KissMeData/088390/price/prices-20240501.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160727	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19070	370	2	1.98	1399989980	72732	232.44	19090	19850	18600	24300	13090	18700	19249.01	0.46	9524	19553	19126	18433	18006	17313	19340	18220	47	5600	500	13460	10	1	9385844	1790	-12.95	0.93	12	0.77	-1473.00	20528.00	43750	20230726	-56.41	16350	20240417	16.64	26050	-26.79	20240312	16350	16.64	20240417	43750	-56.41	20230726	16350	16.64	20240417	4.08	N	088390	500	46 억	42742	N	N	52	N	N
3	20240531	150723	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19320	620	2	3.32	1255119070	65229	208.47	19090	19850	18600	24300	13090	18700	19241.77	0.46	9877	19553	19126	18433	18006	17313	19340	18220	47	5600	500	13460	10	1	9385844	1813	-13.12	0.94	12	0.69	-1473.00	20528.00	43750	20230726	-55.84	16350	20240417	18.17	26050	-25.83	20240312	16350	18.17	20240417	43750	-55.84	20230726	16350	18.17	20240417	4.08	N	088390	500	46 억	42742	N	N	10	N	N
4	20240531	140723	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18880	180	2	0.96	879379090	45531	145.51	19090	19850	18700	24300	13090	18700	19313.91	0.46	9518	19553	19126	18433	18006	17313	19340	18220	47	5600	500	13460	10	1	9385844	1772	-12.82	0.92	12	0.49	-1473.00	20528.00	43750	20230726	-56.85	16350	20240417	15.47	26050	-27.52	20240312	16350	15.47	20240417	43750	-56.85	20230726	16350	15.47	20240417	4.08	N	088390	500	46 억	42742	N	N	10	N	N
5	20240531	130728	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18850	150	2	0.80	861061760	44557	142.40	19090	19850	18700	24300	13090	18700	19325.01	0.46	10242	19553	19126	18433	18006	17313	19340	18220	47	5600	500	13460	10	1	9385844	1769	-12.80	0.92	12	0.47	-1473.00	20528.00	43750	20230726	-56.91	16350	20240417	15.29	26050	-27.64	20240312	16350	15.29	20240417	43750	-56.91	20230726	16350	15.29	20240417	4.08	N	088390	500	46 억	42742	N	N	10	N	N
6	20240531	120732	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18740	40	2	0.21	841939870	43540	139.15	19090	19850	18700	24300	13090	18700	19337.22	0.46	10345	19553	19126	18433	18006	17313	19340	18220	47	5600	500	13460	10	1	9385844	1759	-12.72	0.91	12	0.46	-1473.00	20528.00	43750	20230726	-57.17	16350	20240417	14.62	26050	-28.06	20240312	16350	14.62	20240417	43750	-57.17	20230726	16350	14.62	20240417	4.08	N	088390	500	46 억	42742	N	N	10	N	N
7	20240531	110727	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18770	70	2	0.37	785151430	40509	129.46	19090	19850	18770	24300	13090	18700	19382.22	0.46	12178	19553	19126	18433	18006	17313	19340	18220	47	5600	500	13460	10	1	9385844	1762	-12.74	0.91	12	0.43	-1473.00	20528.00	43750	20230726	-57.10	16350	20240417	14.80	26050	-27.95	20240312	16350	14.80	20240417	43750	-57.10	20230726	16350	14.80	20240417	4.08	N	088390	500	46 억	42742	N	N	10	N	N
8	20240531	100729	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18980	280	2	1.50	711299390	36606	116.99	19090	19850	18950	24300	13090	18700	19431.30	0.46	15026	19553	19126	18433	18006	17313	19340	18220	47	5600	500	13460	10	1	9385844	1781	-12.89	0.92	12	0.39	-1473.00	20528.00	43750	20230726	-56.62	16350	20240417	16.09	26050	-27.14	20240312	16350	16.09	20240417	43750	-56.62	20230726	16350	16.09	20240417	4.08	N	088390	500	46 억	42742	N	N	10	N	N
9	20240531	090726	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19350	650	2	3.48	204601710	10633	33.98	19090	19350	19050	24300	13090	18700	19242.35	0.46	5861	19553	19126	18433	18006	17313	19340	18220	47	5600	500	13460	10	1	9385844	1816	-13.14	0.94	12	0.11	-1473.00	20528.00	43750	20230726	-55.77	16350	20240417	18.35	26050	-25.72	20240312	16350	18.35	20240417	43750	-55.77	20230726	16350	18.35	20240417	4.08	N	088390	500	46 억	42742	N	N	10	N	N
10	20240530	160723	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18700	700	2	3.89	573608180	31231	76.16	18070	18860	17740	23400	12600	18000	18366.62	0.39	5949	19200	18600	18300	17700	17400	18450	17550	47	5400	500	12960	10	1	9385844	1755	-12.70	0.91	12	0.33	-1473.00	20528.00	43750	20230726	-57.26	16350	20240417	14.37	26050	-28.21	20240312	16350	14.37	20240417	43750	-57.26	20230726	16350	14.37	20240417	4.00	N	088390	500	46 억	36819	N	N	10	N	N
11	20240530	150725	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18710	710	2	3.94	557619160	30373	74.07	18070	18860	17740	23400	12600	18000	18359.04	0.39	6284	19200	18600	18300	17700	17400	18450	17550	47	5400	500	12960	10	1	9385844	1756	-12.70	0.91	12	0.32	-1473.00	20528.00	43750	20230726	-57.23	16350	20240417	14.43	26050	-28.18	20240312	16350	14.43	20240417	43750	-57.23	20230726	16350	14.43	20240417	4.00	N	088390	500	46 억	36819	N	N	154	N	N
12	20240530	140723	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18650	650	2	3.61	435088220	23822	58.10	18070	18660	17740	23400	12600	18000	18264.13	0.39	4204	19200	18600	18300	17700	17400	18450	17550	47	5400	500	12960	10	1	9385844	1750	-12.66	0.91	12	0.25	-1473.00	20528.00	43750	20230726	-57.37	16350	20240417	14.07	26050	-28.41	20240312	16350	14.07	20240417	43750	-57.37	20230726	16350	14.07	20240417	4.00	N	088390	500	46 억	36819	N	N	154	N	N
13	20240530	130725	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18340	340	2	1.89	348952790	19151	46.70	18070	18490	17740	23400	12600	18000	18221.13	0.39	99	19200	18600	18300	17700	17400	18450	17550	47	5400	500	12960	10	1	9385844	1721	-12.45	0.89	12	0.20	-1473.00	20528.00	43750	20230726	-58.08	16350	20240417	12.17	26050	-29.60	20240312	16350	12.17	20240417	43750	-58.08	20230726	16350	12.17	20240417	4.00	N	088390	500	46 억	36819	N	N	154	N	N
14	20240530	120723	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18220	220	2	1.22	270491120	14857	36.23	18070	18490	17740	23400	12600	18000	18206.31	0.39	135	19200	18600	18300	17700	17400	18450	17550	47	5400	500	12960	10	1	9385844	1710	-12.37	0.89	12	0.16	-1473.00	20528.00	43750	20230726	-58.35	16350	20240417	11.44	26050	-30.06	20240312	16350	11.44	20240417	43750	-58.35	20230726	16350	11.44	20240417	4.00	N	088390	500	46 억	36819	N	N	154	N	N
15	20240530	110724	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18300	300	2	1.67	238118180	13070	31.87	18070	18490	17740	23400	12600	18000	18218.68	0.39	97	19200	18600	18300	17700	17400	18450	17550	47	5400	500	12960	10	1	9385844	1718	-12.42	0.89	12	0.14	-1473.00	20528.00	43750	20230726	-58.17	16350	20240417	11.93	26050	-29.75	20240312	16350	11.93	20240417	43750	-58.17	20230726	16350	11.93	20240417	4.00	N	088390	500	46 억	36819	N	N	154	N	N
16	20240530	100725	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18160	160	2	0.89	208280420	11439	27.90	18070	18490	17740	23400	12600	18000	18207.92	0.39	-10	19200	18600	18300	17700	17400	18450	17550	47	5400	500	12960	10	1	9385844	1704	-12.33	0.88	12	0.12	-1473.00	20528.00	43750	20230726	-58.49	16350	20240417	11.07	26050	-30.29	20240312	16350	11.07	20240417	43750	-58.49	20230726	16350	11.07	20240417	4.00	N	088390	500	46 억	36819	N	N	154	N	N
17	20240530	090724	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18030	30	2	0.17	16567130	922	2.25	18070	18100	17740	23400	12600	18000	17968.69	0.39	-622	19200	18600	18300	17700	17400	18450	17550	47	5400	500	12960	10	1	9385844	1692	-12.24	0.88	12	0.01	-1473.00	20528.00	43750	20230726	-58.79	16350	20240417	10.28	26050	-30.79	20240312	16350	10.28	20240417	43750	-58.79	20230726	16350	10.28	20240417	4.00	N	088390	500	46 억	36819	N	N	154	N	N
18	20240529	160718	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18000	-800	5	-4.26	744406290	40825	88.28	18900	18900	18000	24400	13160	18800	18233.73	0.40	-977	19713	19256	19003	18546	18293	19130	18420	47	5600	500	13530	10	1	9385844	1689	-12.22	0.88	12	0.43	-1473.00	20528.00	43750	20230726	-58.86	16350	20240417	10.09	26050	-30.90	20240312	16350	10.09	20240417	43750	-58.86	20230726	16350	10.09	20240417	3.97	N	088390	500	46 억	37775	N	N	154	N	N
19	20240529	150717	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18030	-770	5	-4.10	636093580	34810	75.27	18900	18900	18020	24400	13160	18800	18272.69	0.40	549	19713	19256	19003	18546	18293	19130	18420	47	5600	500	13530	10	1	9385844	1692	-12.24	0.88	12	0.37	-1473.00	20528.00	43750	20230726	-58.79	16350	20240417	10.28	26050	-30.79	20240312	16350	10.28	20240417	43750	-58.79	20230726	16350	10.28	20240417	3.97	N	088390	500	46 억	37775	N	N	220	N	N
20	20240529	140717	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18080	-720	5	-3.83	557071030	30434	65.81	18900	18900	18040	24400	13160	18800	18303.58	0.40	325	19713	19256	19003	18546	18293	19130	18420	47	5600	500	13530	10	1	9385844	1697	-12.27	0.88	12	0.32	-1473.00	20528.00	43750	20230726	-58.67	16350	20240417	10.58	26050	-30.60	20240312	16350	10.58	20240417	43750	-58.67	20230726	16350	10.58	20240417	3.97	N	088390	500	46 억	37775	N	N	220	N	N
21	20240529	130720	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18060	-740	5	-3.94	499670740	27258	58.94	18900	18900	18040	24400	13160	18800	18330.47	0.40	-105	19713	19256	19003	18546	18293	19130	18420	47	5600	500	13530	10	1	9385844	1695	-12.26	0.88	12	0.29	-1473.00	20528.00	43750	20230726	-58.72	16350	20240417	10.46	26050	-30.67	20240312	16350	10.46	20240417	43750	-58.72	20230726	16350	10.46	20240417	3.97	N	088390	500	46 억	37775	N	N	220	N	N
22	20240529	120722	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18080	-720	5	-3.83	434453230	23650	51.14	18900	18900	18080	24400	13160	18800	18369.39	0.40	-727	19713	19256	19003	18546	18293	19130	18420	47	5600	500	13530	10	1	9385844	1697	-12.27	0.88	12	0.25	-1473.00	20528.00	43750	20230726	-58.67	16350	20240417	10.58	26050	-30.60	20240312	16350	10.58	20240417	43750	-58.67	20230726	16350	10.58	20240417	3.97	N	088390	500	46 억	37775	N	N	220	N	N
23	20240529	110719	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18240	-560	5	-2.98	294478680	15937	34.46	18900	18900	18160	24400	13160	18800	18476.86	0.40	-2012	19713	19256	19003	18546	18293	19130	18420	47	5600	500	13530	10	1	9385844	1712	-12.38	0.89	12	0.17	-1473.00	20528.00	43750	20230726	-58.31	16350	20240417	11.56	26050	-29.98	20240312	16350	11.56	20240417	43750	-58.31	20230726	16350	11.56	20240417	3.97	N	088390	500	46 억	37775	N	N	220	N	N
24	20240529	100718	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18490	-310	5	-1.65	158949300	8551	18.49	18900	18900	18400	24400	13160	18800	18587.39	0.40	-2229	19713	19256	19003	18546	18293	19130	18420	47	5600	500	13530	10	1	9385844	1735	-12.55	0.90	12	0.09	-1473.00	20528.00	43750	20230726	-57.74	16350	20240417	13.09	26050	-29.02	20240312	16350	13.09	20240417	43750	-57.74	20230726	16350	13.09	20240417	3.97	N	088390	500	46 억	37775	N	N	220	N	N
25	20240529	090715	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18770	-30	5	-0.16	13068450	695	1.50	18900	18900	18650	24400	13160	18800	18803.74	0.40	-276	19713	19256	19003	18546	18293	19130	18420	47	5600	500	13530	10	1	9385844	1762	-12.74	0.91	12	0.01	-1473.00	20528.00	43750	20230726	-57.10	16350	20240417	14.80	26050	-27.95	20240312	16350	14.80	20240417	43750	-57.10	20230726	16350	14.80	20240417	3.97	N	088390	500	46 억	37775	N	N	220	N	N
26	20240528	160713	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18800	-690	5	-3.54	876922240	46199	97.65	19400	19460	18750	25300	13650	19490	18981.45	0.49	-7769	19890	19690	19290	19090	18690	19790	19190	47	5810	500	14030	10	1	9385844	1765	-12.76	0.92	12	0.49	-1473.00	20528.00	43750	20230726	-57.03	16350	20240417	14.98	26050	-27.83	20240312	16350	14.98	20240417	43750	-57.03	20230726	16350	14.98	20240417	3.98	N	088390	500	46 억	45932	N	N	220	N	N
27	20240528	150716	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18830	-660	5	-3.39	828576690	43627	92.21	19400	19460	18760	25300	13650	19490	18992.29	0.49	-6603	19890	19690	19290	19090	18690	19790	19190	47	5810	500	14030	10	1	9385844	1767	-12.78	0.92	12	0.46	-1473.00	20528.00	43750	20230726	-56.96	16350	20240417	15.17	26050	-27.72	20240312	16350	15.17	20240417	43750	-56.96	20230726	16350	15.17	20240417	3.98	N	088390	500	46 억	45932	N	N	207	N	N
28	20240528	140717	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18870	-620	5	-3.18	706458240	37134	78.49	19400	19460	18800	25300	13650	19490	19024.57	0.49	-5776	19890	19690	19290	19090	18690	19790	19190	47	5810	500	14030	10	1	9385844	1771	-12.81	0.92	12	0.40	-1473.00	20528.00	43750	20230726	-56.87	16350	20240417	15.41	26050	-27.56	20240312	16350	15.41	20240417	43750	-56.87	20230726	16350	15.41	20240417	3.98	N	088390	500	46 억	45932	N	N	207	N	N
29	20240528	130714	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18940	-550	5	-2.82	623578920	32743	69.21	19400	19460	18890	25300	13650	19490	19044.65	0.49	-5142	19890	19690	19290	19090	18690	19790	19190	47	5810	500	14030	10	1	9385844	1778	-12.86	0.92	12	0.35	-1473.00	20528.00	43750	20230726	-56.71	16350	20240417	15.84	26050	-27.29	20240312	16350	15.84	20240417	43750	-56.71	20230726	16350	15.84	20240417	3.98	N	088390	500	46 억	45932	N	N	207	N	N
30	20240528	120714	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18970	-520	5	-2.67	456461960	23933	50.59	19400	19460	18950	25300	13650	19490	19072.49	0.49	-5085	19890	19690	19290	19090	18690	19790	19190	47	5810	500	14030	10	1	9385844	1780	-12.88	0.92	12	0.25	-1473.00	20528.00	43750	20230726	-56.64	16350	20240417	16.02	26050	-27.18	20240312	16350	16.02	20240417	43750	-56.64	20230726	16350	16.02	20240417	3.98	N	088390	500	46 억	45932	N	N	207	N	N
31	20240528	110658	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19060	-430	5	-2.21	345811210	18105	38.27	19400	19460	18960	25300	13650	19490	19100.32	0.49	-2578	19890	19690	19290	19090	18690	19790	19190	47	5810	500	14030	10	1	9385844	1789	-12.94	0.93	12	0.19	-1473.00	20528.00	43750	20230726	-56.43	16350	20240417	16.57	26050	-26.83	20240312	16350	16.57	20240417	43750	-56.43	20230726	16350	16.57	20240417	3.98	N	088390	500	46 억	45932	N	N	207	N	N
32	20240528	100715	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19090	-400	5	-2.05	263797220	13800	29.17	19400	19460	18960	25300	13650	19490	19115.74	0.49	-2317	19890	19690	19290	19090	18690	19790	19190	47	5810	500	14030	10	1	9385844	1792	-12.96	0.93	12	0.15	-1473.00	20528.00	43750	20230726	-56.37	16350	20240417	16.76	26050	-26.72	20240312	16350	16.76	20240417	43750	-56.37	20230726	16350	16.76	20240417	3.98	N	088390	500	46 억	45932	N	N	207	N	N
33	20240528	090716	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19340	-150	5	-0.77	21060180	1087	2.30	19400	19460	19310	25300	13650	19490	19374.59	0.49	-756	19890	19690	19290	19090	18690	19790	19190	47	5810	500	14030	10	1	9385844	1815	-13.13	0.94	12	0.01	-1473.00	20528.00	43750	20230726	-55.79	16350	20240417	18.29	26050	-25.76	20240312	16350	18.29	20240417	43750	-55.79	20230726	16350	18.29	20240417	3.98	N	088390	500	46 억	45932	N	N	207	N	N
34	20240527	160704	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19490	280	2	1.46	902394140	47203	114.72	19120	19490	18890	24950	13450	19210	19117.28	0.47	1224	19816	19512	19336	19032	18856	19425	18945	47	5740	500	13830	10	1	9385844	1829	-13.23	0.95	12	0.50	-1473.00	20528.00	43750	20230726	-55.45	16350	20240417	19.20	26050	-25.18	20240312	16350	19.20	20240417	43750	-55.45	20230726	16350	19.20	20240417	3.95	N	088390	500	46 억	44453	N	N	207	N	N
35	20240527	150716	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19450	240	2	1.25	833811600	43674	106.14	19120	19470	18890	24950	13450	19210	19091.72	0.47	2044	19816	19512	19336	19032	18856	19425	18945	47	5740	500	13830	10	1	9385844	1826	-13.20	0.95	12	0.47	-1473.00	20528.00	43750	20230726	-55.54	16350	20240417	18.96	26050	-25.34	20240312	16350	18.96	20240417	43750	-55.54	20230726	16350	18.96	20240417	3.95	N	088390	500	46 억	44453	N	N	49	N	N
36	20240527	140713	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19040	-170	5	-0.88	509325800	26748	65.00	19120	19450	18890	24950	13450	19210	19041.64	0.47	-8771	19816	19512	19336	19032	18856	19425	18945	47	5740	500	13830	10	1	9385844	1787	-12.93	0.93	12	0.28	-1473.00	20528.00	43750	20230726	-56.48	16350	20240417	16.45	26050	-26.91	20240312	16350	16.45	20240417	43750	-56.48	20230726	16350	16.45	20240417	3.95	N	088390	500	46 억	44453	N	N	49	N	N
37	20240527	130713	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19180	-30	5	-0.16	465541930	24452	59.42	19120	19450	18890	24950	13450	19210	19039.01	0.47	-8976	19816	19512	19336	19032	18856	19425	18945	47	5740	500	13830	10	1	9385844	1800	-13.02	0.93	12	0.26	-1473.00	20528.00	43750	20230726	-56.16	16350	20240417	17.31	26050	-26.37	20240312	16350	17.31	20240417	43750	-56.16	20230726	16350	17.31	20240417	3.95	N	088390	500	46 억	44453	N	N	49	N	N
38	20240527	120713	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18950	-260	5	-1.35	411984480	21645	52.60	19120	19450	18890	24950	13450	19210	19033.70	0.47	-8956	19816	19512	19336	19032	18856	19425	18945	47	5740	500	13830	10	1	9385844	1779	-12.86	0.92	12	0.23	-1473.00	20528.00	43750	20230726	-56.69	16350	20240417	15.90	26050	-27.26	20240312	16350	15.90	20240417	43750	-56.69	20230726	16350	15.90	20240417	3.95	N	088390	500	46 억	44453	N	N	49	N	N
39	20240527	110713	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19200	-10	5	-0.05	347595290	18246	44.34	19120	19450	18900	24950	13450	19210	19050.49	0.47	-8041	19816	19512	19336	19032	18856	19425	18945	47	5740	500	13830	10	1	9385844	1802	-13.03	0.94	12	0.19	-1473.00	20528.00	43750	20230726	-56.11	16350	20240417	17.43	26050	-26.30	20240312	16350	17.43	20240417	43750	-56.11	20230726	16350	17.43	20240417	3.95	N	088390	500	46 억	44453	N	N	49	N	N
40	20240527	100712	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19220	10	2	0.05	278596740	14645	35.59	19120	19450	18900	24950	13450	19210	19023.33	0.47	-6325	19816	19512	19336	19032	18856	19425	18945	47	5740	500	13830	10	1	9385844	1804	-13.05	0.94	12	0.16	-1473.00	20528.00	43750	20230726	-56.07	16350	20240417	17.55	26050	-26.22	20240312	16350	17.55	20240417	43750	-56.07	20230726	16350	17.55	20240417	3.95	N	088390	500	46 억	44453	N	N	49	N	N
41	20240527	090712	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19000	-210	5	-1.09	38894870	2044	4.97	19120	19120	18980	24950	13450	19210	19028.80	0.47	-1418	19816	19512	19336	19032	18856	19425	18945	47	5740	500	13830	10	1	9385844	1783	-12.90	0.93	12	0.02	-1473.00	20528.00	43750	20230726	-56.57	16350	20240417	16.21	26050	-27.06	20240312	16350	16.21	20240417	43750	-56.57	20230726	16350	16.21	20240417	3.95	N	088390	500	46 억	44453	N	N	49	N	N
42	20240524	160637	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19210	-360	5	-1.84	793228890	41121	96.17	19570	19640	19160	25400	13700	19570	19290.12	0.47	2	20083	19826	19423	19166	18763	19955	19295	47	5830	500	14090	10	1	9385844	1803	-13.04	0.94	12	0.44	-1473.00	20528.00	43750	20230726	-56.09	16350	20240417	17.49	26050	-26.26	20240312	16350	17.49	20240417	43750	-56.09	20230726	16350	17.49	20240417	3.90	N	088390	500	46 억	44483	N	N	49	N	N
43	20240524	150636	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19180	-390	5	-1.99	747433730	38743	90.61	19570	19640	19160	25400	13700	19570	19292.10	0.47	903	20083	19826	19423	19166	18763	19955	19295	47	5830	500	14090	10	1	9385844	1800	-13.02	0.93	12	0.41	-1473.00	20528.00	43750	20230726	-56.16	16350	20240417	17.31	26050	-26.37	20240312	16350	17.31	20240417	43750	-56.16	20230726	16350	17.31	20240417	3.90	N	088390	500	46 억	44483	N	N	281	N	N
44	20240524	140639	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19320	-250	5	-1.28	613198600	31748	74.25	19570	19640	19200	25400	13700	19570	19314.56	0.47	-722	20083	19826	19423	19166	18763	19955	19295	47	5830	500	14090	10	1	9385844	1813	-13.12	0.94	12	0.34	-1473.00	20528.00	43750	20230726	-55.84	16350	20240417	18.17	26050	-25.83	20240312	16350	18.17	20240417	43750	-55.84	20230726	16350	18.17	20240417	3.90	N	088390	500	46 억	44483	N	N	281	N	N
45	20240524	130637	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19230	-340	5	-1.74	572200620	29617	69.27	19570	19640	19200	25400	13700	19570	19320.01	0.47	-919	20083	19826	19423	19166	18763	19955	19295	47	5830	500	14090	10	1	9385844	1805	-13.05	0.94	12	0.32	-1473.00	20528.00	43750	20230726	-56.05	16350	20240417	17.61	26050	-26.18	20240312	16350	17.61	20240417	43750	-56.05	20230726	16350	17.61	20240417	3.90	N	088390	500	46 억	44483	N	N	281	N	N
46	20240524	120638	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19290	-280	5	-1.43	473867570	24500	57.30	19570	19640	19210	25400	13700	19570	19341.53	0.47	-74	20083	19826	19423	19166	18763	19955	19295	47	5830	500	14090	10	1	9385844	1811	-13.10	0.94	12	0.26	-1473.00	20528.00	43750	20230726	-55.91	16350	20240417	17.98	26050	-25.95	20240312	16350	17.98	20240417	43750	-55.91	20230726	16350	17.98	20240417	3.90	N	088390	500	46 억	44483	N	N	281	N	N
47	20240524	110635	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19300	-270	5	-1.38	420195400	21713	50.78	19570	19640	19210	25400	13700	19570	19352.25	0.47	-1197	20083	19826	19423	19166	18763	19955	19295	47	5830	500	14090	10	1	9385844	1811	-13.10	0.94	12	0.23	-1473.00	20528.00	43750	20230726	-55.89	16350	20240417	18.04	26050	-25.91	20240312	16350	18.04	20240417	43750	-55.89	20230726	16350	18.04	20240417	3.90	N	088390	500	46 억	44483	N	N	281	N	N
48	20240524	100640	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19500	-70	5	-0.36	191314600	9827	22.98	19570	19640	19230	25400	13700	19570	19468.26	0.47	-5087	20083	19826	19423	19166	18763	19955	19295	47	5830	500	14090	10	1	9385844	1830	-13.24	0.95	12	0.10	-1473.00	20528.00	43750	20230726	-55.43	16350	20240417	19.27	26050	-25.14	20240312	16350	19.27	20240417	43750	-55.43	20230726	16350	19.27	20240417	3.90	N	088390	500	46 억	44483	N	N	281	N	N
49	20240524	090636	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19460	-110	5	-0.56	42604510	2186	5.11	19570	19570	19370	25400	13700	19570	19489.71	0.47	-1124	20083	19826	19423	19166	18763	19955	19295	47	5830	500	14090	10	1	9385844	1826	-13.21	0.95	12	0.02	-1473.00	20528.00	43750	20230726	-55.52	16350	20240417	19.02	26050	-25.30	20240312	16350	19.02	20240417	43750	-55.52	20230726	16350	19.02	20240417	3.90	N	088390	500	46 억	44483	N	N	281	N	N
50	20240523	160634	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19570	170	2	0.88	825364750	42716	48.00	19400	19680	19020	25200	13580	19400	19322.15	0.43	4723	21046	20222	19776	18952	18506	20000	18730	47	5800	500	13960	10	1	9385844	1837	-13.29	0.95	12	0.46	-1473.00	20528.00	43750	20230726	-55.27	16350	20240417	19.69	26050	-24.88	20240312	16350	19.69	20240417	43750	-55.27	20230726	16350	19.69	20240417	3.80	N	088390	500	46 억	39935	N	N	281	N	N
51	20240523	150639	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19570	170	2	0.88	807600810	41808	46.98	19400	19680	19020	25200	13580	19400	19316.90	0.43	4881	21046	20222	19776	18952	18506	20000	18730	47	5800	500	13960	10	1	9385844	1837	-13.29	0.95	12	0.45	-1473.00	20528.00	43750	20230726	-55.27	16350	20240417	19.69	26050	-24.88	20240312	16350	19.69	20240417	43750	-55.27	20230726	16350	19.69	20240417	3.80	N	088390	500	46 억	39935	N	N	151	N	N
52	20240523	140640	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19420	20	2	0.10	743547410	38523	43.29	19400	19680	19020	25200	13580	19400	19301.39	0.43	5318	21046	20222	19776	18952	18506	20000	18730	47	5800	500	13960	10	1	9385844	1823	-13.18	0.95	12	0.41	-1473.00	20528.00	43750	20230726	-55.61	16350	20240417	18.78	26050	-25.45	20240312	16350	18.78	20240417	43750	-55.61	20230726	16350	18.78	20240417	3.80	N	088390	500	46 억	39935	N	N	151	N	N
53	20240523	130638	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19140	-260	5	-1.34	538535910	28001	31.46	19400	19570	19020	25200	13580	19400	19232.74	0.43	2340	21046	20222	19776	18952	18506	20000	18730	47	5800	500	13960	10	1	9385844	1796	-12.99	0.93	12	0.30	-1473.00	20528.00	43750	20230726	-56.25	16350	20240417	17.06	26050	-26.53	20240312	16350	17.06	20240417	43750	-56.25	20230726	16350	17.06	20240417	3.80	N	088390	500	46 억	39935	N	N	151	N	N
54	20240523	120634	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19100	-300	5	-1.55	466891910	24255	27.25	19400	19570	19020	25200	13580	19400	19249.31	0.43	1577	21046	20222	19776	18952	18506	20000	18730	47	5800	500	13960	10	1	9385844	1793	-12.97	0.93	12	0.26	-1473.00	20528.00	43750	20230726	-56.34	16350	20240417	16.82	26050	-26.68	20240312	16350	16.82	20240417	43750	-56.34	20230726	16350	16.82	20240417	3.80	N	088390	500	46 억	39935	N	N	151	N	N
55	20240523	110634	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19190	-210	5	-1.08	393140640	20405	22.93	19400	19570	19020	25200	13580	19400	19266.88	0.43	3943	21046	20222	19776	18952	18506	20000	18730	47	5800	500	13960	10	1	9385844	1801	-13.03	0.93	12	0.22	-1473.00	20528.00	43750	20230726	-56.14	16350	20240417	17.37	26050	-26.33	20240312	16350	17.37	20240417	43750	-56.14	20230726	16350	17.37	20240417	3.80	N	088390	500	46 억	39935	N	N	151	N	N
56	20240523	100636	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19310	-90	5	-0.46	288427880	14944	16.79	19400	19570	19020	25200	13580	19400	19300.58	0.43	3430	21046	20222	19776	18952	18506	20000	18730	47	5800	500	13960	10	1	9385844	1812	-13.11	0.94	12	0.16	-1473.00	20528.00	43750	20230726	-55.86	16350	20240417	18.10	26050	-25.87	20240312	16350	18.10	20240417	43750	-55.86	20230726	16350	18.10	20240417	3.80	N	088390	500	46 억	39935	N	N	151	N	N
57	20240523	090638	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19200	-200	5	-1.03	73390010	3826	4.30	19400	19410	19020	25200	13580	19400	19181.92	0.43	-910	21046	20222	19776	18952	18506	20000	18730	47	5800	500	13960	10	1	9385844	1802	-13.03	0.94	12	0.04	-1473.00	20528.00	43750	20230726	-56.11	16350	20240417	17.43	26050	-26.30	20240312	16350	17.43	20240417	43750	-56.11	20230726	16350	17.43	20240417	3.80	N	088390	500	46 억	39935	N	N	151	N	N
58	20240522	160629	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19400	-430	5	-2.17	1768960080	88791	65.29	20450	20600	19330	25750	13890	19830	19923.13	0.44	200	21510	20670	20060	19220	18610	20365	18915	47	5920	500	14270	10	1	9385844	1821	-13.17	0.95	12	0.95	-1473.00	20528.00	43750	20230726	-55.66	16350	20240417	18.65	26050	-25.53	20240312	16350	18.65	20240417	43750	-55.66	20230726	16350	18.65	20240417	3.79	N	088390	500	46 억	41359	N	N	151	N	N
59	20240522	150633	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19620	-210	5	-1.06	1513008420	75608	55.60	20450	20600	19510	25750	13890	19830	20011.22	0.44	-1849	21510	20670	20060	19220	18610	20365	18915	47	5920	500	14270	10	1	9385844	1842	-13.32	0.96	12	0.81	-1473.00	20528.00	43750	20230726	-55.15	16350	20240417	20.00	26050	-24.68	20240312	16350	20.00	20240417	43750	-55.15	20230726	16350	20.00	20240417	3.79	N	088390	500	46 억	41359	N	N	29	N	N
60	20240522	140635	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19750	-80	5	-0.40	1269376290	63202	46.47	20450	20600	19700	25750	13890	19830	20084.43	0.44	-2869	21510	20670	20060	19220	18610	20365	18915	47	5920	500	14270	10	1	9385844	1854	-13.41	0.96	12	0.67	-1473.00	20528.00	43750	20230726	-54.86	16350	20240417	20.80	26050	-24.18	20240312	16350	20.80	20240417	43750	-54.86	20230726	16350	20.80	20240417	3.79	N	088390	500	46 억	41359	N	N	29	N	N
61	20240522	130631	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19830	0	3	0.00	1137576520	56536	41.57	20450	20600	19700	25750	13890	19830	20121.28	0.44	-1755	21510	20670	20060	19220	18610	20365	18915	47	5920	500	14270	10	1	9385844	1861	-13.46	0.97	12	0.60	-1473.00	20528.00	43750	20230726	-54.67	16350	20240417	21.28	26050	-23.88	20240312	16350	21.28	20240417	43750	-54.67	20230726	16350	21.28	20240417	3.79	N	088390	500	46 억	41359	N	N	29	N	N
62	20240522	120708	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19830	0	3	0.00	1027995760	51002	37.50	20450	20600	19700	25750	13890	19830	20155.99	0.44	-3704	21510	20670	20060	19220	18610	20365	18915	47	5920	500	14270	10	1	9385844	1861	-13.46	0.97	12	0.54	-1473.00	20528.00	43750	20230726	-54.67	16350	20240417	21.28	26050	-23.88	20240312	16350	21.28	20240417	43750	-54.67	20230726	16350	21.28	20240417	3.79	N	088390	500	46 억	41359	N	N	29	N	N
63	20240522	110635	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20000	170	2	0.86	835213420	41320	30.38	20450	20600	19700	25750	13890	19830	20213.30	0.44	-3815	21510	20670	20060	19220	18610	20365	18915	47	5920	500	14270	50	1	9385844	1877	-13.58	0.97	12	0.44	-1473.00	20528.00	43750	20230726	-54.29	16350	20240417	22.32	26050	-23.22	20240312	16350	22.32	20240417	43750	-54.29	20230726	16350	22.32	20240417	3.79	N	088390	500	46 억	41359	N	N	29	N	N
64	20240522	100634	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20000	170	2	0.86	501696640	24892	18.30	20450	20450	19700	25750	13890	19830	20154.93	0.44	-5113	21510	20670	20060	19220	18610	20365	18915	47	5920	500	14270	50	1	9385844	1877	-13.58	0.97	12	0.27	-1473.00	20528.00	43750	20230726	-54.29	16350	20240417	22.32	26050	-23.22	20240312	16350	22.32	20240417	43750	-54.29	20230726	16350	22.32	20240417	3.79	N	088390	500	46 억	41359	N	N	29	N	N
65	20240522	090633	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19710	-120	5	-0.61	64929810	3234	2.38	20450	20450	19700	25750	13890	19830	20077.24	0.44	-1893	21510	20670	20060	19220	18610	20365	18915	47	5920	500	14270	10	1	9385844	1850	-13.38	0.96	12	0.03	-1473.00	20528.00	43750	20230726	-54.95	16350	20240417	20.55	26050	-24.34	20240312	16350	20.55	20240417	43750	-54.95	20230726	16350	20.55	20240417	3.79	N	088390	500	46 억	41359	N	N	29	N	N
66	20240521	160626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19830	-220	5	-1.10	2721873710	135957	271.58	20100	20900	19450	26050	14050	20050	20020.12	0.73	-29526	20583	20316	19883	19616	19183	20100	19400	47	6000	500	14430	10	1	9385844	1861	-13.46	0.97	12	1.45	-1473.00	20528.00	43750	20230726	-54.67	16350	20240417	21.28	26050	-23.88	20240312	16350	21.28	20240417	43750	-54.67	20230726	16350	21.28	20240417	3.66	N	088390	500	46 억	68283	N	N	29	N	N
67	20240521	150632	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20000	-50	5	-0.25	2706885540	135202	270.07	20100	20900	19450	26050	14050	20050	20021.05	0.73	-29209	20583	20316	19883	19616	19183	20100	19400	47	6000	500	14430	50	1	9385844	1877	-13.58	0.97	12	1.44	-1473.00	20528.00	43750	20230726	-54.29	16350	20240417	22.32	26050	-23.22	20240312	16350	22.32	20240417	43750	-54.29	20230726	16350	22.32	20240417	3.66	N	088390	500	46 억	68283	N	N	46	N	N
68	20240521	140629	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19850	-200	5	-1.00	2431086540	121273	242.25	20100	20900	19450	26050	14050	20050	20046.40	0.73	-27477	20583	20316	19883	19616	19183	20100	19400	47	6000	500	14430	10	1	9385844	1863	-13.48	0.97	12	1.29	-1473.00	20528.00	43750	20230726	-54.63	16350	20240417	21.41	26050	-23.80	20240312	16350	21.41	20240417	43750	-54.63	20230726	16350	21.41	20240417	3.66	N	088390	500	46 억	68283	N	N	46	N	N
69	20240521	130630	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19650	-400	5	-2.00	2159518580	107457	214.65	20100	20900	19500	26050	14050	20050	20096.58	0.73	-24070	20583	20316	19883	19616	19183	20100	19400	47	6000	500	14430	10	1	9385844	1844	-13.34	0.96	12	1.14	-1473.00	20528.00	43750	20230726	-55.09	16350	20240417	20.18	26050	-24.57	20240312	16350	20.18	20240417	43750	-55.09	20230726	16350	20.18	20240417	3.66	N	088390	500	46 억	68283	N	N	46	N	N
70	20240521	120630	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19730	-320	5	-1.60	2100781810	104481	208.70	20100	20900	19500	26050	14050	20050	20106.83	0.73	-22640	20583	20316	19883	19616	19183	20100	19400	47	6000	500	14430	10	1	9385844	1852	-13.39	0.96	12	1.11	-1473.00	20528.00	43750	20230726	-54.90	16350	20240417	20.67	26050	-24.26	20240312	16350	20.67	20240417	43750	-54.90	20230726	16350	20.67	20240417	3.66	N	088390	500	46 억	68283	N	N	46	N	N
71	20240521	110632	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19680	-370	5	-1.85	1480461650	73001	145.82	20100	20900	19600	26050	14050	20050	20280.02	0.73	-25045	20583	20316	19883	19616	19183	20100	19400	47	6000	500	14430	10	1	9385844	1847	-13.36	0.96	12	0.78	-1473.00	20528.00	43750	20230726	-55.02	16350	20240417	20.37	26050	-24.45	20240312	16350	20.37	20240417	43750	-55.02	20230726	16350	20.37	20240417	3.66	N	088390	500	46 억	68283	N	N	46	N	N
72	20240521	100630	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19870	-180	5	-0.90	1290930860	63366	126.58	20100	20900	19800	26050	14050	20050	20372.61	0.73	-24381	20583	20316	19883	19616	19183	20100	19400	47	6000	500	14430	10	1	9385844	1865	-13.49	0.97	12	0.68	-1473.00	20528.00	43750	20230726	-54.58	16350	20240417	21.53	26050	-23.72	20240312	16350	21.53	20240417	43750	-54.58	20230726	16350	21.53	20240417	3.66	N	088390	500	46 억	68283	N	N	46	N	N
73	20240521	090626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20500	450	2	2.24	81673050	4034	8.06	20100	20500	20000	26050	14050	20050	20246.17	0.73	-416	20583	20316	19883	19616	19183	20100	19400	47	6000	500	14430	50	1	9385844	1924	-13.92	1.00	12	0.04	-1473.00	20528.00	43750	20230726	-53.14	16350	20240417	25.38	26050	-21.31	20240312	16350	25.38	20240417	43750	-53.14	20230726	16350	25.38	20240417	3.66	N	088390	500	46 억	68283	N	N	46	N	N
74	20240517	160631	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20150	1060	2	5.55	1626277290	82749	274.08	19100	20350	19000	24800	13370	19090	19653.13	0.63	12705	19423	19256	19033	18866	18643	19340	18950	47	5710	500	13740	50	1	9385844	1891	-13.68	0.98	12	0.88	-1473.00	20528.00	43750	20230726	-53.94	16350	20240417	23.24	26050	-22.65	20240312	16350	23.24	20240417	43750	-53.94	20230726	16350	23.24	20240417	3.59	N	088390	500	46 억	59521	N	N	37	N	N
75	20240517	150633	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19860	770	2	4.03	1468598430	74890	248.05	19100	20350	19000	24800	13370	19090	19610.07	0.63	12348	19423	19256	19033	18866	18643	19340	18950	47	5710	500	13740	10	1	9385844	1864	-13.48	0.97	12	0.80	-1473.00	20528.00	43750	20230726	-54.61	16350	20240417	21.47	26050	-23.76	20240312	16350	21.47	20240417	43750	-54.61	20230726	16350	21.47	20240417	3.59	N	088390	500	46 억	59521	N	N	168	N	N
76	20240517	140627	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19450	360	2	1.89	1234943320	63037	208.79	19100	20350	19000	24800	13370	19090	19590.77	0.63	13602	19423	19256	19033	18866	18643	19340	18950	47	5710	500	13740	10	1	9385844	1826	-13.20	0.95	12	0.67	-1473.00	20528.00	43750	20230726	-55.54	16350	20240417	18.96	26050	-25.34	20240312	16350	18.96	20240417	43750	-55.54	20230726	16350	18.96	20240417	3.59	N	088390	500	46 억	59521	N	N	168	N	N
77	20240517	130623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	20000	910	2	4.77	929214390	47431	157.10	19100	20350	19000	24800	13370	19090	19590.87	0.63	12645	19423	19256	19033	18866	18643	19340	18950	47	5710	500	13740	50	1	9385844	1877	-13.58	0.97	12	0.51	-1473.00	20528.00	43750	20230726	-54.29	16350	20240417	22.32	26050	-23.22	20240312	16350	22.32	20240417	43750	-54.29	20230726	16350	22.32	20240417	3.59	N	088390	500	46 억	59521	N	N	168	N	N
78	20240517	120624	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19310	220	2	1.15	287025950	14950	49.52	19100	19370	19000	24800	13370	19090	19199.06	0.63	5850	19423	19256	19033	18866	18643	19340	18950	47	5710	500	13740	10	1	9385844	1812	-13.11	0.94	12	0.16	-1473.00	20528.00	43750	20230726	-55.86	16350	20240417	18.10	26050	-25.87	20240312	16350	18.10	20240417	43750	-55.86	20230726	16350	18.10	20240417	3.59	N	088390	500	46 억	59521	N	N	168	N	N
79	20240517	110624	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19120	30	2	0.16	162767540	8511	28.19	19100	19270	19000	24800	13370	19090	19124.37	0.63	1309	19423	19256	19033	18866	18643	19340	18950	47	5710	500	13740	10	1	9385844	1795	-12.98	0.93	12	0.09	-1473.00	20528.00	43750	20230726	-56.30	16350	20240417	16.94	26050	-26.60	20240312	16350	16.94	20240417	43750	-56.30	20230726	16350	16.94	20240417	3.59	N	088390	500	46 억	59521	N	N	168	N	N
80	20240517	100620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19030	-60	5	-0.31	119768120	6263	20.74	19100	19270	19000	24800	13370	19090	19123.12	0.63	659	19423	19256	19033	18866	18643	19340	18950	47	5710	500	13740	10	1	9385844	1786	-12.92	0.93	12	0.07	-1473.00	20528.00	43750	20230726	-56.50	16350	20240417	16.39	26050	-26.95	20240312	16350	16.39	20240417	43750	-56.50	20230726	16350	16.39	20240417	3.59	N	088390	500	46 억	59521	N	N	168	N	N
81	20240517	090624	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19150	60	2	0.31	64344190	3360	11.13	19100	19270	19000	24800	13370	19090	19150.06	0.63	514	19423	19256	19033	18866	18643	19340	18950	47	5710	500	13740	10	1	9385844	1797	-13.00	0.93	12	0.04	-1473.00	20528.00	43750	20230726	-56.23	16350	20240417	17.13	26050	-26.49	20240312	16350	17.13	20240417	43750	-56.23	20230726	16350	17.13	20240417	3.59	N	088390	500	46 억	59521	N	N	168	N	N
82	20240516	160620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19090	320	2	1.70	574185750	30189	127.82	18910	19200	18810	24400	13140	18770	19019.70	0.54	8342	19190	18980	18640	18430	18090	19085	18535	47	5630	500	13510	10	1	9385844	1792	-12.96	0.93	12	0.32	-1473.00	20528.00	43750	20230726	-56.37	16350	20240417	16.76	26050	-26.72	20240312	16350	16.76	20240417	43750	-56.37	20230726	16350	16.76	20240417	3.60	N	088390	500	46 억	50913	N	N	168	N	N
83	20240516	150618	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19100	330	2	1.76	555089590	29189	123.59	18910	19200	18810	24400	13140	18770	19017.08	0.54	8253	19190	18980	18640	18430	18090	19085	18535	47	5630	500	13510	10	1	9385844	1793	-12.97	0.93	12	0.31	-1473.00	20528.00	43750	20230726	-56.34	16350	20240417	16.82	26050	-26.68	20240312	16350	16.82	20240417	43750	-56.34	20230726	16350	16.82	20240417	3.60	N	088390	500	46 억	50913	N	N	0	N	N
84	20240516	140623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19040	270	2	1.44	424272790	22352	94.64	18910	19130	18810	24400	13140	18770	18981.42	0.54	5914	19190	18980	18640	18430	18090	19085	18535	47	5630	500	13510	10	1	9385844	1787	-12.93	0.93	12	0.24	-1473.00	20528.00	43750	20230726	-56.48	16350	20240417	16.45	26050	-26.91	20240312	16350	16.45	20240417	43750	-56.48	20230726	16350	16.45	20240417	3.60	N	088390	500	46 억	50913	N	N	0	N	N
85	20240516	130620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19050	280	2	1.49	387209740	20402	86.38	18910	19130	18810	24400	13140	18770	18979.01	0.54	5271	19190	18980	18640	18430	18090	19085	18535	47	5630	500	13510	10	1	9385844	1788	-12.93	0.93	12	0.22	-1473.00	20528.00	43750	20230726	-56.46	16350	20240417	16.51	26050	-26.87	20240312	16350	16.51	20240417	43750	-56.46	20230726	16350	16.51	20240417	3.60	N	088390	500	46 억	50913	N	N	0	N	N
86	20240516	120617	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18970	200	2	1.07	255061810	13467	57.02	18910	19080	18810	24400	13140	18770	18939.76	0.54	3019	19190	18980	18640	18430	18090	19085	18535	47	5630	500	13510	10	1	9385844	1780	-12.88	0.92	12	0.14	-1473.00	20528.00	43750	20230726	-56.64	16350	20240417	16.02	26050	-27.18	20240312	16350	16.02	20240417	43750	-56.64	20230726	16350	16.02	20240417	3.60	N	088390	500	46 억	50913	N	N	0	N	N
87	20240516	110617	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18920	150	2	0.80	204480960	10793	45.70	18910	19080	18810	24400	13140	18770	18945.70	0.54	1977	19190	18980	18640	18430	18090	19085	18535	47	5630	500	13510	10	1	9385844	1776	-12.84	0.92	12	0.11	-1473.00	20528.00	43750	20230726	-56.75	16350	20240417	15.72	26050	-27.37	20240312	16350	15.72	20240417	43750	-56.75	20230726	16350	15.72	20240417	3.60	N	088390	500	46 억	50913	N	N	0	N	N
88	20240516	100618	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18920	150	2	0.80	159603530	8420	35.65	18910	19080	18810	24400	13140	18770	18955.29	0.54	1263	19190	18980	18640	18430	18090	19085	18535	47	5630	500	13510	10	1	9385844	1776	-12.84	0.92	12	0.09	-1473.00	20528.00	43750	20230726	-56.75	16350	20240417	15.72	26050	-27.37	20240312	16350	15.72	20240417	43750	-56.75	20230726	16350	15.72	20240417	3.60	N	088390	500	46 억	50913	N	N	0	N	N
89	20240516	090619	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19050	280	2	1.49	51153330	2694	11.41	18910	19080	18910	24400	13140	18770	18987.87	0.54	1104	19190	18980	18640	18430	18090	19085	18535	47	5630	500	13510	10	1	9385844	1788	-12.93	0.93	12	0.03	-1473.00	20528.00	43750	20230726	-56.46	16350	20240417	16.51	26050	-26.87	20240312	16350	16.51	20240417	43750	-56.46	20230726	16350	16.51	20240417	3.60	N	088390	500	46 억	50913	N	N	0	N	N
90	20240514	160626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18770	240	2	1.30	439848050	23616	82.69	18300	18850	18300	24050	12980	18530	18625.00	0.47	7205	19116	18822	18436	18142	17756	18630	17950	47	5520	500	13340	10	1	9385844	1762	-12.74	0.91	12	0.25	-1473.00	20528.00	43750	20230726	-57.10	16350	20240417	14.80	26050	-27.95	20240312	16350	14.80	20240417	43750	-57.10	20230726	16350	14.80	20240417	3.61	N	088390	500	46 억	43682	N	N	0	N	N
91	20240514	150628	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18740	210	2	1.13	431406610	23166	81.12	18300	18850	18300	24050	12980	18530	18622.40	0.47	7146	19116	18822	18436	18142	17756	18630	17950	47	5520	500	13340	10	1	9385844	1759	-12.72	0.91	12	0.25	-1473.00	20528.00	43750	20230726	-57.17	16350	20240417	14.62	26050	-28.06	20240312	16350	14.62	20240417	43750	-57.17	20230726	16350	14.62	20240417	3.61	N	088390	500	46 억	43682	N	N	0	N	N
92	20240514	140626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18700	170	2	0.92	371323460	19968	69.92	18300	18850	18300	24050	12980	18530	18595.93	0.47	6836	19116	18822	18436	18142	17756	18630	17950	47	5520	500	13340	10	1	9385844	1755	-12.70	0.91	12	0.21	-1473.00	20528.00	43750	20230726	-57.26	16350	20240417	14.37	26050	-28.21	20240312	16350	14.37	20240417	43750	-57.26	20230726	16350	14.37	20240417	3.61	N	088390	500	46 억	43682	N	N	0	N	N
93	20240514	130627	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18650	120	2	0.65	277503900	14966	52.41	18300	18780	18300	24050	12980	18530	18542.29	0.47	4952	19116	18822	18436	18142	17756	18630	17950	47	5520	500	13340	10	1	9385844	1750	-12.66	0.91	12	0.16	-1473.00	20528.00	43750	20230726	-57.37	16350	20240417	14.07	26050	-28.41	20240312	16350	14.07	20240417	43750	-57.37	20230726	16350	14.07	20240417	3.61	N	088390	500	46 억	43682	N	N	0	N	N
94	20240514	120625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18590	60	2	0.32	235099000	12688	44.43	18300	18780	18300	24050	12980	18530	18529.24	0.47	3116	19116	18822	18436	18142	17756	18630	17950	47	5520	500	13340	10	1	9385844	1745	-12.62	0.91	12	0.14	-1473.00	20528.00	43750	20230726	-57.51	16350	20240417	13.70	26050	-28.64	20240312	16350	13.70	20240417	43750	-57.51	20230726	16350	13.70	20240417	3.61	N	088390	500	46 억	43682	N	N	0	N	N
95	20240514	110625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18550	20	2	0.11	154043720	8331	29.17	18300	18640	18300	24050	12980	18530	18490.42	0.47	2455	19116	18822	18436	18142	17756	18630	17950	47	5520	500	13340	10	1	9385844	1741	-12.59	0.90	12	0.09	-1473.00	20528.00	43750	20230726	-57.60	16350	20240417	13.46	26050	-28.79	20240312	16350	13.46	20240417	43750	-57.60	20230726	16350	13.46	20240417	3.61	N	088390	500	46 억	43682	N	N	0	N	N
96	20240514	100624	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18530	0	3	0.00	122613920	6631	23.22	18300	18640	18300	24050	12980	18530	18491.01	0.47	2023	19116	18822	18436	18142	17756	18630	17950	47	5520	500	13340	10	1	9385844	1739	-12.58	0.90	12	0.07	-1473.00	20528.00	43750	20230726	-57.65	16350	20240417	13.33	26050	-28.87	20240312	16350	13.33	20240417	43750	-57.65	20230726	16350	13.33	20240417	3.61	N	088390	500	46 억	43682	N	N	0	N	N
97	20240514	090625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18380	-150	5	-0.81	13389860	731	2.56	18300	18490	18300	24050	12980	18530	18317.18	0.47	424	19116	18822	18436	18142	17756	18630	17950	47	5520	500	13340	10	1	9385844	1725	-12.48	0.90	12	0.01	-1473.00	20528.00	43750	20230726	-57.99	16350	20240417	12.42	26050	-29.44	20240312	16350	12.42	20240417	43750	-57.99	20230726	16350	12.42	20240417	3.61	N	088390	500	46 억	43682	N	N	0	N	N
98	20240513	160623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18530	-150	5	-0.80	521901220	28496	394.74	18560	18730	18050	24250	13080	18680	18314.89	0.47	-617	18886	18782	18706	18602	18526	18745	18565	47	5570	500	13440	10	1	9385844	1739	-12.58	0.90	12	0.30	-1473.00	20528.00	44000	20230504	-57.89	16350	20240417	13.33	26050	-28.87	20240312	16350	13.33	20240417	43750	-57.65	20230726	16350	13.33	20240417	3.70	N	088390	500	46 억	44265	N	N	0	N	N
99	20240513	150626	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18450	-230	5	-1.23	475461310	25987	359.98	18560	18730	18050	24250	13080	18680	18296.12	0.47	386	18886	18782	18706	18602	18526	18745	18565	47	5570	500	13440	10	1	9385844	1732	-12.53	0.90	12	0.28	-1473.00	20528.00	44000	20230504	-58.07	16350	20240417	12.84	26050	-29.17	20240312	16350	12.84	20240417	43750	-57.83	20230726	16350	12.84	20240417	3.70	N	088390	500	46 억	44265	N	N	0	N	N
100	20240513	140625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18240	-440	5	-2.36	417266770	22820	316.11	18560	18730	18050	24250	13080	18680	18285.13	0.47	630	18886	18782	18706	18602	18526	18745	18565	47	5570	500	13440	10	1	9385844	1712	-12.38	0.89	12	0.24	-1473.00	20528.00	44000	20230504	-58.55	16350	20240417	11.56	26050	-29.98	20240312	16350	11.56	20240417	43750	-58.31	20230726	16350	11.56	20240417	3.70	N	088390	500	46 억	44265	N	N	0	N	N
101	20240513	130619	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18210	-470	5	-2.52	288444540	15731	217.91	18560	18730	18050	24250	13080	18680	18336.06	0.47	-3336	18886	18782	18706	18602	18526	18745	18565	47	5570	500	13440	10	1	9385844	1709	-12.36	0.89	12	0.17	-1473.00	20528.00	44000	20230504	-58.61	16350	20240417	11.38	26050	-30.10	20240312	16350	11.38	20240417	43750	-58.38	20230726	16350	11.38	20240417	3.70	N	088390	500	46 억	44265	N	N	0	N	N
102	20240513	120624	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18170	-510	5	-2.73	256879770	13996	193.88	18560	18730	18050	24250	13080	18680	18353.80	0.47	-4365	18886	18782	18706	18602	18526	18745	18565	47	5570	500	13440	10	1	9385844	1705	-12.34	0.89	12	0.15	-1473.00	20528.00	44000	20230504	-58.70	16350	20240417	11.13	26050	-30.25	20240312	16350	11.13	20240417	43750	-58.47	20230726	16350	11.13	20240417	3.70	N	088390	500	46 억	44265	N	N	0	N	N
103	20240513	110622	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18090	-590	5	-3.16	219384650	11938	165.37	18560	18730	18050	24250	13080	18680	18377.00	0.47	-4887	18886	18782	18706	18602	18526	18745	18565	47	5570	500	13440	10	1	9385844	1698	-12.28	0.88	12	0.13	-1473.00	20528.00	44000	20230504	-58.89	16350	20240417	10.64	26050	-30.56	20240312	16350	10.64	20240417	43750	-58.65	20230726	16350	10.64	20240417	3.70	N	088390	500	46 억	44265	N	N	0	N	N
104	20240513	100623	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18220	-460	5	-2.46	159451540	8632	119.57	18560	18730	18210	24250	13080	18680	18472.14	0.47	-4321	18886	18782	18706	18602	18526	18745	18565	47	5570	500	13440	10	1	9385844	1710	-12.37	0.89	12	0.09	-1473.00	20528.00	44000	20230504	-58.59	16350	20240417	11.44	26050	-30.06	20240312	16350	11.44	20240417	43750	-58.35	20230726	16350	11.44	20240417	3.70	N	088390	500	46 억	44265	N	N	0	N	N
105	20240513	090625	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18590	-90	5	-0.48	31633250	1704	23.60	18560	18730	18560	24250	13080	18680	18564.11	0.47	-139	18886	18782	18706	18602	18526	18745	18565	47	5570	500	13440	10	1	9385844	1745	-12.62	0.91	12	0.02	-1473.00	20528.00	44000	20230504	-57.75	16350	20240417	13.70	26050	-28.64	20240312	16350	13.70	20240417	43750	-57.51	20230726	16350	13.70	20240417	3.70	N	088390	500	46 억	44265	N	N	0	N	N
106	20240510	160605	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18680	10	2	0.05	133257210	7129	29.73	18730	18810	18630	24250	13070	18670	18692.29	0.50	-2315	19230	18950	18810	18530	18390	18880	18460	47	5580	500	13440	10	1	9385844	1753	-12.68	0.91	12	0.08	-1473.00	20528.00	50900	20230503	-63.30	16350	20240417	14.25	26050	-28.29	20240312	16350	14.25	20240417	43750	-57.30	20230726	16350	14.25	20240417	3.73	N	088390	500	46 억	46580	N	N	16	N	N
107	20240510	150611	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18630	-40	5	-0.21	124259360	6647	27.72	18730	18810	18630	24250	13070	18670	18694.05	0.50	-2386	19230	18950	18810	18530	18390	18880	18460	47	5580	500	13440	10	1	9385844	1749	-12.65	0.91	12	0.07	-1473.00	20528.00	50900	20230503	-63.40	16350	20240417	13.94	26050	-28.48	20240312	16350	13.94	20240417	43750	-57.42	20230726	16350	13.94	20240417	3.73	N	088390	500	46 억	46580	N	N	16	N	N
108	20240510	140614	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18730	60	2	0.32	96253920	5145	21.46	18730	18810	18650	24250	13070	18670	18708.24	0.50	-1697	19230	18950	18810	18530	18390	18880	18460	47	5580	500	13440	10	1	9385844	1758	-12.72	0.91	12	0.05	-1473.00	20528.00	50900	20230503	-63.20	16350	20240417	14.56	26050	-28.10	20240312	16350	14.56	20240417	43750	-57.19	20230726	16350	14.56	20240417	3.73	N	088390	500	46 억	46580	N	N	16	N	N
109	20240510	130607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18670	0	3	0.00	88964110	4755	19.83	18730	18810	18650	24250	13070	18670	18709.59	0.50	-1634	19230	18950	18810	18530	18390	18880	18460	47	5580	500	13440	10	1	9385844	1752	-12.67	0.91	12	0.05	-1473.00	20528.00	50900	20230503	-63.32	16350	20240417	14.19	26050	-28.33	20240312	16350	14.19	20240417	43750	-57.33	20230726	16350	14.19	20240417	3.73	N	088390	500	46 억	46580	N	N	16	N	N
110	20240510	120606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18680	10	2	0.05	76046360	4063	16.95	18730	18810	18650	24250	13070	18670	18716.80	0.50	-1533	19230	18950	18810	18530	18390	18880	18460	47	5580	500	13440	10	1	9385844	1753	-12.68	0.91	12	0.04	-1473.00	20528.00	50900	20230503	-63.30	16350	20240417	14.25	26050	-28.29	20240312	16350	14.25	20240417	43750	-57.30	20230726	16350	14.25	20240417	3.73	N	088390	500	46 억	46580	N	N	16	N	N
111	20240510	110608	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18680	10	2	0.05	61818290	3302	13.77	18730	18810	18650	24250	13070	18670	18721.47	0.50	-1211	19230	18950	18810	18530	18390	18880	18460	47	5580	500	13440	10	1	9385844	1753	-12.68	0.91	12	0.04	-1473.00	20528.00	50900	20230503	-63.30	16350	20240417	14.25	26050	-28.29	20240312	16350	14.25	20240417	43750	-57.30	20230726	16350	14.25	20240417	3.73	N	088390	500	46 억	46580	N	N	16	N	N
112	20240510	100608	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18760	90	2	0.48	34589150	1844	7.69	18730	18810	18710	24250	13070	18670	18757.67	0.50	-572	19230	18950	18810	18530	18390	18880	18460	47	5580	500	13440	10	1	9385844	1761	-12.74	0.91	12	0.02	-1473.00	20528.00	50900	20230503	-63.14	16350	20240417	14.74	26050	-27.98	20240312	16350	14.74	20240417	43750	-57.12	20230726	16350	14.74	20240417	3.73	N	088390	500	46 억	46580	N	N	16	N	N
113	20240510	090609	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18720	50	2	0.27	4680530	250	1.04	18730	18730	18720	24250	13070	18670	18722.12	0.50	148	19230	18950	18810	18530	18390	18880	18460	47	5580	500	13440	10	1	9385844	1757	-12.71	0.91	12	0.00	-1473.00	20528.00	50900	20230503	-63.22	16350	20240417	14.50	26050	-28.14	20240312	16350	14.50	20240417	43750	-57.21	20230726	16350	14.50	20240417	3.73	N	088390	500	46 억	46580	N	N	16	N	N
114	20240509	160620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18670	-330	5	-1.74	452109790	23971	98.89	19060	19090	18670	24700	13300	19000	18861.59	0.54	-4279	19486	19242	19026	18782	18566	19135	18675	47	5700	500	13680	10	1	9385844	1752	-12.67	0.91	12	0.26	-1473.00	20528.00	50900	20230503	-63.32	16350	20240417	14.19	26050	-28.33	20240312	16350	14.19	20240417	43750	-57.33	20230726	16350	14.19	20240417	3.72	N	088390	500	46 억	50859	N	N	1	N	N
115	20240509	150620	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18800	-200	5	-1.05	359519130	19037	78.54	19060	19090	18730	24700	13300	19000	18885.28	0.54	-3881	19486	19242	19026	18782	18566	19135	18675	47	5700	500	13680	10	1	9385844	1765	-12.76	0.92	12	0.20	-1473.00	20528.00	50900	20230503	-63.06	16350	20240417	14.98	26050	-27.83	20240312	16350	14.98	20240417	43750	-57.03	20230726	16350	14.98	20240417	3.72	N	088390	500	46 억	50859	N	N	1	N	N
116	20240509	140601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18800	-200	5	-1.05	305021870	16133	66.56	19060	19090	18760	24700	13300	19000	18906.70	0.54	-2737	19486	19242	19026	18782	18566	19135	18675	47	5700	500	13680	10	1	9385844	1765	-12.76	0.92	12	0.17	-1473.00	20528.00	50900	20230503	-63.06	16350	20240417	14.98	26050	-27.83	20240312	16350	14.98	20240417	43750	-57.03	20230726	16350	14.98	20240417	3.72	N	088390	500	46 억	50859	N	N	1	N	N
117	20240509	130607	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18800	-200	5	-1.05	272808520	14418	59.48	19060	19090	18790	24700	13300	19000	18921.38	0.54	-2485	19486	19242	19026	18782	18566	19135	18675	47	5700	500	13680	10	1	9385844	1765	-12.76	0.92	12	0.15	-1473.00	20528.00	50900	20230503	-63.06	16350	20240417	14.98	26050	-27.83	20240312	16350	14.98	20240417	43750	-57.03	20230726	16350	14.98	20240417	3.72	N	088390	500	46 억	50859	N	N	1	N	N
118	20240509	120610	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18900	-100	5	-0.53	230904620	12190	50.29	19060	19090	18820	24700	13300	19000	18942.13	0.54	-2534	19486	19242	19026	18782	18566	19135	18675	47	5700	500	13680	10	1	9385844	1774	-12.83	0.92	12	0.13	-1473.00	20528.00	50900	20230503	-62.87	16350	20240417	15.60	26050	-27.45	20240312	16350	15.60	20240417	43750	-56.80	20230726	16350	15.60	20240417	3.72	N	088390	500	46 억	50859	N	N	1	N	N
119	20240509	110558	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18820	-180	5	-0.95	199643850	10531	43.44	19060	19090	18820	24700	13300	19000	18957.73	0.54	-2433	19486	19242	19026	18782	18566	19135	18675	47	5700	500	13680	10	1	9385844	1766	-12.78	0.92	12	0.11	-1473.00	20528.00	50900	20230503	-63.03	16350	20240417	15.11	26050	-27.75	20240312	16350	15.11	20240417	43750	-56.98	20230726	16350	15.11	20240417	3.72	N	088390	500	46 억	50859	N	N	1	N	N
120	20240509	100601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18850	-150	5	-0.79	164286720	8655	35.71	19060	19090	18840	24700	13300	19000	18981.71	0.54	-2033	19486	19242	19026	18782	18566	19135	18675	47	5700	500	13680	10	1	9385844	1769	-12.80	0.92	12	0.09	-1473.00	20528.00	50900	20230503	-62.97	16350	20240417	15.29	26050	-27.64	20240312	16350	15.29	20240417	43750	-56.91	20230726	16350	15.29	20240417	3.72	N	088390	500	46 억	50859	N	N	1	N	N
121	20240509	090558	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19010	10	2	0.05	55827050	2937	12.12	19060	19090	19000	24700	13300	19000	19008.19	0.54	-2219	19486	19242	19026	18782	18566	19135	18675	47	5700	500	13680	10	1	9385844	1784	-12.91	0.93	12	0.03	-1473.00	20528.00	50900	20230503	-62.65	16350	20240417	16.27	26050	-27.02	20240312	16350	16.27	20240417	43750	-56.55	20230726	16350	16.27	20240417	3.72	N	088390	500	46 억	50859	N	N	1	N	N
122	20240508	160556	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19000	-280	5	-1.45	458521510	24236	42.97	19090	19270	18810	25050	13500	19280	18918.99	0.62	-2670	19706	19492	19146	18932	18586	19600	19040	47	5770	500	13880	10	1	9385844	1783	-12.90	0.93	12	0.26	-1473.00	20528.00	50900	20230503	-62.67	16350	20240417	16.21	26050	-27.06	20240312	16350	16.21	20240417	43750	-56.57	20230726	16350	16.21	20240417	3.73	N	088390	500	46 억	57801	N	N	1	N	N
123	20240508	150601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19030	-250	5	-1.30	442029210	23368	41.43	19090	19270	18810	25050	13500	19280	18916.01	0.62	-2250	19706	19492	19146	18932	18586	19600	19040	47	5770	500	13880	10	1	9385844	1786	-12.92	0.93	12	0.25	-1473.00	20528.00	50900	20230503	-62.61	16350	20240417	16.39	26050	-26.95	20240312	16350	16.39	20240417	43750	-56.50	20230726	16350	16.39	20240417	3.73	N	088390	500	46 억	57801	N	N	203	N	N
124	20240508	140554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18960	-320	5	-1.66	409034470	21635	38.36	19090	19270	18810	25050	13500	19280	18906.15	0.62	-2142	19706	19492	19146	18932	18586	19600	19040	47	5770	500	13880	10	1	9385844	1780	-12.87	0.92	12	0.23	-1473.00	20528.00	50900	20230503	-62.75	16350	20240417	15.96	26050	-27.22	20240312	16350	15.96	20240417	43750	-56.66	20230726	16350	15.96	20240417	3.73	N	088390	500	46 억	57801	N	N	203	N	N
125	20240508	130552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18900	-380	5	-1.97	353947040	18719	33.19	19090	19270	18810	25050	13500	19280	18908.44	0.62	-3352	19706	19492	19146	18932	18586	19600	19040	47	5770	500	13880	10	1	9385844	1774	-12.83	0.92	12	0.20	-1473.00	20528.00	50900	20230503	-62.87	16350	20240417	15.60	26050	-27.45	20240312	16350	15.60	20240417	43750	-56.80	20230726	16350	15.60	20240417	3.73	N	088390	500	46 억	57801	N	N	203	N	N
126	20240508	120554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	18870	-410	5	-2.13	240528720	12700	22.52	19090	19270	18810	25050	13500	19280	18939.27	0.62	-4072	19706	19492	19146	18932	18586	19600	19040	47	5770	500	13880	10	1	9385844	1771	-12.81	0.92	12	0.14	-1473.00	20528.00	50900	20230503	-62.93	16350	20240417	15.41	26050	-27.56	20240312	16350	15.41	20240417	43750	-56.87	20230726	16350	15.41	20240417	3.73	N	088390	500	46 억	57801	N	N	203	N	N
127	20240508	110631	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19010	-270	5	-1.40	205161470	10829	19.20	19090	19270	18810	25050	13500	19280	18945.56	0.62	-4491	19706	19492	19146	18932	18586	19600	19040	47	5770	500	13880	10	1	9385844	1784	-12.91	0.93	12	0.12	-1473.00	20528.00	50900	20230503	-62.65	16350	20240417	16.27	26050	-27.02	20240312	16350	16.27	20240417	43750	-56.55	20230726	16350	16.27	20240417	3.73	N	088390	500	46 억	57801	N	N	203	N	N
128	20240508	100601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19000	-280	5	-1.45	100718800	5310	9.42	19090	19270	18830	25050	13500	19280	18967.76	0.62	-2244	19706	19492	19146	18932	18586	19600	19040	47	5770	500	13880	10	1	9385844	1783	-12.90	0.93	12	0.06	-1473.00	20528.00	50900	20230503	-62.67	16350	20240417	16.21	26050	-27.06	20240312	16350	16.21	20240417	43750	-56.57	20230726	16350	16.21	20240417	3.73	N	088390	500	46 억	57801	N	N	203	N	N
129	20240508	090601	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19230	-50	5	-0.26	2494970	130	0.23	19090	19270	19090	25050	13500	19280	19192.08	0.62	-69	19706	19492	19146	18932	18586	19600	19040	47	5770	500	13880	10	1	9385844	1805	-13.05	0.94	12	0.00	-1473.00	20528.00	50900	20230503	-62.22	16350	20240417	17.61	26050	-26.18	20240312	16350	17.61	20240417	43750	-56.05	20230726	16350	17.61	20240417	3.73	N	088390	500	46 억	57801	N	N	203	N	N
130	20240503	160612	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19290	-130	5	-0.67	480563010	25151	237.79	19370	19470	18950	25200	13600	19420	19106.75	0.46	2298	19766	19592	19346	19172	18926	19680	19260	47	5780	500	13980	10	1	9385844	1811	-13.10	0.94	12	0.27	-1473.00	20528.00	50900	20230503	-62.10	16350	20240417	17.98	26050	-25.95	20240312	16350	17.98	20240417	50900	-62.10	20230503	16350	17.98	20240417	3.58	N	088390	500	46 억	43441	N	N	1	N	N
131	20240503	150612	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19070	-350	5	-1.80	447617410	23438	221.59	19370	19470	18950	25200	13600	19420	19097.69	0.46	2502	19766	19592	19346	19172	18926	19680	19260	47	5780	500	13980	10	1	9385844	1790	-12.95	0.93	12	0.25	-1473.00	20528.00	50900	20230503	-62.53	16350	20240417	16.64	26050	-26.79	20240312	16350	16.64	20240417	50900	-62.53	20230503	16350	16.64	20240417	3.58	N	088390	500	46 억	43441	N	N	0	N	N
132	20240503	140612	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19200	-220	5	-1.13	337431990	17638	166.76	19370	19470	18950	25200	13600	19420	19130.67	0.46	-43	19766	19592	19346	19172	18926	19680	19260	47	5780	500	13980	10	1	9385844	1802	-13.03	0.94	12	0.19	-1473.00	20528.00	50900	20230503	-62.28	16350	20240417	17.43	26050	-26.30	20240312	16350	17.43	20240417	50900	-62.28	20230503	16350	17.43	20240417	3.58	N	088390	500	46 억	43441	N	N	0	N	N
133	20240503	130612	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19160	-260	5	-1.34	280899720	14687	138.86	19370	19470	18950	25200	13600	19420	19125.38	0.46	-2267	19766	19592	19346	19172	18926	19680	19260	47	5780	500	13980	10	1	9385844	1798	-13.01	0.93	12	0.16	-1473.00	20528.00	50900	20230503	-62.36	16350	20240417	17.19	26050	-26.45	20240312	16350	17.19	20240417	50900	-62.36	20230503	16350	17.19	20240417	3.58	N	088390	500	46 억	43441	N	N	0	N	N
134	20240503	120610	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19030	-390	5	-2.01	247603720	12945	122.39	19370	19470	18950	25200	13600	19420	19126.96	0.46	-3090	19766	19592	19346	19172	18926	19680	19260	47	5780	500	13980	10	1	9385844	1786	-12.92	0.93	12	0.14	-1473.00	20528.00	50900	20230503	-62.61	16350	20240417	16.39	26050	-26.95	20240312	16350	16.39	20240417	50900	-62.61	20230503	16350	16.39	20240417	3.58	N	088390	500	46 억	43441	N	N	0	N	N
135	20240503	110609	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19040	-380	5	-1.96	214770380	11223	106.11	19370	19470	18950	25200	13600	19420	19136.17	0.46	-2973	19766	19592	19346	19172	18926	19680	19260	47	5780	500	13980	10	1	9385844	1787	-12.93	0.93	12	0.12	-1473.00	20528.00	50900	20230503	-62.59	16350	20240417	16.45	26050	-26.91	20240312	16350	16.45	20240417	50900	-62.59	20230503	16350	16.45	20240417	3.58	N	088390	500	46 억	43441	N	N	0	N	N
136	20240503	100606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19180	-240	5	-1.24	117412710	6119	57.85	19370	19470	19100	25200	13600	19420	19187.53	0.46	-517	19766	19592	19346	19172	18926	19680	19260	47	5780	500	13980	10	1	9385844	1800	-13.02	0.93	12	0.07	-1473.00	20528.00	50900	20230503	-62.32	16350	20240417	17.31	26050	-26.37	20240312	16350	17.31	20240417	50900	-62.32	20230503	16350	17.31	20240417	3.58	N	088390	500	46 억	43441	N	N	0	N	N
137	20240503	090606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19340	-80	5	-0.41	21165920	1099	10.39	19370	19470	19110	25200	13600	19420	19256.58	0.46	-98	19766	19592	19346	19172	18926	19680	19260	47	5780	500	13980	10	1	9385844	1815	-13.13	0.94	12	0.01	-1473.00	20528.00	50900	20230503	-62.00	16350	20240417	18.29	26050	-25.76	20240312	16350	18.29	20240417	50900	-62.00	20230503	16350	18.29	20240417	3.58	N	088390	500	46 억	43441	N	N	0	N	N
138	20240502	160603	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19420	60	2	0.31	204174810	10577	20.03	19280	19520	19100	25150	13560	19360	19303.02	0.49	-2277	20000	19680	19340	19020	18680	19840	19180	47	5790	500	13930	10	1	9385844	1823	-13.18	0.95	12	0.11	-1473.00	20528.00	50900	20230503	-61.85	16350	20240417	18.78	26050	-25.45	20240312	16350	18.78	20240417	50900	-61.85	20230503	16350	18.78	20240417	3.59	N	088390	500	46 억	45723	N	N	0	N	N
139	20240502	150606	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19360	0	3	0.00	181080400	9386	17.78	19280	19520	19100	25150	13560	19360	19292.61	0.49	-1902	20000	19680	19340	19020	18680	19840	19180	47	5790	500	13930	10	1	9385844	1817	-13.14	0.94	12	0.10	-1473.00	20528.00	50900	20230503	-61.96	16350	20240417	18.41	26050	-25.68	20240312	16350	18.41	20240417	50900	-61.96	20230503	16350	18.41	20240417	3.59	N	088390	500	46 억	45723	N	N	0	N	N
140	20240502	140602	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19300	-60	5	-0.31	132058830	6840	12.95	19280	19520	19100	25150	13560	19360	19306.85	0.49	-1952	20000	19680	19340	19020	18680	19840	19180	47	5790	500	13930	10	1	9385844	1811	-13.10	0.94	12	0.07	-1473.00	20528.00	50900	20230503	-62.08	16350	20240417	18.04	26050	-25.91	20240312	16350	18.04	20240417	50900	-62.08	20230503	16350	18.04	20240417	3.59	N	088390	500	46 억	45723	N	N	0	N	N
141	20240502	130602	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19310	-50	5	-0.26	123401810	6391	12.10	19280	19520	19100	25150	13560	19360	19308.69	0.49	-1931	20000	19680	19340	19020	18680	19840	19180	47	5790	500	13930	10	1	9385844	1812	-13.11	0.94	12	0.07	-1473.00	20528.00	50900	20230503	-62.06	16350	20240417	18.10	26050	-25.87	20240312	16350	18.10	20240417	50900	-62.06	20230503	16350	18.10	20240417	3.59	N	088390	500	46 억	45723	N	N	0	N	N
142	20240502	120559	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19320	-40	5	-0.21	118927740	6159	11.66	19280	19520	19100	25150	13560	19360	19309.59	0.49	-1887	20000	19680	19340	19020	18680	19840	19180	47	5790	500	13930	10	1	9385844	1813	-13.12	0.94	12	0.07	-1473.00	20528.00	50900	20230503	-62.04	16350	20240417	18.17	26050	-25.83	20240312	16350	18.17	20240417	50900	-62.04	20230503	16350	18.17	20240417	3.59	N	088390	500	46 억	45723	N	N	0	N	N
143	20240502	110559	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19320	-40	5	-0.21	98138510	5081	9.62	19280	19520	19100	25150	13560	19360	19314.80	0.49	-1223	20000	19680	19340	19020	18680	19840	19180	47	5790	500	13930	10	1	9385844	1813	-13.12	0.94	12	0.05	-1473.00	20528.00	50900	20230503	-62.04	16350	20240417	18.17	26050	-25.83	20240312	16350	18.17	20240417	50900	-62.04	20230503	16350	18.17	20240417	3.59	N	088390	500	46 억	45723	N	N	0	N	N
144	20240502	100558	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19270	-90	5	-0.46	53129860	2756	5.22	19280	19520	19100	25150	13560	19360	19277.89	0.49	-302	20000	19680	19340	19020	18680	19840	19180	47	5790	500	13930	10	1	9385844	1809	-13.08	0.94	12	0.03	-1473.00	20528.00	50900	20230503	-62.14	16350	20240417	17.86	26050	-26.03	20240312	16350	17.86	20240417	50900	-62.14	20230503	16350	17.86	20240417	3.59	N	088390	500	46 억	45723	N	N	0	N	N
145	20240502	090559	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	19270	-90	5	-0.46	5902040	307	0.58	19280	19310	19100	25150	13560	19360	19224.89	0.49	-177	20000	19680	19340	19020	18680	19840	19180	47	5790	500	13930	10	1	9385844	1809	-13.08	0.94	12	0.00	-1473.00	20528.00	50900	20230503	-62.14	16350	20240417	17.86	26050	-26.03	20240312	16350	17.86	20240417	50900	-62.14	20230503	16350	17.86	20240417	3.59	N	088390	500	46 억	45723	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History