.82	855.00	9486.00	9700	20230706	-23.71	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	9700	-23.71	20230706	6460	14.55	20231023	6.13	N	170030	500	76 억	333836	N	N	N	N
30	20240528	120909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7410	80	2	1.09	804238000	108066	87.51	7380	7510	7380	9520	5140	7330	7442.10	2.18	-12358	7470	7400	7310	7240	7150	7435	7275	77	2190	500	4830	10	1	15340000	1137	8.67	0.78	12	0.70	855.00	9486.00	9700	20230706	-23.61	6460	20231023	14.71	8720	-15.02	20240115	6770	9.45	20240115	9700	-23.61	20230706	6460	14.71	20231023	6.13	N	170030	500	76 억	333836	N	N	N	N
31	20240528	110854	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7420	90	2	1.23	758089690	101846	82.47	7380	7510	7380	9520	5140	7330	7443.49	2.18	-11594	7470	7400	7310	7240	7150	7435	7275	77	2190	500	4830	10	1	15340000	1138	8.68	0.78	12	0.66	855.00	9486.00	9700	20230706	-23.51	6460	20231023	14.86	8720	-14.91	20240115	6770	9.60	20240115	9700	-23.51	20230706	6460	14.86	20231023	6.13	N	170030	500	76 억	333836	N	N	N	N
32	20240528	100910	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7400	70	2	0.95	699009790	93873	76.02	7380	7510	7380	9520	5140	7330	7446.33	2.18	-9090	7470	7400	7310	7240	7150	7435	7275	77	2190	500	4830	10	1	15340000	1135	8.65	0.78	12	0.61	855.00	9486.00	9700	20230706	-23.71	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	9700	-23.71	20230706	6460	14.55	20231023	6.13	N	170030	500	76 억	333836	N	N	N	N
33	20240528	090912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7450	120	2	1.64	358780850	48076	38.93	7380	7510	7380	9520	5140	7330	7462.78	2.18	1169	7470	7400	7310	7240	7150	7435	7275	77	2190	500	4830	10	1	15340000	1143	8.71	0.79	12	0.31	855.00	9486.00	9700	20230706	-23.20	6460	20231023	15.33	8720	-14.56	20240115	6770	10.04	20240115	9700	-23.20	20230706	6460	15.33	20231023	6.13	N	170030	500	76 억	333836	N	N	N	N
34	20240527	160857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7330	60	2	0.83	878764750	120346	83.93	7270	7380	7220	9450	5090	7270	7301.98	2.02	23736	7463	7366	7313	7216	7163	7340	7190	77	2180	500	4790	10	1	15340000	1124	8.57	0.77	12	0.78	855.00	9486.00	9700	20230706	-24.43	6460	20231023	13.47	8720	-15.94	20240115	6770	8.27	20240115	9700	-24.43	20230706	6460	13.47	20231023	6.08	N	170030	500	76 억	310130	N	N	N	N
35	20240527	150911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7310	40	2	0.55	827217230	113305	79.02	7270	7380	7220	9450	5090	7270	7300.80	2.02	21571	7463	7366	7313	7216	7163	7340	7190	77	2180	500	4790	10	1	15340000	1121	8.55	0.77	12	0.74	855.00	9486.00	9700	20230706	-24.64	6460	20231023	13.16	8720	-16.17	20240115	6770	7.98	20240115	9700	-24.64	20230706	6460	13.16	20231023	6.08	N	170030	500	76 억	310130	N	N	N	N
36	20240527	140908	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7280	10	2	0.14	738494820	101129	70.53	7270	7380	7220	9450	5090	7270	7302.50	2.02	16792	7463	7366	7313	7216	7163	7340	7190	77	2180	500	4790	10	1	15340000	1117	8.51	0.77	12	0.66	855.00	9486.00	9700	20230706	-24.95	6460	20231023	12.69	8720	-16.51	20240115	6770	7.53	20240115	9700	-24.95	20230706	6460	12.69	20231023	6.08	N	170030	500	76 억	310130	N	N	N	N
37	20240527	130908	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7330	60	2	0.83	628581220	86084	60.04	7270	7380	7220	9450	5090	7270	7301.95	2.02	17382	7463	7366	7313	7216	7163	7340	7190	77	2180	500	4790	10	1	15340000	1124	8.57	0.77	12	0.56	855.00	9486.00	9700	20230706	-24.43	6460	20231023	13.47	8720	-15.94	20240115	6770	8.27	20240115	9700	-24.43	20230706	6460	13.47	20231023	6.08	N	170030	500	76 억	310130	N	N	N	N
38	20240527	120908	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7320	50	2	0.69	535369050	73356	51.16	7270	7380	7220	9450	5090	7270	7298.23	2.02	18398	7463	7366	7313	7216	7163	7340	7190	77	2180	500	4790	10	1	15340000	1123	8.56	0.77	12	0.48	855.00	9486.00	9700	20230706	-24.54	6460	20231023	13.31	8720	-16.06	20240115	6770	8.12	20240115	9700	-24.54	20230706	6460	13.31	20231023	6.08	N	170030	500	76 억	310130	N	N	N	N
39	20240527	110908	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7370	100	2	1.38	458915730	62921	43.88	7270	7380	7220	9450	5090	7270	7293.52	2.02	19175	7463	7366	7313	7216	7163	7340	7190	77	2180	500	4790	10	1	15340000	1131	8.62	0.78	12	0.41	855.00	9486.00	9700	20230706	-24.02	6460	20231023	14.09	8720	-15.48	20240115	6770	8.86	20240115	9700	-24.02	20230706	6460	14.09	20231023	6.08	N	170030	500	76 억	310130	N	N	N	N
40	20240527	100906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7300	30	2	0.41	332674170	45711	31.88	7270	7360	7220	9450	5090	7270	7277.77	2.02	15760	7463	7366	7313	7216	7163	7340	7190	77	2180	500	4790	10	1	15340000	1120	8.54	0.77	12	0.30	855.00	9486.00	9700	20230706	-24.74	6460	20231023	13.00	8720	-16.28	20240115	6770	7.83	20240115	9700	-24.74	20230706	6460	13.00	20231023	6.08	N	170030	500	76 억	310130	N	N	N	N
41	20240527	090907	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7280	10	2	0.14	130442180	17953	12.52	7270	7310	7230	9450	5090	7270	7265.76	2.02	3987	7463	7366	7313	7216	7163	7340	7190	77	2180	500	4790	10	1	15340000	1117	8.51	0.77	12	0.12	855.00	9486.00	9700	20230706	-24.95	6460	20231023	12.69	8720	-16.51	20240115	6770	7.53	20240115	9700	-24.95	20230706	6460	12.69	20231023	6.08	N	170030	500	76 억	310130	N	N	N	N
42	20240524	160818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7270	-170	5	-2.28	1018100090	139043	41.75	7350	7410	7260	9670	5210	7440	7322.40	1.98	6159	7613	7526	7403	7316	7193	7570	7360	77	2230	500	4910	10	1	15340000	1115	8.50	0.77	12	0.91	855.00	9486.00	9700	20230706	-25.05	6460	20231023	12.54	8720	-16.63	20240115	6770	7.39	20240115	9700	-25.05	20230706	6460	12.54	20231023	5.90	N	170030	500	76 억	303764	N	N	N	N
43	20240524	150819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7300	-140	5	-1.88	933990990	127486	38.28	7350	7410	7260	9670	5210	7440	7326.00	1.98	6601	7613	7526	7403	7316	7193	7570	7360	77	2230	500	4910	10	1	15340000	1120	8.54	0.77	12	0.83	855.00	9486.00	9700	20230706	-24.74	6460	20231023	13.00	8720	-16.28	20240115	6770	7.83	20240115	9700	-24.74	20230706	6460	13.00	20231023	5.90	N	170030	500	76 억	303764	N	N	N	N
44	20240524	140824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7320	-120	5	-1.61	747752470	101961	30.62	7350	7410	7300	9670	5210	7440	7333.45	1.98	4984	7613	7526	7403	7316	7193	7570	7360	77	2230	500	4910	10	1	15340000	1123	8.56	0.77	12	0.66	855.00	9486.00	9700	20230706	-24.54	6460	20231023	13.31	8720	-16.06	20240115	6770	8.12	20240115	9700	-24.54	20230706	6460	13.31	20231023	5.90	N	170030	500	76 억	303764	N	N	N	N
45	20240524	130820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7330	-110	5	-1.48	669191390	91238	27.40	7350	7410	7300	9670	5210	7440	7334.28	1.98	5108	7613	7526	7403	7316	7193	7570	7360	77	2230	500	4910	10	1	15340000	1124	8.57	0.77	12	0.59	855.00	9486.00	9700	20230706	-24.43	6460	20231023	13.47	8720	-15.94	20240115	6770	8.27	20240115	9700	-24.43	20230706	6460	13.47	20231023	5.90	N	170030	500	76 억	303764	N	N	N	N
46	20240524	120822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7300	-140	5	-1.88	587388110	80086	24.05	7350	7410	7300	9670	5210	7440	7334.13	1.98	8927	7613	7526	7403	7316	7193	7570	7360	77	2230	500	4910	10	1	15340000	1120	8.54	0.77	12	0.52	855.00	9486.00	9700	20230706	-24.74	6460	20231023	13.00	8720	-16.28	20240115	6770	7.83	20240115	9700	-24.74	20230706	6460	13.00	20231023	5.90	N	170030	500	76 억	303764	N	N	N	N
47	20240524	110819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7330	-110	5	-1.48	474584790	64648	19.41	7350	7410	7300	9670	5210	7440	7340.67	1.98	7509	7613	7526	7403	7316	7193	7570	7360	77	2230	500	4910	10	1	15340000	1124	8.57	0.77	12	0.42	855.00	9486.00	9700	20230706	-24.43	6460	20231023	13.47	8720	-15.94	20240115	6770	8.27	20240115	9700	-24.43	20230706	6460	13.47	20231023	5.90	N	170030	500	76 억	303764	N	N	N	N
48	20240524	100826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7390	-50	5	-0.67	320468340	43694	13.12	7350	7400	7300	9670	5210	7440	7333.77	1.98	11134	7613	7526	7403	7316	7193	7570	7360	77	2230	500	4910	10	1	15340000	1134	8.64	0.78	12	0.28	855.00	9486.00	9700	20230706	-23.81	6460	20231023	14.40	8720	-15.25	20240115	6770	9.16	20240115	9700	-23.81	20230706	6460	14.40	20231023	5.90	N	170030	500	76 억	303764	N	N	N	N
49	20240524	090820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7330	-110	5	-1.48	95883710	13056	3.92	7350	7370	7310	9670	5210	7440	7342.15	1.98	3067	7613	7526	7403	7316	7193	7570	7360	77	2230	500	4910	10	1	15340000	1124	8.57	0.77	12	0.09	855.00	9486.00	9700	20230706	-24.43	6460	20231023	13.47	8720	-15.94	20240115	6770	8.27	20240115	9700	-24.43	20230706	6460	13.47	20231023	5.90	N	170030	500	76 억	303764	N	N	N	N
50	20240523	160818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7440	-60	5	-0.80	2443688370	331485	18.28	7360	7490	7280	9750	5250	7500	7371.93	1.65	50810	8320	7910	7530	7120	6740	8115	7325	77	2250	500	4950	10	1	15340000	1141	8.70	0.78	12	2.16	855.00	9486.00	9700	20230706	-23.30	6460	20231023	15.17	8720	-14.68	20240115	6770	9.90	20240115	9700	-23.30	20230706	6460	15.17	20231023	5.93	N	170030	500	76 억	253163	N	N	N	N
51	20240523	150822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7440	-60	5	-0.80	2351728490	319121	17.60	7360	7490	7280	9750	5250	7500	7369.39	1.65	49761	8320	7910	7530	7120	6740	8115	7325	77	2250	500	4950	10	1	15340000	1141	8.70	0.78	12	2.08	855.00	9486.00	9700	20230706	-23.30	6460	20231023	15.17	8720	-14.68	20240115	6770	9.90	20240115	9700	-23.30	20230706	6460	15.17	20231023	5.93	N	170030	500	76 억	253163	N	N	N	N
52	20240523	140824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7400	-100	5	-1.33	2213090010	300445	16.57	7360	7490	7280	9750	5250	7500	7366.04	1.65	48841	8320	7910	7530	7120	6740	8115	7325	77	2250	500	4950	10	1	15340000	1135	8.65	0.78	12	1.96	855.00	9486.00	9700	20230706	-23.71	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	9700	-23.71	20230706	6460	14.55	20231023	5.93	N	170030	500	76 억	253163	N	N	N	N
53	20240523	130822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7400	-100	5	-1.33	1782273430	242200	13.35	7360	7490	7280	9750	5250	7500	7358.68	1.65	50874	8320	7910	7530	7120	6740	8115	7325	77	2250	500	4950	10	1	15340000	1135	8.65	0.78	12	1.58	855.00	9486.00	9700	20230706	-23.71	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	9700	-23.71	20230706	6460	14.55	20231023	5.93	N	170030	500	76 억	253163	N	N	N	N
54	20240523	120818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7440	-60	5	-0.80	1642842640	223405	12.32	7360	7490	7280	9750	5250	7500	7353.65	1.65	51311	8320	7910	7530	7120	6740	8115	7325	77	2250	500	4950	10	1	15340000	1141	8.70	0.78	12	1.46	855.00	9486.00	9700	20230706	-23.30	6460	20231023	15.17	8720	-14.68	20240115	6770	9.90	20240115	9700	-23.30	20230706	6460	15.17	20231023	5.93	N	170030	500	76 억	253163	N	N	N	N
55	20240523	110816	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7350	-150	5	-2.00	1444296990	196704	10.85	7360	7440	7280	9750	5250	7500	7342.49	1.65	57600	8320	7910	7530	7120	6740	8115	7325	77	2250	500	4950	10	1	15340000	1127	8.60	0.77	12	1.28	855.00	9486.00	9700	20230706	-24.23	6460	20231023	13.78	8720	-15.71	20240115	6770	8.57	20240115	9700	-24.23	20230706	6460	13.78	20231023	5.93	N	170030	500	76 억	253163	N	N	N	N
56	20240523	100819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7370	-130	5	-1.73	1204627260	164164	9.05	7360	7440	7280	9750	5250	7500	7337.95	1.65	38215	8320	7910	7530	7120	6740	8115	7325	77	2250	500	4950	10	1	15340000	1131	8.62	0.78	12	1.07	855.00	9486.00	9700	20230706	-24.02	6460	20231023	14.09	8720	-15.48	20240115	6770	8.86	20240115	9700	-24.02	20230706	6460	14.09	20231023	5.93	N	170030	500	76 억	253163	N	N	N	N
57	20240523	090822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7360	-140	5	-1.87	502868350	68398	3.77	7360	7440	7310	9750	5250	7500	7352.08	1.65	2377	8320	7910	7530	7120	6740	8115	7325	77	2250	500	4950	10	1	15340000	1129	8.61	0.78	12	0.45	855.00	9486.00	9700	20230706	-24.12	6460	20231023	13.93	8720	-15.60	20240115	6770	8.71	20240115	9700	-24.12	20230706	6460	13.93	20231023	5.93	N	170030	500	76 억	253163	N	N	N	N
58	20240522	160810	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7500	290	2	4.02	13652858380	1790001	3452.67	7220	7940	7150	9370	5050	7210	7627.61	1.69	-6647	7343	7276	7233	7166	7123	7255	7145	77	2160	500	4750	10	1	15340000	1151	8.77	0.79	12	11.67	855.00	9486.00	9700	20230706	-22.68	6460	20231023	16.10	8720	-13.99	20240115	6770	10.78	20240115	9700	-22.68	20230706	6460	16.10	20231023	6.16	N	170030	500	76 억	259807	N	N	N	N
59	20240522	150817	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7550	340	2	4.72	12821939790	1680282	3241.03	7220	7940	7150	9370	5050	7210	7630.83	1.69	-11205	7343	7276	7233	7166	7123	7255	7145	77	2160	500	4750	10	1	15340000	1158	8.83	0.80	12	10.95	855.00	9486.00	9700	20230706	-22.16	6460	20231023	16.87	8720	-13.42	20240115	6770	11.52	20240115	9700	-22.16	20230706	6460	16.87	20231023	6.16	N	170030	500	76 억	259807	N	N	N	N
60	20240522	140817	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7490	280	2	3.88	11342021720	1483428	2861.33	7220	7940	7150	9370	5050	7210	7645.82	1.69	-14018	7343	7276	7233	7166	7123	7255	7145	77	2160	500	4750	10	1	15340000	1149	8.76	0.79	12	9.67	855.00	9486.00	9700	20230706	-22.78	6460	20231023	15.94	8720	-14.11	20240115	6770	10.64	20240115	9700	-22.78	20230706	6460	15.94	20231023	6.16	N	170030	500	76 억	259807	N	N	N	N
61	20240522	130814	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7250	40	2	0.55	276898270	38474	74.21	7220	7250	7150	9370	5050	7210	7197.02	1.69	-645	7343	7276	7233	7166	7123	7255	7145	77	2160	500	4750	10	1	15340000	1112	8.48	0.76	12	0.25	855.00	9486.00	9700	20230706	-25.26	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	9700	-25.26	20230706	6460	12.23	20231023	6.16	N	170030	500	76 억	259807	N	N	N	N
62	20240522	120915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	0	3	0.00	241460650	33569	64.75	7220	7240	7150	9370	5050	7210	7192.97	1.69	-2760	7343	7276	7233	7166	7123	7255	7145	77	2160	500	4750	10	1	15340000	1106	8.43	0.76	12	0.22	855.00	9486.00	9700	20230706	-25.67	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	6.16	N	170030	500	76 억	259807	N	N	N	N
63	20240522	110819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7190	-20	5	-0.28	177956940	24760	47.76	7220	7240	7150	9370	5050	7210	7187.28	1.69	-13	7343	7276	7233	7166	7123	7255	7145	77	2160	500	4750	10	1	15340000	1103	8.41	0.76	12	0.16	855.00	9486.00	9700	20230706	-25.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	6.16	N	170030	500	76 억	259807	N	N	N	N
64	20240522	100816	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7190	-20	5	-0.28	116739280	16223	31.29	7220	7240	7170	9370	5050	7210	7195.91	1.69	-1642	7343	7276	7233	7166	7123	7255	7145	77	2160	500	4750	10	1	15340000	1103	8.41	0.76	12	0.11	855.00	9486.00	9700	20230706	-25.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	6.16	N	170030	500	76 억	259807	N	N	N	N
65	20240522	090817	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	-10	5	-0.14	43999910	6109	11.78	7220	7240	7170	9370	5050	7210	7202.47	1.69	-3125	7343	7276	7233	7166	7123	7255	7145	77	2160	500	4750	10	1	15340000	1104	8.42	0.76	12	0.04	855.00	9486.00	9700	20230706	-25.77	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	9700	-25.77	20230706	6460	11.46	20231023	6.16	N	170030	500	76 억	259807	N	N	N	N
66	20240521	160807	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	-10	5	-0.14	363798480	50465	16.42	7220	7300	7190	9380	5060	7220	7208.93	1.74	-6536	7613	7416	7303	7106	6993	7360	7050	77	2160	500	4760	10	1	15340000	1106	8.43	0.76	12	0.33	855.00	9486.00	9700	20230706	-25.67	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	6.19	N	170030	500	76 억	266343	N	N	N	N
67	20240521	150814	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	0	3	0.00	334540760	46408	15.10	7220	7300	7190	9380	5060	7220	7208.69	1.74	-7366	7613	7416	7303	7106	6993	7360	7050	77	2160	500	4760	10	1	15340000	1108	8.44	0.76	12	0.30	855.00	9486.00	9700	20230706	-25.57	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	6.19	N	170030	500	76 억	266343	N	N	N	N
68	20240521	140812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	0	3	0.00	298411140	41405	13.47	7220	7300	7190	9380	5060	7220	7207.13	1.74	-7302	7613	7416	7303	7106	6993	7360	7050	77	2160	500	4760	10	1	15340000	1108	8.44	0.76	12	0.27	855.00	9486.00	9700	20230706	-25.57	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	6.19	N	170030	500	76 억	266343	N	N	N	N
69	20240521	130812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	0	3	0.00	271008460	37605	12.24	7220	7300	7190	9380	5060	7220	7206.71	1.74	-7302	7613	7416	7303	7106	6993	7360	7050	77	2160	500	4760	10	1	15340000	1108	8.44	0.76	12	0.25	855.00	9486.00	9700	20230706	-25.57	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	6.19	N	170030	500	76 억	266343	N	N	N	N
70	20240521	120812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	-10	5	-0.14	255505720	35456	11.54	7220	7300	7190	9380	5060	7220	7206.28	1.74	-7302	7613	7416	7303	7106	6993	7360	7050	77	2160	500	4760	10	1	15340000	1106	8.43	0.76	12	0.23	855.00	9486.00	9700	20230706	-25.67	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	6.19	N	170030	500	76 억	266343	N	N	N	N
71	20240521	110811	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	0	3	0.00	231041370	32064	10.43	7220	7300	7190	9380	5060	7220	7205.63	1.74	-7058	7613	7416	7303	7106	6993	7360	7050	77	2160	500	4760	10	1	15340000	1108	8.44	0.76	12	0.21	855.00	9486.00	9700	20230706	-25.57	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	6.19	N	170030	500	76 억	266343	N	N	N	N
72	20240521	100812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	-20	5	-0.28	157565030	21866	7.12	7220	7300	7190	9380	5060	7220	7205.94	1.74	-5298	7613	7416	7303	7106	6993	7360	7050	77	2160	500	4760	10	1	15340000	1104	8.42	0.76	12	0.14	855.00	9486.00	9700	20230706	-25.77	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	9700	-25.77	20230706	6460	11.46	20231023	6.19	N	170030	500	76 억	266343	N	N	N	N
73	20240521	090809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	-10	5	-0.14	31794630	4398	1.43	7220	7300	7200	9380	5060	7220	7229.34	1.74	-1964	7613	7416	7303	7106	6993	7360	7050	77	2160	500	4760	10	1	15340000	1106	8.43	0.76	12	0.03	855.00	9486.00	9700	20230706	-25.67	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	6.19	N	170030	500	76 억	266343	N	N	N	N
74	20240517	160813	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7190	-50	5	-0.69	332704210	46158	111.04	7200	7260	7170	9410	5070	7240	7207.94	1.61	-6211	7306	7272	7236	7202	7166	7290	7220	77	2170	500	4770	10	1	15340000	1103	8.41	0.76	12	0.30	855.00	9486.00	10110	20230510	-28.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	6.00	N	170030	500	76 억	247017	N	N	N	N
75	20240517	150817	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7190	-50	5	-0.69	324721380	45047	108.37	7200	7260	7170	9410	5070	7240	7208.50	1.61	-6031	7306	7272	7236	7202	7166	7290	7220	77	2170	500	4770	10	1	15340000	1103	8.41	0.76	12	0.29	855.00	9486.00	10110	20230510	-28.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	6.00	N	170030	500	76 억	247017	N	N	N	N
76	20240517	140809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	-40	5	-0.55	280130630	38843	93.45	7200	7260	7170	9410	5070	7240	7211.87	1.61	-5991	7306	7272	7236	7202	7166	7290	7220	77	2170	500	4770	10	1	15340000	1104	8.42	0.76	12	0.25	855.00	9486.00	10110	20230510	-28.78	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	9700	-25.77	20230706	6460	11.46	20231023	6.00	N	170030	500	76 억	247017	N	N	N	N
77	20240517	130802	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7180	-60	5	-0.83	259815490	36021	86.66	7200	7260	7170	9410	5070	7240	7212.89	1.61	-5099	7306	7272	7236	7202	7166	7290	7220	77	2170	500	4770	10	1	15340000	1101	8.40	0.76	12	0.23	855.00	9486.00	10110	20230510	-28.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	9700	-25.98	20230706	6460	11.15	20231023	6.00	N	170030	500	76 억	247017	N	N	N	N
78	20240517	120803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7190	-50	5	-0.69	232070950	32163	77.38	7200	7260	7170	9410	5070	7240	7215.46	1.61	-4752	7306	7272	7236	7202	7166	7290	7220	77	2170	500	4770	10	1	15340000	1103	8.41	0.76	12	0.21	855.00	9486.00	10110	20230510	-28.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	6.00	N	170030	500	76 억	247017	N	N	N	N
79	20240517	110804	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	-40	5	-0.55	201048360	27855	67.01	7200	7260	7170	9410	5070	7240	7217.68	1.61	-3410	7306	7272	7236	7202	7166	7290	7220	77	2170	500	4770	10	1	15340000	1104	8.42	0.76	12	0.18	855.00	9486.00	10110	20230510	-28.78	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	9700	-25.77	20230706	6460	11.46	20231023	6.00	N	170030	500	76 억	247017	N	N	N	N
80	20240517	100759	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7240	0	3	0.00	62894680	8713	20.96	7200	7260	7190	9410	5070	7240	7218.49	1.61	1108	7306	7272	7236	7202	7166	7290	7220	77	2170	500	4770	10	1	15340000	1111	8.47	0.76	12	0.06	855.00	9486.00	10110	20230510	-28.39	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	9700	-25.36	20230706	6460	12.07	20231023	6.00	N	170030	500	76 억	247017	N	N	N	N
81	20240517	090805	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	-30	5	-0.41	15430790	2143	5.16	7200	7240	7200	9410	5070	7240	7200.56	1.61	1033	7306	7272	7236	7202	7166	7290	7220	77	2170	500	4770	10	1	15340000	1106	8.43	0.76	12	0.01	855.00	9486.00	10110	20230510	-28.68	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	6.00	N	170030	500	76 억	247017	N	N	N	N
82	20240516	160757	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7240	30	2	0.42	296362680	41019	70.50	7210	7270	7200	9370	5050	7210	7224.99	1.61	-59	7323	7266	7213	7156	7103	7295	7185	77	2160	500	4750	10	1	15340000	1111	8.47	0.76	12	0.27	855.00	9486.00	10110	20230510	-28.39	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	9700	-25.36	20230706	6460	12.07	20231023	6.02	N	170030	500	76 억	247068	N	N	N	N
83	20240516	150755	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	10	2	0.14	260328830	36038	61.94	7210	7270	7200	9370	5050	7210	7223.73	1.61	-436	7323	7266	7213	7156	7103	7295	7185	77	2160	500	4750	10	1	15340000	1108	8.44	0.76	12	0.23	855.00	9486.00	10110	20230510	-28.59	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	6.02	N	170030	500	76 억	247068	N	N	N	N
84	20240516	140802	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	-10	5	-0.14	227703450	31517	54.17	7210	7270	7200	9370	5050	7210	7224.78	1.61	-1426	7323	7266	7213	7156	7103	7295	7185	77	2160	500	4750	10	1	15340000	1104	8.42	0.76	12	0.21	855.00	9486.00	10110	20230510	-28.78	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	9700	-25.77	20230706	6460	11.46	20231023	6.02	N	170030	500	76 억	247068	N	N	N	N
85	20240516	130757	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	10	2	0.14	196776830	27226	46.79	7210	7270	7200	9370	5050	7210	7227.53	1.61	-1950	7323	7266	7213	7156	7103	7295	7185	77	2160	500	4750	10	1	15340000	1108	8.44	0.76	12	0.18	855.00	9486.00	10110	20230510	-28.59	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	6.02	N	170030	500	76 억	247068	N	N	N	N
86	20240516	120756	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	10	2	0.14	157808580	21817	37.50	7210	7270	7200	9370	5050	7210	7233.29	1.61	-2508	7323	7266	7213	7156	7103	7295	7185	77	2160	500	4750	10	1	15340000	1108	8.44	0.76	12	0.14	855.00	9486.00	10110	20230510	-28.59	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	6.02	N	170030	500	76 억	247068	N	N	N	N
87	20240516	110753	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	0	3	0.00	141021760	19489	33.49	7210	7270	7200	9370	5050	7210	7235.97	1.61	-2520	7323	7266	7213	7156	7103	7295	7185	77	2160	500	4750	10	1	15340000	1106	8.43	0.76	12	0.13	855.00	9486.00	10110	20230510	-28.68	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	6.02	N	170030	500	76 억	247068	N	N	N	N
88	20240516	100757	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	20	2	0.28	108728500	15013	25.80	7210	7270	7200	9370	5050	7210	7242.29	1.61	-3093	7323	7266	7213	7156	7103	7295	7185	77	2160	500	4750	10	1	15340000	1109	8.46	0.76	12	0.10	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	9700	-25.46	20230706	6460	11.92	20231023	6.02	N	170030	500	76 억	247068	N	N	N	N
89	20240516	090756	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7240	30	2	0.42	27583450	3823	6.57	7210	7250	7210	9370	5050	7210	7215.13	1.61	1448	7323	7266	7213	7156	7103	7295	7185	77	2160	500	4750	10	1	15340000	1111	8.47	0.76	12	0.02	855.00	9486.00	10110	20230510	-28.39	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	9700	-25.36	20230706	6460	12.07	20231023	6.02	N	170030	500	76 억	247068	N	N	N	N
90	20240514	160805	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	50	2	0.70	417654310	57982	117.46	7160	7270	7160	9300	5020	7160	7203.20	1.68	-10924	7273	7216	7183	7126	7093	7200	7110	77	2140	500	4720	10	1	15340000	1106	8.43	0.76	12	0.38	855.00	9486.00	10110	20230510	-28.68	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	5.94	N	170030	500	76 억	258047	N	N	N	N
91	20240514	150808	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7180	20	2	0.28	412427460	57257	115.99	7160	7270	7160	9300	5020	7160	7203.13	1.68	-11013	7273	7216	7183	7126	7093	7200	7110	77	2140	500	4720	10	1	15340000	1101	8.40	0.76	12	0.37	855.00	9486.00	10110	20230510	-28.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	9700	-25.98	20230706	6460	11.15	20231023	5.94	N	170030	500	76 억	258047	N	N	N	N
92	20240514	140806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	40	2	0.56	358956530	49817	100.92	7160	7270	7160	9300	5020	7160	7205.55	1.68	-11835	7273	7216	7183	7126	7093	7200	7110	77	2140	500	4720	10	1	15340000	1104	8.42	0.76	12	0.32	855.00	9486.00	10110	20230510	-28.78	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	9700	-25.77	20230706	6460	11.46	20231023	5.94	N	170030	500	76 억	258047	N	N	N	N
93	20240514	130808	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7180	20	2	0.28	349182120	48459	98.17	7160	7270	7160	9300	5020	7160	7205.77	1.68	-11811	7273	7216	7183	7126	7093	7200	7110	77	2140	500	4720	10	1	15340000	1101	8.40	0.76	12	0.32	855.00	9486.00	10110	20230510	-28.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	9700	-25.98	20230706	6460	11.15	20231023	5.94	N	170030	500	76 억	258047	N	N	N	N
94	20240514	120805	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	60	2	0.84	307753760	42691	86.48	7160	7270	7160	9300	5020	7160	7208.92	1.68	-11719	7273	7216	7183	7126	7093	7200	7110	77	2140	500	4720	10	1	15340000	1108	8.44	0.76	12	0.28	855.00	9486.00	10110	20230510	-28.59	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	9700	-25.57	20230706	6460	11.76	20231023	5.94	N	170030	500	76 억	258047	N	N	N	N
95	20240514	110805	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	50	2	0.70	269734760	37413	75.79	7160	7270	7160	9300	5020	7160	7209.72	1.68	-11815	7273	7216	7183	7126	7093	7200	7110	77	2140	500	4720	10	1	15340000	1106	8.43	0.76	12	0.24	855.00	9486.00	10110	20230510	-28.68	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	9700	-25.67	20230706	6460	11.61	20231023	5.94	N	170030	500	76 억	258047	N	N	N	N
96	20240514	100803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	70	2	0.98	113766030	15811	32.03	7160	7270	7160	9300	5020	7160	7195.48	1.68	23	7273	7216	7183	7126	7093	7200	7110	77	2140	500	4720	10	1	15340000	1109	8.46	0.76	12	0.10	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	9700	-25.46	20230706	6460	11.92	20231023	5.94	N	170030	500	76 억	258047	N	N	N	N
97	20240514	090805	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7160	0	3	0.00	10955920	1530	3.10	7160	7190	7160	9300	5020	7160	7160.76	1.68	359	7273	7216	7183	7126	7093	7200	7110	77	2140	500	4720	10	1	15340000	1098	8.37	0.75	12	0.01	855.00	9486.00	10110	20230510	-29.18	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	9700	-26.19	20230706	6460	10.84	20231023	5.94	N	170030	500	76 억	258047	N	N	N	N
98	20240513	160803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7160	-80	5	-1.10	332649520	46285	25.79	7190	7240	7150	9410	5070	7240	7187.00	1.71	-4463	7620	7430	7300	7110	6980	7525	7205	77	2170	500	4770	10	1	15340000	1098	8.37	0.75	12	0.30	855.00	9486.00	10110	20230510	-29.18	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	9700	-26.19	20230706	6460	10.84	20231023	5.94	N	170030	500	76 억	262477	N	N	N	N
99	20240513	150806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7180	-60	5	-0.83	286742200	39878	22.22	7190	7240	7150	9410	5070	7240	7190.49	1.71	-4515	7620	7430	7300	7110	6980	7525	7205	77	2170	500	4770	10	1	15340000	1101	8.40	0.76	12	0.26	855.00	9486.00	10110	20230510	-28.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	9700	-25.98	20230706	6460	11.15	20231023	5.94	N	170030	500	76 억	262477	N	N	N	N
100	20240513	140805	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7180	-60	5	-0.83	267998170	37267	20.77	7190	7240	7150	9410	5070	7240	7191.30	1.71	-4036	7620	7430	7300	7110	6980	7525	7205	77	2170	500	4770	10	1	15340000	1101	8.40	0.76	12	0.24	855.00	9486.00	10110	20230510	-28.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	9700	-25.98	20230706	6460	11.15	20231023	5.94	N	170030	500	76 억	262477	N	N	N	N
101	20240513	130759	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	-40	5	-0.55	249057730	34632	19.30	7190	7240	7150	9410	5070	7240	7191.55	1.71	-3928	7620	7430	7300	7110	6980	7525	7205	77	2170	500	4770	10	1	15340000	1104	8.42	0.76	12	0.23	855.00	9486.00	10110	20230510	-28.78	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	9700	-25.77	20230706	6460	11.46	20231023	5.94	N	170030	500	76 억	262477	N	N	N	N
102	20240513	120803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7190	-50	5	-0.69	206305730	28691	15.99	7190	7240	7150	9410	5070	7240	7190.61	1.71	-2087	7620	7430	7300	7110	6980	7525	7205	77	2170	500	4770	10	1	15340000	1103	8.41	0.76	12	0.19	855.00	9486.00	10110	20230510	-28.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	5.94	N	170030	500	76 억	262477	N	N	N	N
103	20240513	110802	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7180	-60	5	-0.83	177295530	24648	13.74	7190	7240	7150	9410	5070	7240	7193.10	1.71	-2081	7620	7430	7300	7110	6980	7525	7205	77	2170	500	4770	10	1	15340000	1101	8.40	0.76	12	0.16	855.00	9486.00	10110	20230510	-28.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	9700	-25.98	20230706	6460	11.15	20231023	5.94	N	170030	500	76 억	262477	N	N	N	N
104	20240513	100802	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7190	-50	5	-0.69	133137080	18505	10.31	7190	7240	7150	9410	5070	7240	7194.65	1.71	-1342	7620	7430	7300	7110	6980	7525	7205	77	2170	500	4770	10	1	15340000	1103	8.41	0.76	12	0.12	855.00	9486.00	10110	20230510	-28.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	9700	-25.88	20230706	6460	11.30	20231023	5.94	N	170030	500	76 억	262477	N	N	N	N
105	20240513	090805	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7240	0	3	0.00	28219260	3927	2.19	7190	7240	7150	9410	5070	7240	7185.96	1.71	-155	7620	7430	7300	7110	6980	7525	7205	77	2170	500	4770	10	1	15340000	1111	8.47	0.76	12	0.03	855.00	9486.00	10110	20230510	-28.39	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	9700	-25.36	20230706	6460	12.07	20231023	5.94	N	170030	500	76 억	262477	N	N	N	N
106	20240510	160740	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7240	80	2	1.12	1310614450	179273	267.20	7180	7490	7170	9300	5020	7160	7310.73	1.75	-6487	7413	7286	7223	7096	7033	7255	7065	77	2140	500	4720	10	1	15340000	1111	8.47	0.76	12	1.17	855.00	9486.00	10110	20230510	-28.39	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	10110	-28.39	20230510	6460	12.07	20231023	5.95	N	170030	500	76 억	269017	N	N	N	N
107	20240510	150746	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7240	80	2	1.12	1260593380	172365	256.90	7180	7490	7170	9300	5020	7160	7313.51	1.75	-5469	7413	7286	7223	7096	7033	7255	7065	77	2140	500	4720	10	1	15340000	1111	8.47	0.76	12	1.12	855.00	9486.00	10110	20230510	-28.39	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	10110	-28.39	20230510	6460	12.07	20231023	5.95	N	170030	500	76 억	269017	N	N	N	N
108	20240510	140750	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7250	90	2	1.26	1189963970	162604	242.35	7180	7490	7170	9300	5020	7160	7318.17	1.75	-7599	7413	7286	7223	7096	7033	7255	7065	77	2140	500	4720	10	1	15340000	1112	8.48	0.76	12	1.06	855.00	9486.00	10110	20230510	-28.29	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	10110	-28.29	20230510	6460	12.23	20231023	5.95	N	170030	500	76 억	269017	N	N	N	N
109	20240510	130742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7260	100	2	1.40	1158982570	158339	236.00	7180	7490	7170	9300	5020	7160	7319.63	1.75	-7332	7413	7286	7223	7096	7033	7255	7065	77	2140	500	4720	10	1	15340000	1114	8.49	0.77	12	1.03	855.00	9486.00	10110	20230510	-28.19	6460	20231023	12.38	8720	-16.74	20240115	6770	7.24	20240115	10110	-28.19	20230510	6460	12.38	20231023	5.95	N	170030	500	76 억	269017	N	N	N	N
110	20240510	120738	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	70	2	0.98	1110823980	151687	226.08	7180	7490	7170	9300	5020	7160	7323.13	1.75	-8238	7413	7286	7223	7096	7033	7255	7065	77	2140	500	4720	10	1	15340000	1109	8.46	0.76	12	0.99	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	10110	-28.49	20230510	6460	11.92	20231023	5.95	N	170030	500	76 억	269017	N	N	N	N
111	20240510	110742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	70	2	0.98	1071244550	146220	217.93	7180	7490	7170	9300	5020	7160	7326.25	1.75	-8373	7413	7286	7223	7096	7033	7255	7065	77	2140	500	4720	10	1	15340000	1109	8.46	0.76	12	0.95	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	10110	-28.49	20230510	6460	11.92	20231023	5.95	N	170030	500	76 억	269017	N	N	N	N
112	20240510	100742	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7240	80	2	1.12	965305700	131552	196.07	7180	7490	7170	9300	5020	7160	7337.83	1.75	-6918	7413	7286	7223	7096	7033	7255	7065	77	2140	500	4720	10	1	15340000	1111	8.47	0.76	12	0.86	855.00	9486.00	10110	20230510	-28.39	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	10110	-28.39	20230510	6460	12.07	20231023	5.95	N	170030	500	76 억	269017	N	N	N	N
113	20240510	090743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	40	2	0.56	12217360	1700	2.53	7180	7230	7170	9300	5020	7160	7186.68	1.75	-934	7413	7286	7223	7096	7033	7255	7065	77	2140	500	4720	10	1	15340000	1104	8.42	0.76	12	0.01	855.00	9486.00	10110	20230510	-28.78	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	10110	-28.78	20230510	6460	11.46	20231023	5.95	N	170030	500	76 억	269017	N	N	N	N
114	20240509	160756	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7160	-50	5	-0.69	481555820	66684	109.42	7350	7350	7160	9370	5050	7210	7221.48	1.86	-16618	7356	7282	7206	7132	7056	7320	7170	77	2160	500	4750	10	1	15340000	1098	8.37	0.75	12	0.43	855.00	9486.00	10110	20230510	-29.18	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	10110	-29.18	20230510	6460	10.84	20231023	5.95	N	170030	500	76 억	285600	N	N	N	N
115	20240509	150757	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7170	-40	5	-0.55	466873080	64635	106.06	7350	7350	7170	9370	5050	7210	7223.22	1.86	-16351	7356	7282	7206	7132	7056	7320	7170	77	2160	500	4750	10	1	15340000	1100	8.39	0.76	12	0.42	855.00	9486.00	10110	20230510	-29.08	6460	20231023	10.99	8720	-17.78	20240115	6770	5.91	20240115	10110	-29.08	20230510	6460	10.99	20231023	5.95	N	170030	500	76 억	285600	N	N	N	N
116	20240509	140714	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7180	-30	5	-0.42	422805050	58496	95.99	7350	7350	7180	9370	5050	7210	7227.93	1.86	-13930	7356	7282	7206	7132	7056	7320	7170	77	2160	500	4750	10	1	15340000	1101	8.40	0.76	12	0.38	855.00	9486.00	10110	20230510	-28.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	10110	-28.98	20230510	6460	11.15	20231023	5.95	N	170030	500	76 억	285600	N	N	N	N
117	20240509	130744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	0	3	0.00	351024120	48519	79.62	7350	7350	7190	9370	5050	7210	7234.78	1.86	-8975	7356	7282	7206	7132	7056	7320	7170	77	2160	500	4750	10	1	15340000	1106	8.43	0.76	12	0.32	855.00	9486.00	10110	20230510	-28.68	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	10110	-28.68	20230510	6460	11.61	20231023	5.95	N	170030	500	76 억	285600	N	N	N	N
118	20240509	120743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	20	2	0.28	336668280	46527	76.35	7350	7350	7190	9370	5050	7210	7235.98	1.86	-8335	7356	7282	7206	7132	7056	7320	7170	77	2160	500	4750	10	1	15340000	1109	8.46	0.76	12	0.30	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	10110	-28.49	20230510	6460	11.92	20231023	5.95	N	170030	500	76 억	285600	N	N	N	N
119	20240509	110731	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	10	2	0.14	285114480	39377	64.61	7350	7350	7190	9370	5050	7210	7240.63	1.86	-6444	7356	7282	7206	7132	7056	7320	7170	77	2160	500	4750	10	1	15340000	1108	8.44	0.76	12	0.26	855.00	9486.00	10110	20230510	-28.59	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	10110	-28.59	20230510	6460	11.76	20231023	5.95	N	170030	500	76 억	285600	N	N	N	N
120	20240509	100735	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	20	2	0.28	219287120	30236	49.61	7350	7350	7190	9370	5050	7210	7252.52	1.86	-6028	7356	7282	7206	7132	7056	7320	7170	77	2160	500	4750	10	1	15340000	1109	8.46	0.76	12	0.20	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	10110	-28.49	20230510	6460	11.92	20231023	5.95	N	170030	500	76 억	285600	N	N	N	N
121	20240509	090731	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	20	2	0.28	75777380	10376	17.03	7350	7350	7200	9370	5050	7210	7303.14	1.86	-3414	7356	7282	7206	7132	7056	7320	7170	77	2160	500	4750	10	1	15340000	1109	8.46	0.76	12	0.07	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	10110	-28.49	20230510	6460	11.92	20231023	5.95	N	170030	500	76 억	285600	N	N	N	N
122	20240508	160726	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	0	3	0.00	434377290	60230	108.78	7130	7280	7130	9370	5050	7210	7211.98	1.80	9433	7283	7246	7173	7136	7063	7265	7155	77	2160	500	4750	10	1	15340000	1106	8.43	0.76	12	0.39	855.00	9486.00	10110	20230510	-28.68	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	10110	-28.68	20230510	6460	11.61	20231023	6.05	N	170030	500	76 억	276164	N	N	N	N
123	20240508	150732	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	10	2	0.14	424890770	58915	106.41	7130	7280	7130	9370	5050	7210	7211.93	1.80	9369	7283	7246	7173	7136	7063	7265	7155	77	2160	500	4750	10	1	15340000	1108	8.44	0.76	12	0.38	855.00	9486.00	10110	20230510	-28.59	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	10110	-28.59	20230510	6460	11.76	20231023	6.05	N	170030	500	76 억	276164	N	N	N	N
124	20240508	140725	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	0	3	0.00	341214880	47306	85.44	7130	7280	7130	9370	5050	7210	7212.93	1.80	4372	7283	7246	7173	7136	7063	7265	7155	77	2160	500	4750	10	1	15340000	1106	8.43	0.76	12	0.31	855.00	9486.00	10110	20230510	-28.68	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	10110	-28.68	20230510	6460	11.61	20231023	6.05	N	170030	500	76 억	276164	N	N	N	N
125	20240508	130723	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	-10	5	-0.14	313286470	43431	78.44	7130	7280	7130	9370	5050	7210	7213.43	1.80	2806	7283	7246	7173	7136	7063	7265	7155	77	2160	500	4750	10	1	15340000	1104	8.42	0.76	12	0.28	855.00	9486.00	10110	20230510	-28.78	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	10110	-28.78	20230510	6460	11.46	20231023	6.05	N	170030	500	76 억	276164	N	N	N	N
126	20240508	120723	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	20	2	0.28	273506600	37906	68.46	7130	7280	7130	9370	5050	7210	7215.39	1.80	2507	7283	7246	7173	7136	7063	7265	7155	77	2160	500	4750	10	1	15340000	1109	8.46	0.76	12	0.25	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	10110	-28.49	20230510	6460	11.92	20231023	6.05	N	170030	500	76 억	276164	N	N	N	N
127	20240508	110802	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	10	2	0.14	210384380	29163	52.67	7130	7280	7130	9370	5050	7210	7214.09	1.80	-1350	7283	7246	7173	7136	7063	7265	7155	77	2160	500	4750	10	1	15340000	1108	8.44	0.76	12	0.19	855.00	9486.00	10110	20230510	-28.59	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	10110	-28.59	20230510	6460	11.76	20231023	6.05	N	170030	500	76 억	276164	N	N	N	N
128	20240508	100732	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	20	2	0.28	142237930	19702	35.58	7130	7280	7130	9370	5050	7210	7219.47	1.80	-2713	7283	7246	7173	7136	7063	7265	7155	77	2160	500	4750	10	1	15340000	1109	8.46	0.76	12	0.13	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	10110	-28.49	20230510	6460	11.92	20231023	6.05	N	170030	500	76 억	276164	N	N	N	N
129	20240508	090734	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	-10	5	-0.14	73010080	10092	18.23	7130	7280	7130	9370	5050	7210	7234.45	1.80	-988	7283	7246	7173	7136	7063	7265	7155	77	2160	500	4750	10	1	15340000	1104	8.42	0.76	12	0.07	855.00	9486.00	10110	20230510	-28.78	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	10110	-28.78	20230510	6460	11.46	20231023	6.05	N	170030	500	76 억	276164	N	N	N	N
130	20240503	160747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	7140	-90	5	-1.24	364808770	50853	132.82	7230	7250	7130	9390	5070	7230	7173.79	1.82	-2758	7330	7280	7230	7180	7130	7255	7155	77	2160	500	4770	10	1	15340000	1095	8.35	0.75	12	0.33	855.00	9486.00	10110	20230510	-29.38	6460	20231023	10.53	8720	-18.12	20240115	6770	5.47	20240115	10110	-29.38	20230510	6460	10.53	20231023	6.15	N	170030	500	76 억	279751	N	N	N	N
131	20240503	150747	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	7160	-70	5	-0.97	321342780	44775	116.95	7230	7250	7130	9390	5070	7230	7176.83	1.82	-2417	7330	7280	7230	7180	7130	7255	7155	77	2160	500	4770	10	1	15340000	1098	8.37	0.75	12	0.29	855.00	9486.00	10110	20230510	-29.18	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	10110	-29.18	20230510	6460	10.84	20231023	6.15	N	170030	500	76 억	279751	N	N	N	N
132	20240503	140748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	7160	-70	5	-0.97	275050100	38301	100.04	7230	7250	7130	9390	5070	7230	7181.28	1.82	-2900	7330	7280	7230	7180	7130	7255	7155	77	2160	500	4770	10	1	15340000	1098	8.37	0.75	12	0.25	855.00	9486.00	10110	20230510	-29.18	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	10110	-29.18	20230510	6460	10.84	20231023	6.15	N	170030	500	76 억	279751	N	N	N	N
133	20240503	130748	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	7180	-50	5	-0.69	250665760	34891	91.13	7230	7250	7130	9390	5070	7230	7184.25	1.82	-3421	7330	7280	7230	7180	7130	7255	7155	77	2160	500	4770	10	1	15340000	1101	8.40	0.76	12	0.23	855.00	9486.00	10110	20230510	-28.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	10110	-28.98	20230510	6460	11.15	20231023	6.15	N	170030	500	76 억	279751	N	N	N	N
134	20240503	120745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	7170	-60	5	-0.83	208478010	28989	75.72	7230	7250	7150	9390	5070	7230	7191.62	1.82	-4293	7330	7280	7230	7180	7130	7255	7155	77	2160	500	4770	10	1	15340000	1100	8.39	0.76	12	0.19	855.00	9486.00	10110	20230510	-29.08	6460	20231023	10.99	8720	-17.78	20240115	6770	5.91	20240115	10110	-29.08	20230510	6460	10.99	20231023	6.15	N	170030	500	76 억	279751	N	N	N	N
135	20240503	110744	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	7180	-50	5	-0.69	151809580	21076	55.05	7230	7250	7170	9390	5070	7230	7202.96	1.82	-3954	7330	7280	7230	7180	7130	7255	7155	77	2160	500	4770	10	1	15340000	1101	8.40	0.76	12	0.14	855.00	9486.00	10110	20230510	-28.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	10110	-28.98	20230510	6460	11.15	20231023	6.15	N	170030	500	76 억	279751	N	N	N	N
136	20240503	100740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	7220	-10	5	-0.14	101717090	14105	36.84	7230	7250	7180	9390	5070	7230	7211.42	1.82	-2373	7330	7280	7230	7180	7130	7255	7155	77	2160	500	4770	10	1	15340000	1108	8.44	0.76	12	0.09	855.00	9486.00	10110	20230510	-28.59	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	10110	-28.59	20230510	6460	11.76	20231023	6.15	N	170030	500	76 억	279751	N	N	N	N
137	20240503	090740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	7230	0	3	0.00	23389580	3232	8.44	7230	7250	7230	9390	5070	7230	7236.88	1.82	709	7330	7280	7230	7180	7130	7255	7155	77	2160	500	4770	10	1	15340000	1109	8.46	0.76	12	0.02	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	10110	-28.49	20230510	6460	11.92	20231023	6.15	N	170030	500	76 억	279751	N	N	N	N
138	20240502	160735	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	-20	5	-0.28	275662420	38198	76.67	7250	7280	7180	9420	5080	7250	7216.67	1.81	1703	7363	7306	7263	7206	7163	7285	7185	77	2170	500	4780	10	1	15340000	1109	8.46	0.76	12	0.25	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	10110	-28.49	20230510	6460	11.92	20231023	6.18	N	170030	500	76 억	278048	N	N	N	N
139	20240502	150740	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	-50	5	-0.69	268540630	37212	74.69	7250	7280	7180	9420	5080	7250	7216.51	1.81	1931	7363	7306	7263	7206	7163	7285	7185	77	2170	500	4780	10	1	15340000	1104	8.42	0.76	12	0.24	855.00	9486.00	10110	20230510	-28.78	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	10110	-28.78	20230510	6460	11.46	20231023	6.18	N	170030	500	76 억	278048	N	N	N	N
140	20240502	140736	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	-50	5	-0.69	222060260	30766	61.75	7250	7280	7180	9420	5080	7250	7217.72	1.81	1010	7363	7306	7263	7206	7163	7285	7185	77	2170	500	4780	10	1	15340000	1104	8.42	0.76	12	0.20	855.00	9486.00	10110	20230510	-28.78	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	10110	-28.78	20230510	6460	11.46	20231023	6.18	N	170030	500	76 억	278048	N	N	N	N
141	20240502	130733	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	-30	5	-0.41	182510410	25273	50.73	7250	7280	7200	9420	5080	7250	7221.56	1.81	723	7363	7306	7263	7206	7163	7285	7185	77	2170	500	4780	10	1	15340000	1108	8.44	0.76	12	0.16	855.00	9486.00	10110	20230510	-28.59	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	10110	-28.59	20230510	6460	11.76	20231023	6.18	N	170030	500	76 억	278048	N	N	N	N
142	20240502	120731	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	-20	5	-0.28	125068530	17305	34.73	7250	7280	7200	9420	5080	7250	7227.31	1.81	-966	7363	7306	7263	7206	7163	7285	7185	77	2170	500	4780	10	1	15340000	1109	8.46	0.76	12	0.11	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	10110	-28.49	20230510	6460	11.92	20231023	6.18	N	170030	500	76 억	278048	N	N	N	N
143	20240502	110731	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	-40	5	-0.55	103012850	14248	28.60	7250	7280	7200	9420	5080	7250	7229.99	1.81	-1023	7363	7306	7263	7206	7163	7285	7185	77	2170	500	4780	10	1	15340000	1106	8.43	0.76	12	0.09	855.00	9486.00	10110	20230510	-28.68	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	10110	-28.68	20230510	6460	11.61	20231023	6.18	N	170030	500	76 억	278048	N	N	N	N
144	20240502	100729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7250	0	3	0.00	82234940	11376	22.83	7250	7280	7200	9420	5080	7250	7228.81	1.81	-740	7363	7306	7263	7206	7163	7285	7185	77	2170	500	4780	10	1	15340000	1112	8.48	0.76	12	0.07	855.00	9486.00	10110	20230510	-28.29	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	10110	-28.29	20230510	6460	12.23	20231023	6.18	N	170030	500	76 억	278048	N	N	N	N
145	20240502	090729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7270	20	2	0.28	34857540	4815	9.66	7250	7280	7200	9420	5080	7250	7239.36	1.81	-1000	7363	7306	7263	7206	7163	7285	7185	77	2170	500	4780	10	1	15340000	1115	8.50	0.77	12	0.03	855.00	9486.00	10110	20230510	-28.09	6460	20231023	12.54	8720	-16.63	20240115	6770	7.39	20240115	10110	-28.09	20230510	6460	12.54	20231023	6.18	N	170030	500	76 억	278048	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History