KissMeData/043370/price/prices-20240501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	160515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12100	-250	5	-2.02	677410850	55722	49.75	12480	12480	12070	16050	8650	12350	12156.98	13.63	10037	12950	12650	12330	12030	11710	12490	11870	105	3700	500	9130	10	1	21000000	2541	4.13	0.35	12	0.27	2929.00	34733.00	13490	20240216	-10.30	8450	20230908	43.20	13490	-10.30	20240216	9010	34.30	20240129	13490	-10.30	20240216	8450	43.20	20230908	1.22	N	043370	500	105 억	2862304	N	N	0	N	N
3	20240531	150512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12100	-250	5	-2.02	574584470	47229	42.16	12480	12480	12070	16050	8650	12350	12165.53	13.63	8851	12950	12650	12330	12030	11710	12490	11870	105	3700	500	9130	10	1	21000000	2541	4.13	0.35	12	0.22	2929.00	34733.00	13490	20240216	-10.30	8450	20230908	43.20	13490	-10.30	20240216	9010	34.30	20240129	13490	-10.30	20240216	8450	43.20	20230908	1.22	N	043370	500	105 억	2862304	N	N	0	N	N
4	20240531	140514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12110	-240	5	-1.94	474344520	38953	34.77	12480	12480	12070	16050	8650	12350	12176.90	13.63	7177	12950	12650	12330	12030	11710	12490	11870	105	3700	500	9130	10	1	21000000	2543	4.13	0.35	12	0.19	2929.00	34733.00	13490	20240216	-10.23	8450	20230908	43.31	13490	-10.23	20240216	9010	34.41	20240129	13490	-10.23	20240216	8450	43.31	20230908	1.22	N	043370	500	105 억	2862304	N	N	0	N	N
5	20240531	130516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12100	-250	5	-2.02	383072810	31413	28.04	12480	12480	12070	16050	8650	12350	12194.22	13.63	3991	12950	12650	12330	12030	11710	12490	11870	105	3700	500	9130	10	1	21000000	2541	4.13	0.35	12	0.15	2929.00	34733.00	13490	20240216	-10.30	8450	20230908	43.20	13490	-10.30	20240216	9010	34.30	20240129	13490	-10.30	20240216	8450	43.20	20230908	1.22	N	043370	500	105 억	2862304	N	N	0	N	N
6	20240531	120518	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12130	-220	5	-1.78	297046310	24303	21.70	12480	12480	12110	16050	8650	12350	12222.08	13.63	375	12950	12650	12330	12030	11710	12490	11870	105	3700	500	9130	10	1	21000000	2547	4.14	0.35	12	0.12	2929.00	34733.00	13490	20240216	-10.08	8450	20230908	43.55	13490	-10.08	20240216	9010	34.63	20240129	13490	-10.08	20240216	8450	43.55	20230908	1.22	N	043370	500	105 억	2862304	N	N	0	N	N
7	20240531	110515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12170	-180	5	-1.46	234312730	19144	17.09	12480	12480	12110	16050	8650	12350	12238.89	13.63	-784	12950	12650	12330	12030	11710	12490	11870	105	3700	500	9130	10	1	21000000	2556	4.16	0.35	12	0.09	2929.00	34733.00	13490	20240216	-9.79	8450	20230908	44.02	13490	-9.79	20240216	9010	35.07	20240129	13490	-9.79	20240216	8450	44.02	20230908	1.22	N	043370	500	105 억	2862304	N	N	0	N	N
8	20240531	100516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12310	-40	5	-0.32	98916900	8031	7.17	12480	12480	12270	16050	8650	12350	12316.46	13.63	3083	12950	12650	12330	12030	11710	12490	11870	105	3700	500	9130	10	1	21000000	2585	4.20	0.35	12	0.04	2929.00	34733.00	13490	20240216	-8.75	8450	20230908	45.68	13490	-8.75	20240216	9010	36.63	20240129	13490	-8.75	20240216	8450	45.68	20230908	1.22	N	043370	500	105 억	2862304	N	N	0	N	N
9	20240531	090512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12320	-30	5	-0.24	19337540	1561	1.39	12480	12480	12320	16050	8650	12350	12390.57	13.63	214	12950	12650	12330	12030	11710	12490	11870	105	3700	500	9130	10	1	21000000	2587	4.21	0.35	12	0.01	2929.00	34733.00	13490	20240216	-8.67	8450	20230908	45.80	13490	-8.67	20240216	9010	36.74	20240129	13490	-8.67	20240216	8450	45.80	20230908	1.22	N	043370	500	105 억	2862304	N	N	0	N	N
10	20240530	160511	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12350	-10	5	-0.08	1386179450	111773	59.98	12360	12630	12010	16060	8660	12360	12401.74	13.60	6096	13453	12906	12563	12016	11673	12735	11845	105	3700	500	9140	10	1	21000000	2594	4.22	0.36	12	0.53	2929.00	34733.00	13490	20240216	-8.45	8450	20230908	46.15	13490	-8.45	20240216	9010	37.07	20240129	13490	-8.45	20240216	8450	46.15	20230908	1.25	N	043370	500	105 억	2855996	N	N	6	N	N
11	20240530	150512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12490	130	2	1.05	1270004820	102407	54.95	12360	12630	12010	16060	8660	12360	12401.54	13.60	4053	13453	12906	12563	12016	11673	12735	11845	105	3700	500	9140	10	1	21000000	2623	4.26	0.36	12	0.49	2929.00	34733.00	13490	20240216	-7.41	8450	20230908	47.81	13490	-7.41	20240216	9010	38.62	20240129	13490	-7.41	20240216	8450	47.81	20230908	1.25	N	043370	500	105 억	2855996	N	N	6	N	N
12	20240530	140513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12530	170	2	1.38	1121442630	90572	48.60	12360	12630	12010	16060	8660	12360	12381.78	13.60	8062	13453	12906	12563	12016	11673	12735	11845	105	3700	500	9140	10	1	21000000	2631	4.28	0.36	12	0.43	2929.00	34733.00	13490	20240216	-7.12	8450	20230908	48.28	13490	-7.12	20240216	9010	39.07	20240129	13490	-7.12	20240216	8450	48.28	20230908	1.25	N	043370	500	105 억	2855996	N	N	6	N	N
13	20240530	130513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12590	230	2	1.86	967153120	78253	41.99	12360	12630	12010	16060	8660	12360	12359.31	13.60	11145	13453	12906	12563	12016	11673	12735	11845	105	3700	500	9140	10	1	21000000	2644	4.30	0.36	12	0.37	2929.00	34733.00	13490	20240216	-6.67	8450	20230908	48.99	13490	-6.67	20240216	9010	39.73	20240129	13490	-6.67	20240216	8450	48.99	20230908	1.25	N	043370	500	105 억	2855996	N	N	6	N	N
14	20240530	120512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12570	210	2	1.70	767226610	62346	33.45	12360	12600	12010	16060	8660	12360	12305.95	13.60	15059	13453	12906	12563	12016	11673	12735	11845	105	3700	500	9140	10	1	21000000	2640	4.29	0.36	12	0.30	2929.00	34733.00	13490	20240216	-6.82	8450	20230908	48.76	13490	-6.82	20240216	9010	39.51	20240129	13490	-6.82	20240216	8450	48.76	20230908	1.25	N	043370	500	105 억	2855996	N	N	6	N	N
15	20240530	110512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12450	90	2	0.73	486589650	39851	21.38	12360	12450	12010	16060	8660	12360	12210.22	13.60	10310	13453	12906	12563	12016	11673	12735	11845	105	3700	500	9140	10	1	21000000	2615	4.25	0.36	12	0.19	2929.00	34733.00	13490	20240216	-7.71	8450	20230908	47.34	13490	-7.71	20240216	9010	38.18	20240129	13490	-7.71	20240216	8450	47.34	20230908	1.25	N	043370	500	105 억	2855996	N	N	6	N	N
16	20240530	100513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12030	-330	5	-2.67	314977470	25931	13.91	12360	12390	12010	16060	8660	12360	12146.75	13.60	5381	13453	12906	12563	12016	11673	12735	11845	105	3700	500	9140	10	1	21000000	2526	4.11	0.35	12	0.12	2929.00	34733.00	13490	20240216	-10.82	8450	20230908	42.37	13490	-10.82	20240216	9010	33.52	20240129	13490	-10.82	20240216	8450	42.37	20230908	1.25	N	043370	500	105 억	2855996	N	N	6	N	N
17	20240530	090513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12310	-50	5	-0.40	7498330	609	0.33	12360	12390	12300	16060	8660	12360	12312.53	13.60	-19	13453	12906	12563	12016	11673	12735	11845	105	3700	500	9140	10	1	21000000	2585	4.20	0.35	12	0.00	2929.00	34733.00	13490	20240216	-8.75	8450	20230908	45.68	13490	-8.75	20240216	9010	36.63	20240129	13490	-8.75	20240216	8450	45.68	20230908	1.25	N	043370	500	105 억	2855996	N	N	6	N	N
18	20240529	160508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12360	-70	5	-0.56	2335672700	186169	358.58	12430	13110	12220	16150	8710	12430	12546.23	13.46	32088	12650	12540	12440	12330	12230	12490	12280	105	3720	500	9190	10	1	21000000	2596	4.22	0.36	12	0.89	2929.00	34733.00	13490	20240216	-8.38	8450	20230908	46.27	13490	-8.38	20240216	9010	37.18	20240129	13490	-8.38	20240216	8450	46.27	20230908	1.32	N	043370	500	105 억	2826026	N	N	6	N	N
19	20240529	150507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12400	-30	5	-0.24	2232571250	177844	342.54	12430	13110	12220	16150	8710	12430	12553.54	13.46	30726	12650	12540	12440	12330	12230	12490	12280	105	3720	500	9190	10	1	21000000	2604	4.23	0.36	12	0.85	2929.00	34733.00	13490	20240216	-8.08	8450	20230908	46.75	13490	-8.08	20240216	9010	37.62	20240129	13490	-8.08	20240216	8450	46.75	20230908	1.32	N	043370	500	105 억	2826026	N	N	1	N	N
20	20240529	140509	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12480	50	2	0.40	1614341150	128149	246.82	12430	13110	12220	16150	8710	12430	12597.38	13.46	8240	12650	12540	12440	12330	12230	12490	12280	105	3720	500	9190	10	1	21000000	2621	4.26	0.36	12	0.61	2929.00	34733.00	13490	20240216	-7.49	8450	20230908	47.69	13490	-7.49	20240216	9010	38.51	20240129	13490	-7.49	20240216	8450	47.69	20230908	1.32	N	043370	500	105 억	2826026	N	N	1	N	N
21	20240529	130509	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12460	30	2	0.24	544701640	43991	84.73	12430	12500	12220	16150	8710	12430	12382.11	13.46	13129	12650	12540	12440	12330	12230	12490	12280	105	3720	500	9190	10	1	21000000	2617	4.25	0.36	12	0.21	2929.00	34733.00	13490	20240216	-7.64	8450	20230908	47.46	13490	-7.64	20240216	9010	38.29	20240129	13490	-7.64	20240216	8450	47.46	20230908	1.32	N	043370	500	105 억	2826026	N	N	1	N	N
22	20240529	120512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12430	0	3	0.00	430341370	34797	67.02	12430	12490	12220	16150	8710	12430	12367.19	13.46	9771	12650	12540	12440	12330	12230	12490	12280	105	3720	500	9190	10	1	21000000	2610	4.24	0.36	12	0.17	2929.00	34733.00	13490	20240216	-7.86	8450	20230908	47.10	13490	-7.86	20240216	9010	37.96	20240129	13490	-7.86	20240216	8450	47.10	20230908	1.32	N	043370	500	105 억	2826026	N	N	1	N	N
23	20240529	110509	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12440	10	2	0.08	336817340	27270	52.52	12430	12490	12220	16150	8710	12430	12351.20	13.46	9595	12650	12540	12440	12330	12230	12490	12280	105	3720	500	9190	10	1	21000000	2612	4.25	0.36	12	0.13	2929.00	34733.00	13490	20240216	-7.78	8450	20230908	47.22	13490	-7.78	20240216	9010	38.07	20240129	13490	-7.78	20240216	8450	47.22	20230908	1.32	N	043370	500	105 억	2826026	N	N	1	N	N
24	20240529	100508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12340	-90	5	-0.72	199159180	16197	31.20	12430	12440	12220	16150	8710	12430	12296.04	13.46	5107	12650	12540	12440	12330	12230	12490	12280	105	3720	500	9190	10	1	21000000	2591	4.21	0.36	12	0.08	2929.00	34733.00	13490	20240216	-8.52	8450	20230908	46.04	13490	-8.52	20240216	9010	36.96	20240129	13490	-8.52	20240216	8450	46.04	20230908	1.32	N	043370	500	105 억	2826026	N	N	1	N	N
25	20240529	090505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12390	-40	5	-0.32	3465890	279	0.54	12430	12440	12390	16150	8710	12430	12422.49	13.46	-145	12650	12540	12440	12330	12230	12490	12280	105	3720	500	9190	10	1	21000000	2602	4.23	0.36	12	0.00	2929.00	34733.00	13490	20240216	-8.15	8450	20230908	46.63	13490	-8.15	20240216	9010	37.51	20240129	13490	-8.15	20240216	8450	46.63	20230908	1.32	N	043370	500	105 억	2826026	N	N	1	N	N
26	20240528	160506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12430	-40	5	-0.32	644699660	51825	35.63	12470	12550	12340	16210	8730	12470	12439.94	13.49	-5890	12910	12690	12420	12200	11930	12800	12310	105	3740	500	9220	10	1	21000000	2610	4.24	0.36	12	0.25	2929.00	34733.00	13490	20240216	-7.86	8450	20230908	47.10	13490	-7.86	20240216	9010	37.96	20240129	13490	-7.86	20240216	8450	47.10	20230908	0.83	N	043370	500	105 억	2831904	N	N	1	N	N
27	20240528	150507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12390	-80	5	-0.64	566733320	45533	31.30	12470	12550	12380	16210	8730	12470	12446.65	13.49	-7193	12910	12690	12420	12200	11930	12800	12310	105	3740	500	9220	10	1	21000000	2602	4.23	0.36	12	0.22	2929.00	34733.00	13490	20240216	-8.15	8450	20230908	46.63	13490	-8.15	20240216	9010	37.51	20240129	13490	-8.15	20240216	8450	46.63	20230908	0.83	N	043370	500	105 억	2831904	N	N	7	N	N
28	20240528	140508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12440	-30	5	-0.24	402223510	32266	22.18	12470	12550	12380	16210	8730	12470	12465.86	13.49	-4476	12910	12690	12420	12200	11930	12800	12310	105	3740	500	9220	10	1	21000000	2612	4.25	0.36	12	0.15	2929.00	34733.00	13490	20240216	-7.78	8450	20230908	47.22	13490	-7.78	20240216	9010	38.07	20240129	13490	-7.78	20240216	8450	47.22	20230908	0.83	N	043370	500	105 억	2831904	N	N	7	N	N
29	20240528	130506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12460	-10	5	-0.08	348540400	27952	19.22	12470	12550	12380	16210	8730	12470	12469.25	13.49	-2679	12910	12690	12420	12200	11930	12800	12310	105	3740	500	9220	10	1	21000000	2617	4.25	0.36	12	0.13	2929.00	34733.00	13490	20240216	-7.64	8450	20230908	47.46	13490	-7.64	20240216	9010	38.29	20240129	13490	-7.64	20240216	8450	47.46	20230908	0.83	N	043370	500	105 억	2831904	N	N	7	N	N
30	20240528	120506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12430	-40	5	-0.32	286995670	23013	15.82	12470	12550	12380	16210	8730	12470	12471.02	13.49	-220	12910	12690	12420	12200	11930	12800	12310	105	3740	500	9220	10	1	21000000	2610	4.24	0.36	12	0.11	2929.00	34733.00	13490	20240216	-7.86	8450	20230908	47.10	13490	-7.86	20240216	9010	37.96	20240129	13490	-7.86	20240216	8450	47.10	20230908	0.83	N	043370	500	105 억	2831904	N	N	7	N	N
31	20240528	110456	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12480	10	2	0.08	235216050	18855	12.96	12470	12550	12380	16210	8730	12470	12475.00	13.49	2284	12910	12690	12420	12200	11930	12800	12310	105	3740	500	9220	10	1	21000000	2621	4.26	0.36	12	0.09	2929.00	34733.00	13490	20240216	-7.49	8450	20230908	47.69	13490	-7.49	20240216	9010	38.51	20240129	13490	-7.49	20240216	8450	47.69	20230908	0.83	N	043370	500	105 억	2831904	N	N	7	N	N
32	20240528	100507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12510	40	2	0.32	139005070	11150	7.66	12470	12520	12380	16210	8730	12470	12466.82	13.49	1100	12910	12690	12420	12200	11930	12800	12310	105	3740	500	9220	10	1	21000000	2627	4.27	0.36	12	0.05	2929.00	34733.00	13490	20240216	-7.26	8450	20230908	48.05	13490	-7.26	20240216	9010	38.85	20240129	13490	-7.26	20240216	8450	48.05	20230908	0.83	N	043370	500	105 억	2831904	N	N	7	N	N
33	20240528	090507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12490	20	2	0.16	1684370	135	0.09	12470	12490	12470	16210	8730	12470	12476.81	13.49	35	12910	12690	12420	12200	11930	12800	12310	105	3740	500	9220	10	1	21000000	2623	4.26	0.36	12	0.00	2929.00	34733.00	13490	20240216	-7.41	8450	20230908	47.81	13490	-7.41	20240216	9010	38.62	20240129	13490	-7.41	20240216	8450	47.81	20230908	0.83	N	043370	500	105 억	2831904	N	N	7	N	N
34	20240527	160458	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12470	-20	5	-0.16	1807042610	145428	38.81	12370	12640	12150	16230	8750	12490	12425.67	13.58	-2307	13076	12782	12426	12132	11776	12605	11955	105	3740	500	9240	10	1	21000000	2619	4.26	0.36	12	0.69	2929.00	34733.00	13490	20240216	-7.56	8450	20230908	47.57	13490	-7.56	20240216	9010	38.40	20240129	13490	-7.56	20240216	8450	47.57	20230908	0.88	N	043370	500	105 억	2852223	N	N	7	N	N
35	20240527	150507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12470	-20	5	-0.16	1697396340	136641	36.46	12370	12640	12150	16230	8750	12490	12422.31	13.58	593	13076	12782	12426	12132	11776	12605	11955	105	3740	500	9240	10	1	21000000	2619	4.26	0.36	12	0.65	2929.00	34733.00	13490	20240216	-7.56	8450	20230908	47.57	13490	-7.56	20240216	9010	38.40	20240129	13490	-7.56	20240216	8450	47.57	20230908	0.88	N	043370	500	105 억	2852223	N	N	8	N	N
36	20240527	140505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12440	-50	5	-0.40	1381386140	111295	29.70	12370	12640	12150	16230	8750	12490	12411.93	13.58	9996	13076	12782	12426	12132	11776	12605	11955	105	3740	500	9240	10	1	21000000	2612	4.25	0.36	12	0.53	2929.00	34733.00	13490	20240216	-7.78	8450	20230908	47.22	13490	-7.78	20240216	9010	38.07	20240129	13490	-7.78	20240216	8450	47.22	20230908	0.88	N	043370	500	105 억	2852223	N	N	8	N	N
37	20240527	130505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12240	-250	5	-2.00	1215328740	97776	26.09	12370	12640	12150	16230	8750	12490	12429.72	13.58	14395	13076	12782	12426	12132	11776	12605	11955	105	3740	500	9240	10	1	21000000	2570	4.18	0.35	12	0.47	2929.00	34733.00	13490	20240216	-9.27	8450	20230908	44.85	13490	-9.27	20240216	9010	35.85	20240129	13490	-9.27	20240216	8450	44.85	20230908	0.88	N	043370	500	105 억	2852223	N	N	8	N	N
38	20240527	120506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12380	-110	5	-0.88	979933030	78659	20.99	12370	12640	12150	16230	8750	12490	12457.99	13.58	15417	13076	12782	12426	12132	11776	12605	11955	105	3740	500	9240	10	1	21000000	2600	4.23	0.36	12	0.37	2929.00	34733.00	13490	20240216	-8.23	8450	20230908	46.51	13490	-8.23	20240216	9010	37.40	20240129	13490	-8.23	20240216	8450	46.51	20230908	0.88	N	043370	500	105 억	2852223	N	N	8	N	N
39	20240527	110506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12530	40	2	0.32	811025570	65137	17.38	12370	12640	12150	16230	8750	12490	12451.07	13.58	17390	13076	12782	12426	12132	11776	12605	11955	105	3740	500	9240	10	1	21000000	2631	4.28	0.36	12	0.31	2929.00	34733.00	13490	20240216	-7.12	8450	20230908	48.28	13490	-7.12	20240216	9010	39.07	20240129	13490	-7.12	20240216	8450	48.28	20230908	0.88	N	043370	500	105 억	2852223	N	N	8	N	N
40	20240527	100503	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12560	70	2	0.56	381164920	30809	8.22	12370	12600	12150	16230	8750	12490	12371.87	13.58	8514	13076	12782	12426	12132	11776	12605	11955	105	3740	500	9240	10	1	21000000	2638	4.29	0.36	12	0.15	2929.00	34733.00	13490	20240216	-6.89	8450	20230908	48.64	13490	-6.89	20240216	9010	39.40	20240129	13490	-6.89	20240216	8450	48.64	20230908	0.88	N	043370	500	105 억	2852223	N	N	8	N	N
41	20240527	090505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12270	-220	5	-1.76	38903950	3155	0.84	12370	12400	12270	16230	8750	12490	12330.89	13.58	-880	13076	12782	12426	12132	11776	12605	11955	105	3740	500	9240	10	1	21000000	2577	4.19	0.35	12	0.02	2929.00	34733.00	13490	20240216	-9.04	8450	20230908	45.21	13490	-9.04	20240216	9010	36.18	20240129	13490	-9.04	20240216	8450	45.21	20230908	0.88	N	043370	500	105 억	2852223	N	N	8	N	N
42	20240524	160443	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12490	-130	5	-1.03	4627767030	373013	187.76	12620	12720	12070	16400	8840	12620	12406.30	13.88	-49677	13113	12866	12483	12236	11853	12990	12360	105	3780	500	9330	10	1	21000000	2623	4.26	0.36	12	1.78	2929.00	34733.00	13490	20240216	-7.41	8450	20230908	47.81	13490	-7.41	20240216	9010	38.62	20240129	13490	-7.41	20240216	8450	47.81	20230908	0.95	N	043370	500	105 억	2913992	N	N	8	N	N
43	20240524	150441	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12300	-320	5	-2.54	4424752130	356637	179.51	12620	12720	12070	16400	8840	12620	12406.88	13.88	-46291	13113	12866	12483	12236	11853	12990	12360	105	3780	500	9330	10	1	21000000	2583	4.20	0.35	12	1.70	2929.00	34733.00	13490	20240216	-8.82	8450	20230908	45.56	13490	-8.82	20240216	9010	36.51	20240129	13490	-8.82	20240216	8450	45.56	20230908	0.95	N	043370	500	105 억	2913992	N	N	12	N	N
44	20240524	140443	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12550	-70	5	-0.55	3383155280	273279	137.56	12620	12720	12070	16400	8840	12620	12379.86	13.88	-35397	13113	12866	12483	12236	11853	12990	12360	105	3780	500	9330	10	1	21000000	2636	4.28	0.36	12	1.30	2929.00	34733.00	13490	20240216	-6.97	8450	20230908	48.52	13490	-6.97	20240216	9010	39.29	20240129	13490	-6.97	20240216	8450	48.52	20230908	0.95	N	043370	500	105 억	2913992	N	N	12	N	N
45	20240524	130442	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12110	-510	5	-4.04	1842586860	150278	75.64	12620	12620	12070	16400	8840	12620	12261.18	13.88	-2151	13113	12866	12483	12236	11853	12990	12360	105	3780	500	9330	10	1	21000000	2543	4.13	0.35	12	0.72	2929.00	34733.00	13490	20240216	-10.23	8450	20230908	43.31	13490	-10.23	20240216	9010	34.41	20240129	13490	-10.23	20240216	8450	43.31	20230908	0.95	N	043370	500	105 억	2913992	N	N	12	N	N
46	20240524	120441	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12110	-510	5	-4.04	1550897270	126188	63.52	12620	12620	12110	16400	8840	12620	12290.37	13.88	-3794	13113	12866	12483	12236	11853	12990	12360	105	3780	500	9330	10	1	21000000	2543	4.13	0.35	12	0.60	2929.00	34733.00	13490	20240216	-10.23	8450	20230908	43.31	13490	-10.23	20240216	9010	34.41	20240129	13490	-10.23	20240216	8450	43.31	20230908	0.95	N	043370	500	105 억	2913992	N	N	12	N	N
47	20240524	110441	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12230	-390	5	-3.09	1226304320	99475	50.07	12620	12620	12150	16400	8840	12620	12327.76	13.88	-5431	13113	12866	12483	12236	11853	12990	12360	105	3780	500	9330	10	1	21000000	2568	4.18	0.35	12	0.47	2929.00	34733.00	13490	20240216	-9.34	8450	20230908	44.73	13490	-9.34	20240216	9010	35.74	20240129	13490	-9.34	20240216	8450	44.73	20230908	0.95	N	043370	500	105 억	2913992	N	N	12	N	N
48	20240524	100444	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12310	-310	5	-2.46	847920080	68511	34.49	12620	12620	12240	16400	8840	12620	12376.40	13.88	-7521	13113	12866	12483	12236	11853	12990	12360	105	3780	500	9330	10	1	21000000	2585	4.20	0.35	12	0.33	2929.00	34733.00	13490	20240216	-8.75	8450	20230908	45.68	13490	-8.75	20240216	9010	36.63	20240129	13490	-8.75	20240216	8450	45.68	20230908	0.95	N	043370	500	105 억	2913992	N	N	12	N	N
49	20240524	090443	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12570	-50	5	-0.40	44015640	3505	1.76	12620	12620	12500	16400	8840	12620	12557.92	13.88	-1741	13113	12866	12483	12236	11853	12990	12360	105	3780	500	9330	10	1	21000000	2640	4.29	0.36	12	0.02	2929.00	34733.00	13490	20240216	-6.82	8450	20230908	48.76	13490	-6.82	20240216	9010	39.51	20240129	13490	-6.82	20240216	8450	48.76	20230908	0.95	N	043370	500	105 억	2913992	N	N	12	N	N
50	20240523	160438	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12620	370	2	3.02	2491407010	198456	123.61	12240	12730	12100	15920	8580	12250	12553.77	13.99	-28966	12776	12512	12306	12042	11836	12410	11940	105	3670	500	9060	10	1	21000000	2650	4.31	0.36	12	0.95	2929.00	34733.00	13490	20240216	-6.45	8450	20230908	49.35	13490	-6.45	20240216	9010	40.07	20240129	13490	-6.45	20240216	8450	49.35	20230908	0.98	N	043370	500	105 억	2937192	N	N	12	N	N
51	20240523	150442	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12620	370	2	3.02	2397298190	190999	118.97	12240	12730	12100	15920	8580	12250	12551.37	13.99	-27574	12776	12512	12306	12042	11836	12410	11940	105	3670	500	9060	10	1	21000000	2650	4.31	0.36	12	0.91	2929.00	34733.00	13490	20240216	-6.45	8450	20230908	49.35	13490	-6.45	20240216	9010	40.07	20240129	13490	-6.45	20240216	8450	49.35	20230908	0.98	N	043370	500	105 억	2937192	N	N	18	N	N
52	20240523	140443	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12620	370	2	3.02	2117547040	168823	105.16	12240	12730	12100	15920	8580	12250	12543.00	13.99	-24670	12776	12512	12306	12042	11836	12410	11940	105	3670	500	9060	10	1	21000000	2650	4.31	0.36	12	0.80	2929.00	34733.00	13490	20240216	-6.45	8450	20230908	49.35	13490	-6.45	20240216	9010	40.07	20240129	13490	-6.45	20240216	8450	49.35	20230908	0.98	N	043370	500	105 억	2937192	N	N	18	N	N
53	20240523	130442	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12580	330	2	2.69	1905527230	152025	94.69	12240	12730	12100	15920	8580	12250	12534.30	13.99	-17762	12776	12512	12306	12042	11836	12410	11940	105	3670	500	9060	10	1	21000000	2642	4.29	0.36	12	0.72	2929.00	34733.00	13490	20240216	-6.75	8450	20230908	48.88	13490	-6.75	20240216	9010	39.62	20240129	13490	-6.75	20240216	8450	48.88	20230908	0.98	N	043370	500	105 억	2937192	N	N	18	N	N
54	20240523	120439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12620	370	2	3.02	1577473440	125991	78.48	12240	12730	12100	15920	8580	12250	12520.52	13.99	-10874	12776	12512	12306	12042	11836	12410	11940	105	3670	500	9060	10	1	21000000	2650	4.31	0.36	12	0.60	2929.00	34733.00	13490	20240216	-6.45	8450	20230908	49.35	13490	-6.45	20240216	9010	40.07	20240129	13490	-6.45	20240216	8450	49.35	20230908	0.98	N	043370	500	105 억	2937192	N	N	18	N	N
55	20240523	110438	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12670	420	2	3.43	1066306930	85697	53.38	12240	12670	12100	15920	8580	12250	12442.76	13.99	2381	12776	12512	12306	12042	11836	12410	11940	105	3670	500	9060	10	1	21000000	2661	4.33	0.36	12	0.41	2929.00	34733.00	13490	20240216	-6.08	8450	20230908	49.94	13490	-6.08	20240216	9010	40.62	20240129	13490	-6.08	20240216	8450	49.94	20230908	0.98	N	043370	500	105 억	2937192	N	N	18	N	N
56	20240523	100439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12390	140	2	1.14	421685510	34366	21.41	12240	12420	12100	15920	8580	12250	12270.43	13.99	-1930	12776	12512	12306	12042	11836	12410	11940	105	3670	500	9060	10	1	21000000	2602	4.23	0.36	12	0.16	2929.00	34733.00	13490	20240216	-8.15	8450	20230908	46.63	13490	-8.15	20240216	9010	37.51	20240129	13490	-8.15	20240216	8450	46.63	20230908	0.98	N	043370	500	105 억	2937192	N	N	18	N	N
57	20240523	090442	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12240	-10	5	-0.08	53627790	4369	2.72	12240	12410	12220	15920	8580	12250	12274.61	13.99	-2086	12776	12512	12306	12042	11836	12410	11940	105	3670	500	9060	10	1	21000000	2570	4.18	0.35	12	0.02	2929.00	34733.00	13490	20240216	-9.27	8450	20230908	44.85	13490	-9.27	20240216	9010	35.85	20240129	13490	-9.27	20240216	8450	44.85	20230908	0.98	N	043370	500	105 억	2937192	N	N	18	N	N
58	20240522	160435	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12250	-160	5	-1.29	1977043650	160408	52.10	12560	12570	12100	16130	8690	12410	12325.09	14.05	-17425	13110	12760	12150	11800	11190	12935	11975	105	3720	500	9180	10	1	21000000	2573	4.18	0.35	12	0.76	2929.00	34733.00	13490	20240216	-9.19	8450	20230908	44.97	13490	-9.19	20240216	9010	35.96	20240129	13490	-9.19	20240216	8450	44.97	20230908	0.91	N	043370	500	105 억	2951207	N	N	18	N	N
59	20240522	150438	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12320	-90	5	-0.73	1861522390	151005	49.04	12560	12570	12100	16130	8690	12410	12327.55	14.05	-19745	13110	12760	12150	11800	11190	12935	11975	105	3720	500	9180	10	1	21000000	2587	4.21	0.35	12	0.72	2929.00	34733.00	13490	20240216	-8.67	8450	20230908	45.80	13490	-8.67	20240216	9010	36.74	20240129	13490	-8.67	20240216	8450	45.80	20230908	0.91	N	043370	500	105 억	2951207	N	N	23	N	N
60	20240522	140439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12400	-10	5	-0.08	1603631910	130160	42.27	12560	12570	12100	16130	8690	12410	12320.47	14.05	-17214	13110	12760	12150	11800	11190	12935	11975	105	3720	500	9180	10	1	21000000	2604	4.23	0.36	12	0.62	2929.00	34733.00	13490	20240216	-8.08	8450	20230908	46.75	13490	-8.08	20240216	9010	37.62	20240129	13490	-8.08	20240216	8450	46.75	20230908	0.91	N	043370	500	105 억	2951207	N	N	23	N	N
61	20240522	130437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12370	-40	5	-0.32	1264966530	102980	33.45	12560	12570	12100	16130	8690	12410	12283.61	14.05	-11220	13110	12760	12150	11800	11190	12935	11975	105	3720	500	9180	10	1	21000000	2598	4.22	0.36	12	0.49	2929.00	34733.00	13490	20240216	-8.30	8450	20230908	46.39	13490	-8.30	20240216	9010	37.29	20240129	13490	-8.30	20240216	8450	46.39	20230908	0.91	N	043370	500	105 억	2951207	N	N	23	N	N
62	20240522	120437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12350	-60	5	-0.48	1106252080	90171	29.29	12560	12570	12100	16130	8690	12410	12268.38	14.05	-5453	13110	12760	12150	11800	11190	12935	11975	105	3720	500	9180	10	1	21000000	2594	4.22	0.36	12	0.43	2929.00	34733.00	13490	20240216	-8.45	8450	20230908	46.15	13490	-8.45	20240216	9010	37.07	20240129	13490	-8.45	20240216	8450	46.15	20230908	0.91	N	043370	500	105 억	2951207	N	N	23	N	N
63	20240522	110439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12120	-290	5	-2.34	759170310	62028	20.15	12560	12570	12100	16130	8690	12410	12239.16	14.05	-2808	13110	12760	12150	11800	11190	12935	11975	105	3720	500	9180	10	1	21000000	2545	4.14	0.35	12	0.30	2929.00	34733.00	13490	20240216	-10.16	8450	20230908	43.43	13490	-10.16	20240216	9010	34.52	20240129	13490	-10.16	20240216	8450	43.43	20230908	0.91	N	043370	500	105 억	2951207	N	N	23	N	N
64	20240522	100438	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12230	-180	5	-1.45	531443640	43310	14.07	12560	12570	12110	16130	8690	12410	12270.69	14.05	5124	13110	12760	12150	11800	11190	12935	11975	105	3720	500	9180	10	1	21000000	2568	4.18	0.35	12	0.21	2929.00	34733.00	13490	20240216	-9.34	8450	20230908	44.73	13490	-9.34	20240216	9010	35.74	20240129	13490	-9.34	20240216	8450	44.73	20230908	0.91	N	043370	500	105 억	2951207	N	N	23	N	N
65	20240522	090438	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12320	-90	5	-0.73	84688130	6814	2.21	12560	12570	12260	16130	8690	12410	12428.55	14.05	-709	13110	12760	12150	11800	11190	12935	11975	105	3720	500	9180	10	1	21000000	2587	4.21	0.35	12	0.03	2929.00	34733.00	13490	20240216	-8.67	8450	20230908	45.80	13490	-8.67	20240216	9010	36.74	20240129	13490	-8.67	20240216	8450	45.80	20230908	0.91	N	043370	500	105 억	2951207	N	N	23	N	N
66	20240521	160433	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12410	610	2	5.17	3702882470	306213	107.61	11700	12500	11540	15340	8260	11800	12091.92	14.16	3593	12200	12000	11720	11520	11240	12100	11620	105	3540	500	8730	10	1	21000000	2606	4.24	0.36	12	1.46	2929.00	34733.00	13490	20240216	-8.01	8450	20230908	46.86	13490	-8.01	20240216	9010	37.74	20240129	13490	-8.01	20240216	8450	46.86	20230908	0.90	N	043370	500	105 억	2974488	N	N	23	N	N
67	20240521	150438	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12430	630	2	5.34	3115707800	259057	91.04	11700	12440	11540	15340	8260	11800	12027.13	14.16	7431	12200	12000	11720	11520	11240	12100	11620	105	3540	500	8730	10	1	21000000	2610	4.24	0.36	12	1.23	2929.00	34733.00	13490	20240216	-7.86	8450	20230908	47.10	13490	-7.86	20240216	9010	37.96	20240129	13490	-7.86	20240216	8450	47.10	20230908	0.90	N	043370	500	105 억	2974488	N	N	11	N	N
68	20240521	140437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11980	180	2	1.53	1720002390	145014	50.96	11700	12030	11540	15340	8260	11800	11860.95	14.16	-17704	12200	12000	11720	11520	11240	12100	11620	105	3540	500	8730	10	1	21000000	2516	4.09	0.34	12	0.69	2929.00	34733.00	13490	20240216	-11.19	8450	20230908	41.78	13490	-11.19	20240216	9010	32.96	20240129	13490	-11.19	20240216	8450	41.78	20230908	0.90	N	043370	500	105 억	2974488	N	N	11	N	N
69	20240521	130437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	12000	200	2	1.69	1278281860	108128	38.00	11700	12030	11540	15340	8260	11800	11821.94	14.16	-15035	12200	12000	11720	11520	11240	12100	11620	105	3540	500	8730	10	1	21000000	2520	4.10	0.35	12	0.51	2929.00	34733.00	13490	20240216	-11.05	8450	20230908	42.01	13490	-11.05	20240216	9010	33.19	20240129	13490	-11.05	20240216	8450	42.01	20230908	0.90	N	043370	500	105 억	2974488	N	N	11	N	N
70	20240521	120438	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11840	40	2	0.34	743134060	63265	22.23	11700	11930	11540	15340	8260	11800	11746.35	14.16	-11732	12200	12000	11720	11520	11240	12100	11620	105	3540	500	8730	10	1	21000000	2486	4.04	0.34	12	0.30	2929.00	34733.00	13490	20240216	-12.23	8450	20230908	40.12	13490	-12.23	20240216	9010	31.41	20240129	13490	-12.23	20240216	8450	40.12	20230908	0.90	N	043370	500	105 억	2974488	N	N	11	N	N
71	20240521	110439	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11770	-30	5	-0.25	510718610	43635	15.33	11700	11880	11540	15340	8260	11800	11704.29	14.16	-8077	12200	12000	11720	11520	11240	12100	11620	105	3540	500	8730	10	1	21000000	2472	4.02	0.34	12	0.21	2929.00	34733.00	13490	20240216	-12.75	8450	20230908	39.29	13490	-12.75	20240216	9010	30.63	20240129	13490	-12.75	20240216	8450	39.29	20230908	0.90	N	043370	500	105 억	2974488	N	N	11	N	N
72	20240521	100437	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11640	-160	5	-1.36	273886850	23566	8.28	11700	11720	11540	15340	8260	11800	11621.98	14.16	-8707	12200	12000	11720	11520	11240	12100	11620	105	3540	500	8730	10	1	21000000	2444	3.97	0.34	12	0.11	2929.00	34733.00	13490	20240216	-13.71	8450	20230908	37.75	13490	-13.71	20240216	9010	29.19	20240129	13490	-13.71	20240216	8450	37.75	20230908	0.90	N	043370	500	105 억	2974488	N	N	11	N	N
73	20240521	090435	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11610	-190	5	-1.61	43660850	3741	1.31	11700	11720	11610	15340	8260	11800	11670.24	14.16	-2156	12200	12000	11720	11520	11240	12100	11620	105	3540	500	8730	10	1	21000000	2438	3.96	0.33	12	0.02	2929.00	34733.00	13490	20240216	-13.94	8450	20230908	37.40	13490	-13.94	20240216	9010	28.86	20240129	13490	-13.94	20240216	8450	37.40	20230908	0.90	N	043370	500	105 억	2974488	N	N	11	N	N
74	20240517	160438	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11440	370	2	3.34	2794848380	245372	108.60	11200	11690	11200	14390	7750	11070	11390.21	14.00	33962	11910	11490	11170	10750	10430	11700	10960	105	3320	500	8190	10	1	21000000	2402	3.91	0.33	12	1.17	2929.00	34733.00	13490	20240216	-15.20	8450	20230908	35.38	13490	-15.20	20240216	9010	26.97	20240129	13490	-15.20	20240216	8450	35.38	20230908	0.80	N	043370	500	105 억	2939016	N	N	35	N	N
75	20240517	150440	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11410	340	2	3.07	2665550100	234057	103.59	11200	11690	11200	14390	7750	11070	11388.47	14.00	33021	11910	11490	11170	10750	10430	11700	10960	105	3320	500	8190	10	1	21000000	2396	3.90	0.33	12	1.11	2929.00	34733.00	13490	20240216	-15.42	8450	20230908	35.03	13490	-15.42	20240216	9010	26.64	20240129	13490	-15.42	20240216	8450	35.03	20230908	0.80	N	043370	500	105 억	2939016	N	N	35	N	N
76	20240517	140434	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11370	300	2	2.71	2407738610	211435	93.58	11200	11690	11200	14390	7750	11070	11387.61	14.00	27864	11910	11490	11170	10750	10430	11700	10960	105	3320	500	8190	10	1	21000000	2388	3.88	0.33	12	1.01	2929.00	34733.00	13490	20240216	-15.72	8450	20230908	34.56	13490	-15.72	20240216	9010	26.19	20240129	13490	-15.72	20240216	8450	34.56	20230908	0.80	N	043370	500	105 억	2939016	N	N	35	N	N
77	20240517	130431	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11310	240	2	2.17	2061609280	181007	80.11	11200	11690	11200	14390	7750	11070	11389.67	14.00	25735	11910	11490	11170	10750	10430	11700	10960	105	3320	500	8190	10	1	21000000	2375	3.86	0.33	12	0.86	2929.00	34733.00	13490	20240216	-16.16	8450	20230908	33.85	13490	-16.16	20240216	9010	25.53	20240129	13490	-16.16	20240216	8450	33.85	20230908	0.80	N	043370	500	105 억	2939016	N	N	35	N	N
78	20240517	120432	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11450	380	2	3.43	1684531840	147742	65.39	11200	11690	11200	14390	7750	11070	11401.85	14.00	12392	11910	11490	11170	10750	10430	11700	10960	105	3320	500	8190	10	1	21000000	2405	3.91	0.33	12	0.70	2929.00	34733.00	13490	20240216	-15.12	8450	20230908	35.50	13490	-15.12	20240216	9010	27.08	20240129	13490	-15.12	20240216	8450	35.50	20230908	0.80	N	043370	500	105 억	2939016	N	N	35	N	N
79	20240517	110432	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11420	350	2	3.16	1392953440	122064	54.02	11200	11690	11200	14390	7750	11070	11411.66	14.00	7977	11910	11490	11170	10750	10430	11700	10960	105	3320	500	8190	10	1	21000000	2398	3.90	0.33	12	0.58	2929.00	34733.00	13490	20240216	-15.34	8450	20230908	35.15	13490	-15.34	20240216	9010	26.75	20240129	13490	-15.34	20240216	8450	35.15	20230908	0.80	N	043370	500	105 억	2939016	N	N	35	N	N
80	20240517	100429	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11270	200	2	1.81	1015064480	88812	39.31	11200	11690	11200	14390	7750	11070	11429.36	14.00	8406	11910	11490	11170	10750	10430	11700	10960	105	3320	500	8190	10	1	21000000	2367	3.85	0.32	12	0.42	2929.00	34733.00	13490	20240216	-16.46	8450	20230908	33.37	13490	-16.46	20240216	9010	25.08	20240129	13490	-16.46	20240216	8450	33.37	20230908	0.80	N	043370	500	105 억	2939016	N	N	35	N	N
81	20240517	090432	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11470	400	2	3.61	207164530	18247	8.08	11200	11510	11200	14390	7750	11070	11353.35	14.00	1487	11910	11490	11170	10750	10430	11700	10960	105	3320	500	8190	10	1	21000000	2409	3.92	0.33	12	0.09	2929.00	34733.00	13490	20240216	-14.97	8450	20230908	35.74	13490	-14.97	20240216	9010	27.30	20240129	13490	-14.97	20240216	8450	35.74	20230908	0.80	N	043370	500	105 억	2939016	N	N	35	N	N
82	20240516	160430	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11070	100	2	0.91	2528414360	225213	1551.37	10980	11590	10850	14260	7680	10970	11227.07	13.92	15698	11103	11036	10963	10896	10823	11040	10900	105	3290	500	8110	10	1	21000000	2325	3.78	0.32	12	1.07	2929.00	34733.00	13490	20240216	-17.94	8410	20230509	31.63	13490	-17.94	20240216	9010	22.86	20240129	13490	-17.94	20240216	8450	31.01	20230908	0.82	N	043370	500	105 억	2923899	N	N	35	N	N
83	20240516	150429	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11060	90	2	0.82	2503776080	222989	1536.05	10980	11590	10850	14260	7680	10970	11228.32	13.92	16121	11103	11036	10963	10896	10823	11040	10900	105	3290	500	8110	10	1	21000000	2323	3.78	0.32	12	1.06	2929.00	34733.00	13490	20240216	-18.01	8410	20230509	31.51	13490	-18.01	20240216	9010	22.75	20240129	13490	-18.01	20240216	8450	30.89	20230908	0.82	N	043370	500	105 억	2923899	N	N	471	N	N
84	20240516	140432	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11070	100	2	0.91	2114885680	187832	1293.88	10980	11590	10850	14260	7680	10970	11259.54	13.92	2179	11103	11036	10963	10896	10823	11040	10900	105	3290	500	8110	10	1	21000000	2325	3.78	0.32	12	0.89	2929.00	34733.00	13490	20240216	-17.94	8410	20230509	31.63	13490	-17.94	20240216	9010	22.86	20240129	13490	-17.94	20240216	8450	31.01	20230908	0.82	N	043370	500	105 억	2923899	N	N	471	N	N
85	20240516	130431	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11320	350	2	3.19	1668700060	147915	1018.91	10980	11590	10850	14260	7680	10970	11281.60	13.92	6291	11103	11036	10963	10896	10823	11040	10900	105	3290	500	8110	10	1	21000000	2377	3.86	0.33	12	0.70	2929.00	34733.00	13490	20240216	-16.09	8410	20230509	34.60	13490	-16.09	20240216	9010	25.64	20240129	13490	-16.09	20240216	8450	33.96	20230908	0.82	N	043370	500	105 억	2923899	N	N	471	N	N
86	20240516	120429	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11420	450	2	4.10	1496824100	132740	914.38	10980	11590	10850	14260	7680	10970	11276.49	13.92	3320	11103	11036	10963	10896	10823	11040	10900	105	3290	500	8110	10	1	21000000	2398	3.90	0.33	12	0.63	2929.00	34733.00	13490	20240216	-15.34	8410	20230509	35.79	13490	-15.34	20240216	9010	26.75	20240129	13490	-15.34	20240216	8450	35.15	20230908	0.82	N	043370	500	105 억	2923899	N	N	471	N	N
87	20240516	110428	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10890	-80	5	-0.73	88152750	8070	55.59	10980	11030	10870	14260	7680	10970	10923.18	13.92	-2872	11103	11036	10963	10896	10823	11040	10900	105	3290	500	8110	10	1	21000000	2287	3.72	0.31	12	0.04	2929.00	34733.00	13490	20240216	-19.27	8410	20230509	29.49	13490	-19.27	20240216	9010	20.87	20240129	13490	-19.27	20240216	8450	28.88	20230908	0.82	N	043370	500	105 억	2923899	N	N	471	N	N
88	20240516	100429	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10890	-80	5	-0.73	53708940	4904	33.78	10980	11030	10890	14260	7680	10970	10951.85	13.92	-1469	11103	11036	10963	10896	10823	11040	10900	105	3290	500	8110	10	1	21000000	2287	3.72	0.31	12	0.02	2929.00	34733.00	13490	20240216	-19.27	8410	20230509	29.49	13490	-19.27	20240216	9010	20.87	20240129	13490	-19.27	20240216	8450	28.88	20230908	0.82	N	043370	500	105 억	2923899	N	N	471	N	N
89	20240516	090429	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11000	30	2	0.27	8285300	754	5.19	10980	11030	10970	14260	7680	10970	10990.00	13.92	-167	11103	11036	10963	10896	10823	11040	10900	105	3290	500	8110	10	1	21000000	2310	3.76	0.32	12	0.00	2929.00	34733.00	13490	20240216	-18.46	8410	20230509	30.80	13490	-18.46	20240216	9010	22.09	20240129	13490	-18.46	20240216	8450	30.18	20230908	0.82	N	043370	500	105 억	2923899	N	N	471	N	N
90	20240514	160434	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10970	0	3	0.00	158865710	14502	51.52	10970	11030	10890	14260	7680	10970	10954.47	13.94	-1682	11263	11116	10973	10826	10683	11190	10900	105	3290	500	8110	10	1	21000000	2304	3.75	0.32	12	0.07	2929.00	34733.00	13490	20240216	-18.68	8400	20230508	30.60	13490	-18.68	20240216	9010	21.75	20240129	13490	-18.68	20240216	8450	29.82	20230908	0.83	N	043370	500	105 억	2927613	N	N	471	N	N
91	20240514	150436	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10940	-30	5	-0.27	128009960	11686	41.51	10970	11030	10890	14260	7680	10970	10954.13	13.94	-1551	11263	11116	10973	10826	10683	11190	10900	105	3290	500	8110	10	1	21000000	2297	3.74	0.31	12	0.06	2929.00	34733.00	13490	20240216	-18.90	8400	20230508	30.24	13490	-18.90	20240216	9010	21.42	20240129	13490	-18.90	20240216	8450	29.47	20230908	0.83	N	043370	500	105 억	2927613	N	N	401	N	N
92	20240514	140434	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10990	20	2	0.18	112616430	10279	36.52	10970	11030	10890	14260	7680	10970	10955.97	13.94	-759	11263	11116	10973	10826	10683	11190	10900	105	3290	500	8110	10	1	21000000	2308	3.75	0.32	12	0.05	2929.00	34733.00	13490	20240216	-18.53	8400	20230508	30.83	13490	-18.53	20240216	9010	21.98	20240129	13490	-18.53	20240216	8450	30.06	20230908	0.83	N	043370	500	105 억	2927613	N	N	401	N	N
93	20240514	130435	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10970	0	3	0.00	93532250	8541	30.34	10970	11030	10890	14260	7680	10970	10950.97	13.94	-1279	11263	11116	10973	10826	10683	11190	10900	105	3290	500	8110	10	1	21000000	2304	3.75	0.32	12	0.04	2929.00	34733.00	13490	20240216	-18.68	8400	20230508	30.60	13490	-18.68	20240216	9010	21.75	20240129	13490	-18.68	20240216	8450	29.82	20230908	0.83	N	043370	500	105 억	2927613	N	N	401	N	N
94	20240514	120433	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10910	-60	5	-0.55	54539100	4980	17.69	10970	11030	10890	14260	7680	10970	10951.63	13.94	-2519	11263	11116	10973	10826	10683	11190	10900	105	3290	500	8110	10	1	21000000	2291	3.72	0.31	12	0.02	2929.00	34733.00	13490	20240216	-19.13	8400	20230508	29.88	13490	-19.13	20240216	9010	21.09	20240129	13490	-19.13	20240216	8450	29.11	20230908	0.83	N	043370	500	105 억	2927613	N	N	401	N	N
95	20240514	110433	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10900	-70	5	-0.64	46379470	4233	15.04	10970	11030	10890	14260	7680	10970	10956.64	13.94	-2178	11263	11116	10973	10826	10683	11190	10900	105	3290	500	8110	10	1	21000000	2289	3.72	0.31	12	0.02	2929.00	34733.00	13490	20240216	-19.20	8400	20230508	29.76	13490	-19.20	20240216	9010	20.98	20240129	13490	-19.20	20240216	8450	28.99	20230908	0.83	N	043370	500	105 억	2927613	N	N	401	N	N
96	20240514	100433	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10930	-40	5	-0.36	29361590	2673	9.50	10970	11030	10930	14260	7680	10970	10984.51	13.94	-1675	11263	11116	10973	10826	10683	11190	10900	105	3290	500	8110	10	1	21000000	2295	3.73	0.31	12	0.01	2929.00	34733.00	13490	20240216	-18.98	8400	20230508	30.12	13490	-18.98	20240216	9010	21.31	20240129	13490	-18.98	20240216	8450	29.35	20230908	0.83	N	043370	500	105 억	2927613	N	N	401	N	N
97	20240514	090433	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10980	10	2	0.09	1382740	126	0.45	10970	10980	10970	14260	7680	10970	10974.13	13.94	-83	11263	11116	10973	10826	10683	11190	10900	105	3290	500	8110	10	1	21000000	2306	3.75	0.32	12	0.00	2929.00	34733.00	13490	20240216	-18.61	8400	20230508	30.71	13490	-18.61	20240216	9010	21.86	20240129	13490	-18.61	20240216	8450	29.94	20230908	0.83	N	043370	500	105 억	2927613	N	N	401	N	N
98	20240513	160434	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10970	100	2	0.92	307943450	28079	188.61	10870	11120	10830	14130	7610	10870	10967.03	13.93	3994	11096	10982	10876	10762	10656	10930	10710	105	3260	500	8040	10	1	21000000	2304	3.75	0.32	12	0.13	2929.00	34733.00	13490	20240216	-18.68	8310	20230504	32.01	13490	-18.68	20240216	9010	21.75	20240129	13490	-18.68	20240216	8450	29.82	20230908	0.82	N	043370	500	105 억	2926268	N	N	401	N	N
99	20240513	150434	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10970	100	2	0.92	280198780	25550	171.63	10870	11120	10830	14130	7610	10870	10966.69	13.93	2891	11096	10982	10876	10762	10656	10930	10710	105	3260	500	8040	10	1	21000000	2304	3.75	0.32	12	0.12	2929.00	34733.00	13490	20240216	-18.68	8310	20230504	32.01	13490	-18.68	20240216	9010	21.75	20240129	13490	-18.68	20240216	8450	29.82	20230908	0.82	N	043370	500	105 억	2926268	N	N	3	N	N
100	20240513	140433	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10990	120	2	1.10	234808400	21421	143.89	10870	11120	10830	14130	7610	10870	10961.60	13.93	1381	11096	10982	10876	10762	10656	10930	10710	105	3260	500	8040	10	1	21000000	2308	3.75	0.32	12	0.10	2929.00	34733.00	13490	20240216	-18.53	8310	20230504	32.25	13490	-18.53	20240216	9010	21.98	20240129	13490	-18.53	20240216	8450	30.06	20230908	0.82	N	043370	500	105 억	2926268	N	N	3	N	N
101	20240513	130432	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10900	30	2	0.28	202169800	18423	123.75	10870	11120	10830	14130	7610	10870	10973.78	13.93	275	11096	10982	10876	10762	10656	10930	10710	105	3260	500	8040	10	1	21000000	2289	3.72	0.31	12	0.09	2929.00	34733.00	13490	20240216	-19.20	8310	20230504	31.17	13490	-19.20	20240216	9010	20.98	20240129	13490	-19.20	20240216	8450	28.99	20230908	0.82	N	043370	500	105 억	2926268	N	N	3	N	N
102	20240513	120433	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10930	60	2	0.55	191253980	17420	117.01	10870	11120	10830	14130	7610	10870	10978.99	13.93	247	11096	10982	10876	10762	10656	10930	10710	105	3260	500	8040	10	1	21000000	2295	3.73	0.31	12	0.08	2929.00	34733.00	13490	20240216	-18.98	8310	20230504	31.53	13490	-18.98	20240216	9010	21.31	20240129	13490	-18.98	20240216	8450	29.35	20230908	0.82	N	043370	500	105 억	2926268	N	N	3	N	N
103	20240513	110432	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10900	30	2	0.28	175770690	16002	107.49	10870	11120	10830	14130	7610	10870	10984.30	13.93	758	11096	10982	10876	10762	10656	10930	10710	105	3260	500	8040	10	1	21000000	2289	3.72	0.31	12	0.08	2929.00	34733.00	13490	20240216	-19.20	8310	20230504	31.17	13490	-19.20	20240216	9010	20.98	20240129	13490	-19.20	20240216	8450	28.99	20230908	0.82	N	043370	500	105 억	2926268	N	N	3	N	N
104	20240513	100434	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11060	190	2	1.75	115335220	10485	70.43	10870	11120	10830	14130	7610	10870	11000.03	13.93	3192	11096	10982	10876	10762	10656	10930	10710	105	3260	500	8040	10	1	21000000	2323	3.78	0.32	12	0.05	2929.00	34733.00	13490	20240216	-18.01	8310	20230504	33.09	13490	-18.01	20240216	9010	22.75	20240129	13490	-18.01	20240216	8450	30.89	20230908	0.82	N	043370	500	105 억	2926268	N	N	3	N	N
105	20240513	090433	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10830	-40	5	-0.37	4727580	436	2.93	10870	10870	10830	14130	7610	10870	10843.01	13.93	-149	11096	10982	10876	10762	10656	10930	10710	105	3260	500	8040	10	1	21000000	2274	3.70	0.31	12	0.00	2929.00	34733.00	13490	20240216	-19.72	8310	20230504	30.32	13490	-19.72	20240216	9010	20.20	20240129	13490	-19.72	20240216	8450	28.17	20230908	0.82	N	043370	500	105 억	2926268	N	N	3	N	N
106	20240510	160421	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10870	-100	5	-0.91	160241730	14809	90.30	10980	10990	10770	14260	7680	10970	10820.56	13.95	-4508	11210	11090	10950	10830	10690	11020	10760	105	3290	500	8110	10	1	21000000	2283	3.71	0.31	12	0.07	2929.00	34733.00	13490	20240216	-19.42	8310	20230504	30.81	13490	-19.42	20240216	9010	20.64	20240129	13490	-19.42	20240216	8450	28.64	20230908	0.82	N	043370	500	105 억	2928568	N	N	3	N	N
107	20240510	150424	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10810	-160	5	-1.46	128719030	11902	72.58	10980	10990	10770	14260	7680	10970	10814.91	13.95	-4291	11210	11090	10950	10830	10690	11020	10760	105	3290	500	8110	10	1	21000000	2270	3.69	0.31	12	0.06	2929.00	34733.00	13490	20240216	-19.87	8310	20230504	30.08	13490	-19.87	20240216	9010	19.98	20240129	13490	-19.87	20240216	8450	27.93	20230908	0.82	N	043370	500	105 억	2928568	N	N	4	N	N
108	20240510	140425	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10780	-190	5	-1.73	106872840	9879	60.24	10980	10990	10770	14260	7680	10970	10818.18	13.95	-3918	11210	11090	10950	10830	10690	11020	10760	105	3290	500	8110	10	1	21000000	2264	3.68	0.31	12	0.05	2929.00	34733.00	13490	20240216	-20.09	8310	20230504	29.72	13490	-20.09	20240216	9010	19.64	20240129	13490	-20.09	20240216	8450	27.57	20230908	0.82	N	043370	500	105 억	2928568	N	N	4	N	N
109	20240510	130421	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10790	-180	5	-1.64	99743790	9218	56.21	10980	10990	10770	14260	7680	10970	10820.55	13.95	-3825	11210	11090	10950	10830	10690	11020	10760	105	3290	500	8110	10	1	21000000	2266	3.68	0.31	12	0.04	2929.00	34733.00	13490	20240216	-20.01	8310	20230504	29.84	13490	-20.01	20240216	9010	19.76	20240129	13490	-20.01	20240216	8450	27.69	20230908	0.82	N	043370	500	105 억	2928568	N	N	4	N	N
110	20240510	120420	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10780	-190	5	-1.73	80616380	7443	45.39	10980	10990	10770	14260	7680	10970	10831.17	13.95	-3529	11210	11090	10950	10830	10690	11020	10760	105	3290	500	8110	10	1	21000000	2264	3.68	0.31	12	0.04	2929.00	34733.00	13490	20240216	-20.09	8310	20230504	29.72	13490	-20.09	20240216	9010	19.64	20240129	13490	-20.09	20240216	8450	27.57	20230908	0.82	N	043370	500	105 억	2928568	N	N	4	N	N
111	20240510	110422	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10770	-200	5	-1.82	70536370	6508	39.69	10980	10990	10770	14260	7680	10970	10838.41	13.95	-3327	11210	11090	10950	10830	10690	11020	10760	105	3290	500	8110	10	1	21000000	2262	3.68	0.31	12	0.03	2929.00	34733.00	13490	20240216	-20.16	8310	20230504	29.60	13490	-20.16	20240216	9010	19.53	20240129	13490	-20.16	20240216	8450	27.46	20230908	0.82	N	043370	500	105 억	2928568	N	N	4	N	N
112	20240510	100422	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10820	-150	5	-1.37	34110510	3135	19.12	10980	10990	10820	14260	7680	10970	10880.55	13.95	-1144	11210	11090	10950	10830	10690	11020	10760	105	3290	500	8110	10	1	21000000	2272	3.69	0.31	12	0.01	2929.00	34733.00	13490	20240216	-19.79	8310	20230504	30.20	13490	-19.79	20240216	9010	20.09	20240129	13490	-19.79	20240216	8450	28.05	20230908	0.82	N	043370	500	105 억	2928568	N	N	4	N	N
113	20240510	090423	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10910	-60	5	-0.55	1269880	116	0.71	10980	10990	10910	14260	7680	10970	10947.24	13.95	-89	11210	11090	10950	10830	10690	11020	10760	105	3290	500	8110	10	1	21000000	2291	3.72	0.31	12	0.00	2929.00	34733.00	13490	20240216	-19.13	8310	20230504	31.29	13490	-19.13	20240216	9010	21.09	20240129	13490	-19.13	20240216	8450	29.11	20230908	0.82	N	043370	500	105 억	2928568	N	N	4	N	N
114	20240509	160428	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10970	-70	5	-0.63	178207850	16289	89.14	11040	11070	10810	14350	7730	11040	10940.37	13.97	-4700	11160	11100	10980	10920	10800	11130	10950	105	3310	500	8160	10	1	21000000	2304	3.75	0.32	12	0.08	2929.00	34733.00	13490	20240216	-18.68	8310	20230504	32.01	13490	-18.68	20240216	9010	21.75	20240129	13490	-18.68	20240216	8410	30.44	20230509	0.81	N	043370	500	105 억	2932895	N	N	4	N	N
115	20240509	150432	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10870	-170	5	-1.54	139299260	12731	69.67	11040	11070	10810	14350	7730	11040	10941.74	13.97	-5240	11160	11100	10980	10920	10800	11130	10950	105	3310	500	8160	10	1	21000000	2283	3.71	0.31	12	0.06	2929.00	34733.00	13490	20240216	-19.42	8310	20230504	30.81	13490	-19.42	20240216	9010	20.64	20240129	13490	-19.42	20240216	8410	29.25	20230509	0.81	N	043370	500	105 억	2932895	N	N	13	N	N
116	20240509	140423	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10840	-200	5	-1.81	128080600	11696	64.01	11040	11070	10830	14350	7730	11040	10950.80	13.97	-4947	11160	11100	10980	10920	10800	11130	10950	105	3310	500	8160	10	1	21000000	2276	3.70	0.31	12	0.06	2929.00	34733.00	13490	20240216	-19.64	8310	20230504	30.45	13490	-19.64	20240216	9010	20.31	20240129	13490	-19.64	20240216	8410	28.89	20230509	0.81	N	043370	500	105 억	2932895	N	N	13	N	N
117	20240509	130424	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10950	-90	5	-0.82	68289860	6215	34.01	11040	11070	10940	14350	7730	11040	10987.91	13.97	-2336	11160	11100	10980	10920	10800	11130	10950	105	3310	500	8160	10	1	21000000	2300	3.74	0.32	12	0.03	2929.00	34733.00	13490	20240216	-18.83	8310	20230504	31.77	13490	-18.83	20240216	9010	21.53	20240129	13490	-18.83	20240216	8410	30.20	20230509	0.81	N	043370	500	105 억	2932895	N	N	13	N	N
118	20240509	120423	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10960	-80	5	-0.72	56302030	5120	28.02	11040	11070	10940	14350	7730	11040	10996.49	13.97	-2197	11160	11100	10980	10920	10800	11130	10950	105	3310	500	8160	10	1	21000000	2302	3.74	0.32	12	0.02	2929.00	34733.00	13490	20240216	-18.75	8310	20230504	31.89	13490	-18.75	20240216	9010	21.64	20240129	13490	-18.75	20240216	8410	30.32	20230509	0.81	N	043370	500	105 억	2932895	N	N	13	N	N
119	20240509	110414	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11010	-30	5	-0.27	34959360	3177	17.39	11040	11070	10990	14350	7730	11040	11003.89	13.97	-516	11160	11100	10980	10920	10800	11130	10950	105	3310	500	8160	10	1	21000000	2312	3.76	0.32	12	0.02	2929.00	34733.00	13490	20240216	-18.38	8310	20230504	32.49	13490	-18.38	20240216	9010	22.20	20240129	13490	-18.38	20240216	8410	30.92	20230509	0.81	N	043370	500	105 억	2932895	N	N	13	N	N
120	20240509	100417	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11000	-40	5	-0.36	29185170	2652	14.51	11040	11070	10990	14350	7730	11040	11004.97	13.97	-248	11160	11100	10980	10920	10800	11130	10950	105	3310	500	8160	10	1	21000000	2310	3.76	0.32	12	0.01	2929.00	34733.00	13490	20240216	-18.46	8310	20230504	32.37	13490	-18.46	20240216	9010	22.09	20240129	13490	-18.46	20240216	8410	30.80	20230509	0.81	N	043370	500	105 억	2932895	N	N	13	N	N
121	20240509	090415	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11020	-20	5	-0.18	7964430	723	3.96	11040	11070	11010	14350	7730	11040	11015.81	13.97	-659	11160	11100	10980	10920	10800	11130	10950	105	3310	500	8160	10	1	21000000	2314	3.76	0.32	12	0.00	2929.00	34733.00	13490	20240216	-18.31	8310	20230504	32.61	13490	-18.31	20240216	9010	22.31	20240129	13490	-18.31	20240216	8410	31.03	20230509	0.81	N	043370	500	105 억	2932895	N	N	13	N	N
122	20240508	160414	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11040	90	2	0.82	198529970	18176	121.69	10900	11040	10860	14230	7670	10950	10922.64	13.93	6889	11056	11002	10956	10902	10856	10980	10880	105	3280	500	8100	10	1	21000000	2318	3.77	0.32	12	0.09	2929.00	34733.00	13490	20240216	-18.16	8310	20230504	32.85	13490	-18.16	20240216	9010	22.53	20240129	13490	-18.16	20240216	8400	31.43	20230508	0.82	N	043370	500	105 억	2924491	N	N	13	N	N
123	20240508	150419	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11010	60	2	0.55	169933620	15583	104.33	10900	11010	10860	14230	7670	10950	10905.06	13.93	6448	11056	11002	10956	10902	10856	10980	10880	105	3280	500	8100	10	1	21000000	2312	3.76	0.32	12	0.07	2929.00	34733.00	13490	20240216	-18.38	8310	20230504	32.49	13490	-18.38	20240216	9010	22.20	20240129	13490	-18.38	20240216	8400	31.07	20230508	0.82	N	043370	500	105 억	2924491	N	N	6	N	N
124	20240508	140412	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10870	-80	5	-0.73	100558410	9242	61.88	10900	10950	10860	14230	7670	10950	10880.59	13.93	1153	11056	11002	10956	10902	10856	10980	10880	105	3280	500	8100	10	1	21000000	2283	3.71	0.31	12	0.04	2929.00	34733.00	13490	20240216	-19.42	8310	20230504	30.81	13490	-19.42	20240216	9010	20.64	20240129	13490	-19.42	20240216	8400	29.40	20230508	0.82	N	043370	500	105 억	2924491	N	N	6	N	N
125	20240508	130412	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10860	-90	5	-0.82	77361950	7109	47.60	10900	10950	10860	14230	7670	10950	10882.25	13.93	-167	11056	11002	10956	10902	10856	10980	10880	105	3280	500	8100	10	1	21000000	2281	3.71	0.31	12	0.03	2929.00	34733.00	13490	20240216	-19.50	8310	20230504	30.69	13490	-19.50	20240216	9010	20.53	20240129	13490	-19.50	20240216	8400	29.29	20230508	0.82	N	043370	500	105 억	2924491	N	N	6	N	N
126	20240508	120413	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10870	-80	5	-0.73	67040250	6159	41.24	10900	10950	10860	14230	7670	10950	10884.92	13.93	-390	11056	11002	10956	10902	10856	10980	10880	105	3280	500	8100	10	1	21000000	2283	3.71	0.31	12	0.03	2929.00	34733.00	13490	20240216	-19.42	8310	20230504	30.81	13490	-19.42	20240216	9010	20.64	20240129	13490	-19.42	20240216	8400	29.40	20230508	0.82	N	043370	500	105 억	2924491	N	N	6	N	N
127	20240508	110448	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10900	-50	5	-0.46	40471010	3717	24.89	10900	10950	10860	14230	7670	10950	10888.08	13.93	-605	11056	11002	10956	10902	10856	10980	10880	105	3280	500	8100	10	1	21000000	2289	3.72	0.31	12	0.02	2929.00	34733.00	13490	20240216	-19.20	8310	20230504	31.17	13490	-19.20	20240216	9010	20.98	20240129	13490	-19.20	20240216	8400	29.76	20230508	0.82	N	043370	500	105 억	2924491	N	N	6	N	N
128	20240508	100420	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10890	-60	5	-0.55	33748030	3100	20.76	10900	10950	10860	14230	7670	10950	10886.46	13.93	-1090	11056	11002	10956	10902	10856	10980	10880	105	3280	500	8100	10	1	21000000	2287	3.72	0.31	12	0.01	2929.00	34733.00	13490	20240216	-19.27	8310	20230504	31.05	13490	-19.27	20240216	9010	20.87	20240129	13490	-19.27	20240216	8400	29.64	20230508	0.82	N	043370	500	105 억	2924491	N	N	6	N	N
129	20240508	090417	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10860	-90	5	-0.82	6413370	589	3.94	10900	10950	10860	14230	7670	10950	10888.57	13.93	-360	11056	11002	10956	10902	10856	10980	10880	105	3280	500	8100	10	1	21000000	2281	3.71	0.31	12	0.00	2929.00	34733.00	13490	20240216	-19.50	8310	20230504	30.69	13490	-19.50	20240216	9010	20.53	20240129	13490	-19.50	20240216	8400	29.29	20230508	0.82	N	043370	500	105 억	2924491	N	N	6	N	N
130	20240503	160425	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11000	-20	5	-0.18	383386870	35225	108.39	11020	11020	10800	14320	7720	11020	10883.94	13.91	-1144	11373	11196	11073	10896	10773	11135	10835	105	3300	500	8150	10	1	21000000	2310	3.76	0.32	12	0.17	2929.00	34733.00	13490	20240216	-18.46	8310	20230504	32.37	13490	-18.46	20240216	9010	22.09	20240129	13490	-18.46	20240216	8310	32.37	20230504	0.81	N	043370	500	105 억	2922134	N	N	7	N	N
131	20240503	150425	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10850	-170	5	-1.54	342928880	31529	97.02	11020	11020	10800	14320	7720	11020	10876.62	13.91	-2027	11373	11196	11073	10896	10773	11135	10835	105	3300	500	8150	10	1	21000000	2279	3.70	0.31	12	0.15	2929.00	34733.00	13490	20240216	-19.57	8310	20230504	30.57	13490	-19.57	20240216	9010	20.42	20240129	13490	-19.57	20240216	8310	30.57	20230504	0.81	N	043370	500	105 억	2922134	N	N	0	N	N
132	20240503	140425	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10840	-180	5	-1.63	309579570	28456	87.56	11020	11020	10800	14320	7720	11020	10879.24	13.91	-997	11373	11196	11073	10896	10773	11135	10835	105	3300	500	8150	10	1	21000000	2276	3.70	0.31	12	0.14	2929.00	34733.00	13490	20240216	-19.64	8310	20230504	30.45	13490	-19.64	20240216	9010	20.31	20240129	13490	-19.64	20240216	8310	30.45	20230504	0.81	N	043370	500	105 억	2922134	N	N	0	N	N
133	20240503	130425	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10840	-180	5	-1.63	279764520	25703	79.09	11020	11020	10800	14320	7720	11020	10884.51	13.91	567	11373	11196	11073	10896	10773	11135	10835	105	3300	500	8150	10	1	21000000	2276	3.70	0.31	12	0.12	2929.00	34733.00	13490	20240216	-19.64	8310	20230504	30.45	13490	-19.64	20240216	9010	20.31	20240129	13490	-19.64	20240216	8310	30.45	20230504	0.81	N	043370	500	105 억	2922134	N	N	0	N	N
134	20240503	120424	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10800	-220	5	-2.00	258806450	23765	73.13	11020	11020	10800	14320	7720	11020	10890.24	13.91	1037	11373	11196	11073	10896	10773	11135	10835	105	3300	500	8150	10	1	21000000	2268	3.69	0.31	12	0.11	2929.00	34733.00	13490	20240216	-19.94	8310	20230504	29.96	13490	-19.94	20240216	9010	19.87	20240129	13490	-19.94	20240216	8310	29.96	20230504	0.81	N	043370	500	105 억	2922134	N	N	0	N	N
135	20240503	110422	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10870	-150	5	-1.36	204307330	18735	57.65	11020	11020	10840	14320	7720	11020	10905.12	13.91	1533	11373	11196	11073	10896	10773	11135	10835	105	3300	500	8150	10	1	21000000	2283	3.71	0.31	12	0.09	2929.00	34733.00	13490	20240216	-19.42	8310	20230504	30.81	13490	-19.42	20240216	9010	20.64	20240129	13490	-19.42	20240216	8310	30.81	20230504	0.81	N	043370	500	105 억	2922134	N	N	0	N	N
136	20240503	100421	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10950	-70	5	-0.64	82832050	7560	23.26	11020	11020	10930	14320	7720	11020	10956.62	13.91	-1232	11373	11196	11073	10896	10773	11135	10835	105	3300	500	8150	10	1	21000000	2300	3.74	0.32	12	0.04	2929.00	34733.00	13490	20240216	-18.83	8310	20230504	31.77	13490	-18.83	20240216	9010	21.53	20240129	13490	-18.83	20240216	8310	31.77	20230504	0.81	N	043370	500	105 억	2922134	N	N	0	N	N
137	20240503	090420	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11010	-10	5	-0.09	3723870	338	1.04	11020	11020	11010	14320	7720	11020	11017.37	13.91	-74	11373	11196	11073	10896	10773	11135	10835	105	3300	500	8150	10	1	21000000	2312	3.76	0.32	12	0.00	2929.00	34733.00	13490	20240216	-18.38	8310	20230504	32.49	13490	-18.38	20240216	9010	22.20	20240129	13490	-18.38	20240216	8310	32.49	20230504	0.81	N	043370	500	105 억	2922134	N	N	0	N	N
138	20240502	160420	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11020	-240	5	-2.13	356475030	32276	111.43	11220	11250	10950	14630	7890	11260	11040.82	13.96	-6944	11393	11326	11193	11126	10993	11360	11160	105	3370	500	8330	10	1	21000000	2314	3.76	0.32	12	0.15	2929.00	34733.00	13490	20240216	-18.31	8080	20230425	36.39	13490	-18.31	20240216	9010	22.31	20240129	13490	-18.31	20240216	8310	32.61	20230504	0.79	N	043370	500	105 억	2931443	N	N	67	N	N
139	20240502	150421	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11010	-250	5	-2.22	318650650	28843	99.58	11220	11250	10950	14630	7890	11260	11043.61	13.96	-7089	11393	11326	11193	11126	10993	11360	11160	105	3370	500	8330	10	1	21000000	2312	3.76	0.32	12	0.14	2929.00	34733.00	13490	20240216	-18.38	8080	20230425	36.26	13490	-18.38	20240216	9010	22.20	20240129	13490	-18.38	20240216	8310	32.49	20230504	0.79	N	043370	500	105 억	2931443	N	N	67	N	N
140	20240502	140419	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	10980	-280	5	-2.49	266746140	24127	83.30	11220	11250	10980	14630	7890	11260	11051.12	13.96	-5815	11393	11326	11193	11126	10993	11360	11160	105	3370	500	8330	10	1	21000000	2306	3.75	0.32	12	0.11	2929.00	34733.00	13490	20240216	-18.61	8080	20230425	35.89	13490	-18.61	20240216	9010	21.86	20240129	13490	-18.61	20240216	8310	32.13	20230504	0.79	N	043370	500	105 억	2931443	N	N	67	N	N
141	20240502	130418	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11050	-210	5	-1.87	130942160	11795	40.72	11220	11250	11020	14630	7890	11260	11093.69	13.96	-7071	11393	11326	11193	11126	10993	11360	11160	105	3370	500	8330	10	1	21000000	2321	3.77	0.32	12	0.06	2929.00	34733.00	13490	20240216	-18.09	8080	20230425	36.76	13490	-18.09	20240216	9010	22.64	20240129	13490	-18.09	20240216	8310	32.97	20230504	0.79	N	043370	500	105 억	2931443	N	N	67	N	N
142	20240502	120417	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11050	-210	5	-1.87	116174900	10458	36.11	11220	11250	11020	14630	7890	11260	11100.25	13.96	-6057	11393	11326	11193	11126	10993	11360	11160	105	3370	500	8330	10	1	21000000	2321	3.77	0.32	12	0.05	2929.00	34733.00	13490	20240216	-18.09	8080	20230425	36.76	13490	-18.09	20240216	9010	22.64	20240129	13490	-18.09	20240216	8310	32.97	20230504	0.79	N	043370	500	105 억	2931443	N	N	67	N	N
143	20240502	110416	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11080	-180	5	-1.60	97841990	8800	30.38	11220	11250	11020	14630	7890	11260	11108.90	13.96	-5211	11393	11326	11193	11126	10993	11360	11160	105	3370	500	8330	10	1	21000000	2327	3.78	0.32	12	0.04	2929.00	34733.00	13490	20240216	-17.87	8080	20230425	37.13	13490	-17.87	20240216	9010	22.97	20240129	13490	-17.87	20240216	8310	33.33	20230504	0.79	N	043370	500	105 억	2931443	N	N	67	N	N
144	20240502	100417	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11180	-80	5	-0.71	80574790	7243	25.01	11220	11250	11020	14630	7890	11260	11113.28	13.96	-4059	11393	11326	11193	11126	10993	11360	11160	105	3370	500	8330	10	1	21000000	2348	3.82	0.32	12	0.03	2929.00	34733.00	13490	20240216	-17.12	8080	20230425	38.37	13490	-17.12	20240216	9010	24.08	20240129	13490	-17.12	20240216	8310	34.54	20230504	0.79	N	043370	500	105 억	2931443	N	N	67	N	N
145	20240502	090417	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	11170	-90	5	-0.80	19642040	1751	6.05	11220	11250	11170	14630	7890	11260	11197.99	13.96	-472	11393	11326	11193	11126	10993	11360	11160	105	3370	500	8330	10	1	21000000	2346	3.81	0.32	12	0.01	2929.00	34733.00	13490	20240216	-17.20	8080	20230425	38.24	13490	-17.20	20240216	9010	23.97	20240129	13490	-17.20	20240216	8310	34.42	20230504	0.79	N	043370	500	105 억	2931443	N	N	67	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History