KissMeData/011320/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4880	15	2	0.31	300022340	61694	77.07	4855	4895	4830	6320	3410	4865	4862.88	2.13	13599	4961	4912	4856	4807	4751	4937	4832	97	1455	500	3600	5	1	19320695	943	14.79	0.80	12	0.32	330.00	6072.00	6760	20230524	-27.81	4375	20240416	11.54	5580	-12.54	20240105	4375	11.54	20240416	6630	-26.40	20230605	4375	11.54	20240416	3.65	N	011320	500	96 억	411268	N	N	N	N
3	20240531	150303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4875	10	2	0.21	276351715	56830	71.00	4855	4895	4830	6320	3410	4865	4862.78	2.13	14368	4961	4912	4856	4807	4751	4937	4832	97	1455	500	3600	5	1	19320695	942	14.77	0.80	12	0.29	330.00	6072.00	6760	20230524	-27.88	4375	20240416	11.43	5580	-12.63	20240105	4375	11.43	20240416	6630	-26.47	20230605	4375	11.43	20240416	3.65	N	011320	500	96 억	411268	N	N	N	N
4	20240531	140300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4890	25	2	0.51	243854345	50151	62.65	4855	4895	4830	6320	3410	4865	4862.40	2.13	15485	4961	4912	4856	4807	4751	4937	4832	97	1455	500	3600	5	1	19320695	945	14.82	0.81	12	0.26	330.00	6072.00	6760	20230524	-27.66	4375	20240416	11.77	5580	-12.37	20240105	4375	11.77	20240416	6630	-26.24	20230605	4375	11.77	20240416	3.65	N	011320	500	96 억	411268	N	N	N	N
5	20240531	130302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4865	0	3	0.00	197638950	40680	50.82	4855	4890	4830	6320	3410	4865	4858.38	2.13	11245	4961	4912	4856	4807	4751	4937	4832	97	1455	500	3600	5	1	19320695	940	14.74	0.80	12	0.21	330.00	6072.00	6760	20230524	-28.03	4375	20240416	11.20	5580	-12.81	20240105	4375	11.20	20240416	6630	-26.62	20230605	4375	11.20	20240416	3.65	N	011320	500	96 억	411268	N	N	N	N
6	20240531	120302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4865	0	3	0.00	142107520	29265	36.56	4855	4890	4830	6320	3410	4865	4855.89	2.13	8261	4961	4912	4856	4807	4751	4937	4832	97	1455	500	3600	5	1	19320695	940	14.74	0.80	12	0.15	330.00	6072.00	6760	20230524	-28.03	4375	20240416	11.20	5580	-12.81	20240105	4375	11.20	20240416	6630	-26.62	20230605	4375	11.20	20240416	3.65	N	011320	500	96 억	411268	N	N	N	N
7	20240531	110301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-30	5	-0.62	124650710	25671	32.07	4855	4890	4835	6320	3410	4865	4855.70	2.13	7613	4961	4912	4856	4807	4751	4937	4832	97	1455	500	3600	5	1	19320695	934	14.65	0.80	12	0.13	330.00	6072.00	6760	20230524	-28.48	4375	20240416	10.51	5580	-13.35	20240105	4375	10.51	20240416	6630	-27.07	20230605	4375	10.51	20240416	3.65	N	011320	500	96 억	411268	N	N	N	N
8	20240531	100302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4880	15	2	0.31	72348770	14881	18.59	4855	4890	4850	6320	3410	4865	4861.82	2.13	6071	4961	4912	4856	4807	4751	4937	4832	97	1455	500	3600	5	1	19320695	943	14.79	0.80	12	0.08	330.00	6072.00	6760	20230524	-27.81	4375	20240416	11.54	5580	-12.54	20240105	4375	11.54	20240416	6630	-26.40	20230605	4375	11.54	20240416	3.65	N	011320	500	96 억	411268	N	N	N	N
9	20240531	090301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4870	5	2	0.10	11743660	2418	3.02	4855	4870	4850	6320	3410	4865	4856.77	2.13	1663	4961	4912	4856	4807	4751	4937	4832	97	1455	500	3600	5	1	19320695	941	14.76	0.80	12	0.01	330.00	6072.00	6760	20230524	-27.96	4375	20240416	11.31	5580	-12.72	20240105	4375	11.31	20240416	6630	-26.55	20230605	4375	11.31	20240416	3.65	N	011320	500	96 억	411268	N	N	N	N
10	20240530	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4865	-5	5	-0.10	381263620	78725	44.38	4850	4905	4800	6330	3410	4870	4842.98	2.06	12640	5103	4986	4923	4806	4743	4955	4775	97	1460	500	3600	5	1	19320695	940	14.74	0.80	12	0.41	330.00	6072.00	6760	20230524	-28.03	4375	20240416	11.20	5580	-12.81	20240105	4375	11.20	20240416	6630	-26.62	20230605	4375	11.20	20240416	3.77	N	011320	500	96 억	398649	N	N	N	N
11	20240530	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4860	-10	5	-0.21	358928115	74135	41.80	4850	4905	4800	6330	3410	4870	4841.55	2.06	12367	5103	4986	4923	4806	4743	4955	4775	97	1460	500	3600	5	1	19320695	939	14.73	0.80	12	0.38	330.00	6072.00	6760	20230524	-28.11	4375	20240416	11.09	5580	-12.90	20240105	4375	11.09	20240416	6630	-26.70	20230605	4375	11.09	20240416	3.77	N	011320	500	96 억	398649	N	N	N	N
12	20240530	140300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4830	-40	5	-0.82	308147460	63649	35.88	4850	4905	4800	6330	3410	4870	4841.36	2.06	13068	5103	4986	4923	4806	4743	4955	4775	97	1460	500	3600	5	1	19320695	933	14.64	0.80	12	0.33	330.00	6072.00	6760	20230524	-28.55	4375	20240416	10.40	5580	-13.44	20240105	4375	10.40	20240416	6630	-27.15	20230605	4375	10.40	20240416	3.77	N	011320	500	96 억	398649	N	N	N	N
13	20240530	130300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-35	5	-0.72	264514560	54624	30.80	4850	4905	4800	6330	3410	4870	4842.46	2.06	13808	5103	4986	4923	4806	4743	4955	4775	97	1460	500	3600	5	1	19320695	934	14.65	0.80	12	0.28	330.00	6072.00	6760	20230524	-28.48	4375	20240416	10.51	5580	-13.35	20240105	4375	10.51	20240416	6630	-27.07	20230605	4375	10.51	20240416	3.77	N	011320	500	96 억	398649	N	N	N	N
14	20240530	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-35	5	-0.72	242845905	50143	28.27	4850	4905	4800	6330	3410	4870	4843.07	2.06	13706	5103	4986	4923	4806	4743	4955	4775	97	1460	500	3600	5	1	19320695	934	14.65	0.80	12	0.26	330.00	6072.00	6760	20230524	-28.48	4375	20240416	10.51	5580	-13.35	20240105	4375	10.51	20240416	6630	-27.07	20230605	4375	10.51	20240416	3.77	N	011320	500	96 억	398649	N	N	N	N
15	20240530	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4870	0	3	0.00	219611770	45354	25.57	4850	4905	4800	6330	3410	4870	4842.17	2.06	15022	5103	4986	4923	4806	4743	4955	4775	97	1460	500	3600	5	1	19320695	941	14.76	0.80	12	0.23	330.00	6072.00	6760	20230524	-27.96	4375	20240416	11.31	5580	-12.72	20240105	4375	11.31	20240416	6630	-26.55	20230605	4375	11.31	20240416	3.77	N	011320	500	96 억	398649	N	N	N	N
16	20240530	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-35	5	-0.72	154308280	31838	17.95	4850	4905	4805	6330	3410	4870	4846.67	2.06	7771	5103	4986	4923	4806	4743	4955	4775	97	1460	500	3600	5	1	19320695	934	14.65	0.80	12	0.16	330.00	6072.00	6760	20230524	-28.48	4375	20240416	10.51	5580	-13.35	20240105	4375	10.51	20240416	6630	-27.07	20230605	4375	10.51	20240416	3.77	N	011320	500	96 억	398649	N	N	N	N
17	20240530	090301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-35	5	-0.72	14913365	3077	1.73	4850	4870	4835	6330	3410	4870	4846.72	2.06	592	5103	4986	4923	4806	4743	4955	4775	97	1460	500	3600	5	1	19320695	934	14.65	0.80	12	0.02	330.00	6072.00	6760	20230524	-28.48	4375	20240416	10.51	5580	-13.35	20240105	4375	10.51	20240416	6630	-27.07	20230605	4375	10.51	20240416	3.77	N	011320	500	96 억	398649	N	N	N	N
18	20240529	160258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4870	-160	5	-3.18	871594605	176514	56.35	5000	5040	4860	6530	3530	5030	4936.50	2.13	-13822	5213	5121	5038	4946	4863	5080	4905	97	1500	500	3720	5	1	19320695	941	14.76	0.80	12	0.91	330.00	6072.00	6760	20230524	-27.96	4375	20240416	11.31	5580	-12.72	20240105	4375	11.31	20240416	6630	-26.55	20230605	4375	11.31	20240416	3.80	N	011320	500	96 억	412472	N	N	N	N
19	20240529	150259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4865	-165	5	-3.28	832740950	168531	53.81	5000	5040	4860	6530	3530	5030	4939.75	2.13	-12281	5213	5121	5038	4946	4863	5080	4905	97	1500	500	3720	5	1	19320695	940	14.74	0.80	12	0.87	330.00	6072.00	6760	20230524	-28.03	4375	20240416	11.20	5580	-12.81	20240105	4375	11.20	20240416	6630	-26.62	20230605	4375	11.20	20240416	3.80	N	011320	500	96 억	412472	N	N	N	N
20	20240529	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4885	-145	5	-2.88	767116480	155078	49.51	5000	5040	4860	6530	3530	5030	4945.20	2.13	-7945	5213	5121	5038	4946	4863	5080	4905	97	1500	500	3720	5	1	19320695	944	14.80	0.80	12	0.80	330.00	6072.00	6760	20230524	-27.74	4375	20240416	11.66	5580	-12.46	20240105	4375	11.66	20240416	6630	-26.32	20230605	4375	11.66	20240416	3.80	N	011320	500	96 억	412472	N	N	N	N
21	20240529	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4885	-145	5	-2.88	671402865	135439	43.24	5000	5040	4870	6530	3530	5030	4955.78	2.13	-1872	5213	5121	5038	4946	4863	5080	4905	97	1500	500	3720	5	1	19320695	944	14.80	0.80	12	0.70	330.00	6072.00	6760	20230524	-27.74	4375	20240416	11.66	5580	-12.46	20240105	4375	11.66	20240416	6630	-26.32	20230605	4375	11.66	20240416	3.80	N	011320	500	96 억	412472	N	N	N	N
22	20240529	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4885	-145	5	-2.88	618891085	124676	39.80	5000	5040	4880	6530	3530	5030	4962.56	2.13	-126	5213	5121	5038	4946	4863	5080	4905	97	1500	500	3720	5	1	19320695	944	14.80	0.80	12	0.65	330.00	6072.00	6760	20230524	-27.74	4375	20240416	11.66	5580	-12.46	20240105	4375	11.66	20240416	6630	-26.32	20230605	4375	11.66	20240416	3.80	N	011320	500	96 억	412472	N	N	N	N
23	20240529	110258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4965	-65	5	-1.29	437847145	87877	28.06	5000	5040	4945	6530	3530	5030	4981.02	2.13	858	5213	5121	5038	4946	4863	5080	4905	97	1500	500	3720	5	1	19320695	959	15.05	0.82	12	0.45	330.00	6072.00	6760	20230524	-26.55	4375	20240416	13.49	5580	-11.02	20240105	4375	13.49	20240416	6630	-25.11	20230605	4375	13.49	20240416	3.80	N	011320	500	96 억	412472	N	N	N	N
24	20240529	100258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4960	-70	5	-1.39	378239840	75862	24.22	5000	5040	4945	6530	3530	5030	4984.30	2.13	3507	5213	5121	5038	4946	4863	5080	4905	97	1500	500	3720	5	1	19320695	958	15.03	0.82	12	0.39	330.00	6072.00	6760	20230524	-26.63	4375	20240416	13.37	5580	-11.11	20240105	4375	13.37	20240416	6630	-25.19	20230605	4375	13.37	20240416	3.80	N	011320	500	96 억	412472	N	N	N	N
25	20240529	090257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5010	-20	5	-0.40	46858510	9339	2.98	5000	5040	5000	6530	3530	5030	5012.55	2.13	1854	5213	5121	5038	4946	4863	5080	4905	97	1500	500	3720	10	1	19320695	968	15.18	0.83	12	0.05	330.00	6072.00	6760	20230524	-25.89	4375	20240416	14.51	5580	-10.22	20240105	4375	14.51	20240416	6630	-24.43	20230605	4375	14.51	20240416	3.80	N	011320	500	96 억	412472	N	N	N	N
26	20240528	160256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5030	165	2	3.39	1558147395	310233	34.90	5050	5130	4955	6320	3410	4865	5022.54	2.18	-10657	5365	5115	4950	4700	4535	5032	4617	97	1455	500	3600	10	1	19320695	972	15.24	0.83	12	1.61	330.00	6072.00	6760	20230524	-25.59	4375	20240416	14.97	5580	-9.86	20240105	4375	14.97	20240416	6630	-24.13	20230605	4375	14.97	20240416	3.79	N	011320	500	96 억	421795	N	N	N	N
27	20240528	150258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5020	155	2	3.19	1479573015	294579	33.14	5050	5130	4955	6320	3410	4865	5022.74	2.18	-8165	5365	5115	4950	4700	4535	5032	4617	97	1455	500	3600	10	1	19320695	970	15.21	0.83	12	1.52	330.00	6072.00	6760	20230524	-25.74	4375	20240416	14.74	5580	-10.04	20240105	4375	14.74	20240416	6630	-24.28	20230605	4375	14.74	20240416	3.79	N	011320	500	96 억	421795	N	N	N	N
28	20240528	140259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4975	110	2	2.26	1375360715	273750	30.80	5050	5130	4955	6320	3410	4865	5024.23	2.18	-1905	5365	5115	4950	4700	4535	5032	4617	97	1455	500	3600	5	1	19320695	961	15.08	0.82	12	1.42	330.00	6072.00	6760	20230524	-26.41	4375	20240416	13.71	5580	-10.84	20240105	4375	13.71	20240416	6630	-24.96	20230605	4375	13.71	20240416	3.79	N	011320	500	96 억	421795	N	N	N	N
29	20240528	130257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4955	90	2	1.85	1329943900	264624	29.77	5050	5130	4955	6320	3410	4865	5025.87	2.18	-120	5365	5115	4950	4700	4535	5032	4617	97	1455	500	3600	5	1	19320695	957	15.02	0.82	12	1.37	330.00	6072.00	6760	20230524	-26.70	4375	20240416	13.26	5580	-11.20	20240105	4375	13.26	20240416	6630	-25.26	20230605	4375	13.26	20240416	3.79	N	011320	500	96 억	421795	N	N	N	N
30	20240528	120258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4980	115	2	2.36	1231268970	244748	27.54	5050	5130	4975	6320	3410	4865	5030.86	2.18	165	5365	5115	4950	4700	4535	5032	4617	97	1455	500	3600	5	1	19320695	962	15.09	0.82	12	1.27	330.00	6072.00	6760	20230524	-26.33	4375	20240416	13.83	5580	-10.75	20240105	4375	13.83	20240416	6630	-24.89	20230605	4375	13.83	20240416	3.79	N	011320	500	96 억	421795	N	N	N	N
31	20240528	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4990	125	2	2.57	1188503815	236179	26.57	5050	5130	4975	6320	3410	4865	5032.32	2.18	2667	5365	5115	4950	4700	4535	5032	4617	97	1455	500	3600	5	1	19320695	964	15.12	0.82	12	1.22	330.00	6072.00	6760	20230524	-26.18	4375	20240416	14.06	5580	-10.57	20240105	4375	14.06	20240416	6630	-24.74	20230605	4375	14.06	20240416	3.79	N	011320	500	96 억	421795	N	N	N	N
32	20240528	100258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	135	2	2.77	987406730	195873	22.04	5050	5130	4985	6320	3410	4865	5041.18	2.18	94	5365	5115	4950	4700	4535	5032	4617	97	1455	500	3600	10	1	19320695	966	15.15	0.82	12	1.01	330.00	6072.00	6760	20230524	-26.04	4375	20240416	14.29	5580	-10.39	20240105	4375	14.29	20240416	6630	-24.59	20230605	4375	14.29	20240416	3.79	N	011320	500	96 억	421795	N	N	N	N
33	20240528	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	5000	135	2	2.77	248736980	49527	5.57	5050	5050	4985	6320	3410	4865	5022.70	2.18	-1998	5365	5115	4950	4700	4535	5032	4617	97	1455	500	3600	10	1	19320695	966	15.15	0.82	12	0.26	330.00	6072.00	6760	20230524	-26.04	4375	20240416	14.29	5580	-10.39	20240105	4375	14.29	20240416	6630	-24.59	20230605	4375	14.29	20240416	3.79	N	011320	500	96 억	421795	N	N	N	N
34	20240527	160252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4865	35	2	0.72	4413162470	881767	817.77	4880	5200	4785	6270	3385	4830	5005.16	2.41	-46198	4970	4900	4835	4765	4700	4935	4800	97	1440	500	3570	5	1	19320695	940	14.74	0.80	12	4.56	330.00	6072.00	6760	20230524	-28.03	4375	20240416	11.20	5580	-12.81	20240105	4375	11.20	20240416	6630	-26.62	20230605	4375	11.20	20240416	3.77	N	011320	500	96 억	465791	N	N	N	N
35	20240527	150256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4895	65	2	1.35	4292893720	857131	794.92	4880	5200	4785	6270	3385	4830	5008.45	2.41	-53726	4970	4900	4835	4765	4700	4935	4800	97	1440	500	3570	5	1	19320695	946	14.83	0.81	12	4.44	330.00	6072.00	6760	20230524	-27.59	4375	20240416	11.89	5580	-12.28	20240105	4375	11.89	20240416	6630	-26.17	20230605	4375	11.89	20240416	3.77	N	011320	500	96 억	465791	N	N	N	N
36	20240527	140257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4900	70	2	1.45	4198405505	837823	777.01	4880	5200	4785	6270	3385	4830	5011.09	2.41	-55125	4970	4900	4835	4765	4700	4935	4800	97	1440	500	3570	5	1	19320695	947	14.85	0.81	12	4.34	330.00	6072.00	6760	20230524	-27.51	4375	20240416	12.00	5580	-12.19	20240105	4375	12.00	20240416	6630	-26.09	20230605	4375	12.00	20240416	3.77	N	011320	500	96 억	465791	N	N	N	N
37	20240527	130257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4890	60	2	1.24	4000759705	797288	739.42	4880	5200	4785	6270	3385	4830	5017.96	2.41	-67110	4970	4900	4835	4765	4700	4935	4800	97	1440	500	3570	5	1	19320695	945	14.82	0.81	12	4.13	330.00	6072.00	6760	20230524	-27.66	4375	20240416	11.77	5580	-12.37	20240105	4375	11.77	20240416	6630	-26.24	20230605	4375	11.77	20240416	3.77	N	011320	500	96 억	465791	N	N	N	N
38	20240527	120257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4975	145	2	3.00	3474345095	690980	640.83	4880	5200	4785	6270	3385	4830	5028.14	2.41	-73909	4970	4900	4835	4765	4700	4935	4800	97	1440	500	3570	5	1	19320695	961	15.08	0.82	12	3.58	330.00	6072.00	6760	20230524	-26.41	4375	20240416	13.71	5580	-10.84	20240105	4375	13.71	20240416	6630	-24.96	20230605	4375	13.71	20240416	3.77	N	011320	500	96 억	465791	N	N	N	N
39	20240527	110257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4820	-10	5	-0.21	417061160	85827	79.60	4880	4945	4785	6270	3385	4830	4859.32	2.41	523	4970	4900	4835	4765	4700	4935	4800	97	1440	500	3570	5	1	19320695	931	14.61	0.79	12	0.44	330.00	6072.00	6760	20230524	-28.70	4375	20240416	10.17	5580	-13.62	20240105	4375	10.17	20240416	6630	-27.30	20230605	4375	10.17	20240416	3.77	N	011320	500	96 억	465791	N	N	N	N
40	20240527	100256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4870	40	2	0.83	218952305	44734	41.49	4880	4945	4855	6270	3385	4830	4894.54	2.41	-1759	4970	4900	4835	4765	4700	4935	4800	97	1440	500	3570	5	1	19320695	941	14.76	0.80	12	0.23	330.00	6072.00	6760	20230524	-27.96	4375	20240416	11.31	5580	-12.72	20240105	4375	11.31	20240416	6630	-26.55	20230605	4375	11.31	20240416	3.77	N	011320	500	96 억	465791	N	N	N	N
41	20240527	090256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4910	80	2	1.66	42364975	8652	8.02	4880	4930	4875	6270	3385	4830	4896.55	2.41	-1786	4970	4900	4835	4765	4700	4935	4800	97	1440	500	3570	5	1	19320695	949	14.88	0.81	12	0.04	330.00	6072.00	6760	20230524	-27.37	4375	20240416	12.23	5580	-12.01	20240105	4375	12.23	20240416	6630	-25.94	20230605	4375	12.23	20240416	3.77	N	011320	500	96 억	465791	N	N	N	N
42	20240524	160243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4830	-15	5	-0.31	519583285	107286	42.83	4775	4905	4770	6290	3395	4845	4843.00	2.47	-12149	5085	4965	4830	4710	4575	5025	4770	97	1445	500	3580	5	1	19320695	933	14.64	0.80	12	0.56	330.00	6072.00	6760	20230524	-28.55	4375	20240416	10.40	5580	-13.44	20240105	4375	10.40	20240416	6760	-28.55	20230524	4375	10.40	20240416	3.60	N	011320	500	96 억	478144	N	N	N	N
43	20240524	150246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4845	0	3	0.00	498990675	103023	41.13	4775	4905	4770	6290	3395	4845	4843.48	2.47	-12115	5085	4965	4830	4710	4575	5025	4770	97	1445	500	3580	5	1	19320695	936	14.68	0.80	12	0.53	330.00	6072.00	6760	20230524	-28.33	4375	20240416	10.74	5580	-13.17	20240105	4375	10.74	20240416	6760	-28.33	20230524	4375	10.74	20240416	3.60	N	011320	500	96 억	478144	N	N	N	N
44	20240524	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4895	50	2	1.03	425522220	87918	35.10	4775	4905	4770	6290	3395	4845	4839.97	2.47	-8196	5085	4965	4830	4710	4575	5025	4770	97	1445	500	3580	5	1	19320695	946	14.83	0.81	12	0.46	330.00	6072.00	6760	20230524	-27.59	4375	20240416	11.89	5580	-12.28	20240105	4375	11.89	20240416	6760	-27.59	20230524	4375	11.89	20240416	3.60	N	011320	500	96 억	478144	N	N	N	N
45	20240524	130245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-10	5	-0.21	333428755	69060	27.57	4775	4880	4770	6290	3395	4845	4828.00	2.47	-5537	5085	4965	4830	4710	4575	5025	4770	97	1445	500	3580	5	1	19320695	934	14.65	0.80	12	0.36	330.00	6072.00	6760	20230524	-28.48	4375	20240416	10.51	5580	-13.35	20240105	4375	10.51	20240416	6760	-28.48	20230524	4375	10.51	20240416	3.60	N	011320	500	96 억	478144	N	N	N	N
46	20240524	120246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4830	-15	5	-0.31	232896680	48269	19.27	4775	4865	4770	6290	3395	4845	4824.80	2.47	-11857	5085	4965	4830	4710	4575	5025	4770	97	1445	500	3580	5	1	19320695	933	14.64	0.80	12	0.25	330.00	6072.00	6760	20230524	-28.55	4375	20240416	10.40	5580	-13.44	20240105	4375	10.40	20240416	6760	-28.55	20230524	4375	10.40	20240416	3.60	N	011320	500	96 억	478144	N	N	N	N
47	20240524	110244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4850	5	2	0.10	179140890	37175	14.84	4775	4865	4770	6290	3395	4845	4818.56	2.47	-10414	5085	4965	4830	4710	4575	5025	4770	97	1445	500	3580	5	1	19320695	937	14.70	0.80	12	0.19	330.00	6072.00	6760	20230524	-28.25	4375	20240416	10.86	5580	-13.08	20240105	4375	10.86	20240416	6760	-28.25	20230524	4375	10.86	20240416	3.60	N	011320	500	96 억	478144	N	N	N	N
48	20240524	100247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	-10	5	-0.21	89976235	18738	7.48	4775	4845	4770	6290	3395	4845	4800.84	2.47	-612	5085	4965	4830	4710	4575	5025	4770	97	1445	500	3580	5	1	19320695	934	14.65	0.80	12	0.10	330.00	6072.00	6760	20230524	-28.48	4375	20240416	10.51	5580	-13.35	20240105	4375	10.51	20240416	6760	-28.48	20230524	4375	10.51	20240416	3.60	N	011320	500	96 억	478144	N	N	N	N
49	20240524	090246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4780	-65	5	-1.34	18330830	3833	1.53	4775	4785	4770	6290	3395	4845	4774.87	2.47	-189	5085	4965	4830	4710	4575	5025	4770	97	1445	500	3580	5	1	19320695	924	14.48	0.79	12	0.02	330.00	6072.00	6760	20230524	-29.29	4375	20240416	9.26	5580	-14.34	20240105	4375	9.26	20240416	6760	-29.29	20230524	4375	9.26	20240416	3.60	N	011320	500	96 억	478144	N	N	N	N
50	20240523	160243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4845	80	2	1.68	1210563465	249928	51.12	4770	4950	4695	6190	3340	4765	4843.75	2.44	6921	5071	4917	4716	4562	4361	4995	4640	97	1425	500	3520	5	1	19320695	936	14.68	0.80	12	1.29	330.00	6072.00	6760	20230524	-28.33	4375	20240416	10.74	5580	-13.17	20240105	4375	10.74	20240416	6760	-28.33	20230524	4375	10.74	20240416	3.63	N	011320	500	96 억	471293	N	N	N	N
51	20240523	150246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4835	70	2	1.47	1143637035	236084	48.29	4770	4950	4695	6190	3340	4765	4844.31	2.44	6424	5071	4917	4716	4562	4361	4995	4640	97	1425	500	3520	5	1	19320695	934	14.65	0.80	12	1.22	330.00	6072.00	6760	20230524	-28.48	4375	20240416	10.51	5580	-13.35	20240105	4375	10.51	20240416	6760	-28.48	20230524	4375	10.51	20240416	3.63	N	011320	500	96 억	471293	N	N	N	N
52	20240523	140247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4850	85	2	1.78	1042420635	215133	44.00	4770	4950	4695	6190	3340	4765	4845.60	2.44	3777	5071	4917	4716	4562	4361	4995	4640	97	1425	500	3520	5	1	19320695	937	14.70	0.80	12	1.11	330.00	6072.00	6760	20230524	-28.25	4375	20240416	10.86	5580	-13.08	20240105	4375	10.86	20240416	6760	-28.25	20230524	4375	10.86	20240416	3.63	N	011320	500	96 억	471293	N	N	N	N
53	20240523	130245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4830	65	2	1.36	383156700	80274	16.42	4770	4850	4695	6190	3340	4765	4773.14	2.44	484	5071	4917	4716	4562	4361	4995	4640	97	1425	500	3520	5	1	19320695	933	14.64	0.80	12	0.42	330.00	6072.00	6760	20230524	-28.55	4375	20240416	10.40	5580	-13.44	20240105	4375	10.40	20240416	6760	-28.55	20230524	4375	10.40	20240416	3.63	N	011320	500	96 억	471293	N	N	N	N
54	20240523	120244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4765	0	3	0.00	273335140	57440	11.75	4770	4815	4695	6190	3340	4765	4758.58	2.44	-5443	5071	4917	4716	4562	4361	4995	4640	97	1425	500	3520	5	1	19320695	921	14.44	0.78	12	0.30	330.00	6072.00	6760	20230524	-29.51	4375	20240416	8.91	5580	-14.61	20240105	4375	8.91	20240416	6760	-29.51	20230524	4375	8.91	20240416	3.63	N	011320	500	96 억	471293	N	N	N	N
55	20240523	110243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4760	-5	5	-0.10	237829265	49992	10.22	4770	4815	4695	6190	3340	4765	4757.30	2.44	-5259	5071	4917	4716	4562	4361	4995	4640	97	1425	500	3520	5	1	19320695	920	14.42	0.78	12	0.26	330.00	6072.00	6760	20230524	-29.59	4375	20240416	8.80	5580	-14.70	20240105	4375	8.80	20240416	6760	-29.59	20230524	4375	8.80	20240416	3.63	N	011320	500	96 억	471293	N	N	N	N
56	20240523	100242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4750	-15	5	-0.31	169457675	35667	7.29	4770	4815	4695	6190	3340	4765	4750.97	2.44	-3792	5071	4917	4716	4562	4361	4995	4640	97	1425	500	3520	5	1	19320695	918	14.39	0.78	12	0.18	330.00	6072.00	6760	20230524	-29.73	4375	20240416	8.57	5580	-14.87	20240105	4375	8.57	20240416	6760	-29.73	20230524	4375	8.57	20240416	3.63	N	011320	500	96 억	471293	N	N	N	N
57	20240523	090245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4770	5	2	0.10	30250885	6347	1.30	4770	4775	4760	6190	3340	4765	4766.24	2.44	-646	5071	4917	4716	4562	4361	4995	4640	97	1425	500	3520	5	1	19320695	922	14.45	0.79	12	0.03	330.00	6072.00	6760	20230524	-29.44	4375	20240416	9.03	5580	-14.52	20240105	4375	9.03	20240416	6760	-29.44	20230524	4375	9.03	20240416	3.63	N	011320	500	96 억	471293	N	N	N	N
58	20240522	160242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4765	195	2	4.27	2320830440	486399	1763.98	4520	4870	4515	5940	3200	4570	4771.47	2.31	22621	4630	4600	4570	4540	4510	4585	4525	97	1370	500	3380	5	1	19320695	921	14.44	0.78	12	2.52	330.00	6072.00	6760	20230524	-29.51	4375	20240416	8.91	5580	-14.61	20240105	4375	8.91	20240416	6760	-29.51	20230524	4375	8.91	20240416	3.64	N	011320	500	96 억	445532	N	N	N	N
59	20240522	150244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4785	215	2	4.70	2258915115	473392	1716.81	4520	4870	4515	5940	3200	4570	4771.76	2.31	22614	4630	4600	4570	4540	4510	4585	4525	97	1370	500	3380	5	1	19320695	924	14.50	0.79	12	2.45	330.00	6072.00	6760	20230524	-29.22	4375	20240416	9.37	5580	-14.25	20240105	4375	9.37	20240416	6760	-29.22	20230524	4375	9.37	20240416	3.64	N	011320	500	96 억	445532	N	N	N	N
60	20240522	140243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4730	160	2	3.50	2109905840	442081	1603.25	4520	4870	4515	5940	3200	4570	4772.67	2.31	21348	4630	4600	4570	4540	4510	4585	4525	97	1370	500	3380	5	1	19320695	914	14.33	0.78	12	2.29	330.00	6072.00	6760	20230524	-30.03	4375	20240416	8.11	5580	-15.23	20240105	4375	8.11	20240416	6760	-30.03	20230524	4375	8.11	20240416	3.64	N	011320	500	96 억	445532	N	N	N	N
61	20240522	130245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4805	235	2	5.14	1771524145	371470	1347.17	4520	4870	4515	5940	3200	4570	4768.96	2.31	20274	4630	4600	4570	4540	4510	4585	4525	97	1370	500	3380	5	1	19320695	928	14.56	0.79	12	1.92	330.00	6072.00	6760	20230524	-28.92	4375	20240416	9.83	5580	-13.89	20240105	4375	9.83	20240416	6760	-28.92	20230524	4375	9.83	20240416	3.64	N	011320	500	96 억	445532	N	N	N	N
62	20240522	120243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4740	170	2	3.72	1540364660	323099	1171.75	4520	4870	4515	5940	3200	4570	4767.47	2.31	11806	4630	4600	4570	4540	4510	4585	4525	97	1370	500	3380	5	1	19320695	916	14.36	0.78	12	1.67	330.00	6072.00	6760	20230524	-29.88	4375	20240416	8.34	5580	-15.05	20240105	4375	8.34	20240416	6760	-29.88	20230524	4375	8.34	20240416	3.64	N	011320	500	96 억	445532	N	N	N	N
63	20240522	110244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4730	160	2	3.50	1506010855	315815	1145.34	4520	4870	4515	5940	3200	4570	4768.65	2.31	11427	4630	4600	4570	4540	4510	4585	4525	97	1370	500	3380	5	1	19320695	914	14.33	0.78	12	1.63	330.00	6072.00	6760	20230524	-30.03	4375	20240416	8.11	5580	-15.23	20240105	4375	8.11	20240416	6760	-30.03	20230524	4375	8.11	20240416	3.64	N	011320	500	96 억	445532	N	N	N	N
64	20240522	100243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4725	155	2	3.39	1419096145	297413	1078.60	4520	4870	4515	5940	3200	4570	4771.47	2.31	11528	4630	4600	4570	4540	4510	4585	4525	97	1370	500	3380	5	1	19320695	913	14.32	0.78	12	1.54	330.00	6072.00	6760	20230524	-30.10	4375	20240416	8.00	5580	-15.32	20240105	4375	8.00	20240416	6760	-30.10	20230524	4375	8.00	20240416	3.64	N	011320	500	96 억	445532	N	N	N	N
65	20240522	090244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4525	-45	5	-0.98	11897055	2632	9.55	4520	4555	4515	5940	3200	4570	4520.16	2.31	-365	4630	4600	4570	4540	4510	4585	4525	97	1370	500	3380	5	1	19320695	874	13.71	0.75	12	0.01	330.00	6072.00	6760	20230524	-33.06	4375	20240416	3.43	5580	-18.91	20240105	4375	3.43	20240416	6760	-33.06	20230524	4375	3.43	20240416	3.64	N	011320	500	96 억	445532	N	N	N	N
66	20240521	160241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	5	2	0.11	125799535	27547	86.87	4590	4600	4540	5930	3200	4565	4566.72	2.32	-3055	4681	4622	4591	4532	4501	4607	4517	97	1365	500	3370	5	1	19320695	883	13.85	0.75	12	0.14	330.00	6072.00	6760	20230524	-32.40	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.67	N	011320	500	96 억	448587	N	N	N	N
67	20240521	150242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4550	-15	5	-0.33	116810760	25573	80.65	4590	4600	4545	5930	3200	4565	4567.74	2.32	-2719	4681	4622	4591	4532	4501	4607	4517	97	1365	500	3370	5	1	19320695	879	13.79	0.75	12	0.13	330.00	6072.00	6760	20230524	-32.69	4375	20240416	4.00	5580	-18.46	20240105	4375	4.00	20240416	6760	-32.69	20230524	4375	4.00	20240416	3.67	N	011320	500	96 억	448587	N	N	N	N
68	20240521	140243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4555	-10	5	-0.22	105473100	23082	72.79	4590	4600	4550	5930	3200	4565	4569.50	2.32	-2672	4681	4622	4591	4532	4501	4607	4517	97	1365	500	3370	5	1	19320695	880	13.80	0.75	12	0.12	330.00	6072.00	6760	20230524	-32.62	4375	20240416	4.11	5580	-18.37	20240105	4375	4.11	20240416	6760	-32.62	20230524	4375	4.11	20240416	3.67	N	011320	500	96 억	448587	N	N	N	N
69	20240521	130244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	5	2	0.11	90519375	19798	62.44	4590	4600	4550	5930	3200	4565	4572.15	2.32	-2639	4681	4622	4591	4532	4501	4607	4517	97	1365	500	3370	5	1	19320695	883	13.85	0.75	12	0.10	330.00	6072.00	6760	20230524	-32.40	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.67	N	011320	500	96 억	448587	N	N	N	N
70	20240521	120243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	5	2	0.11	75578485	16519	52.10	4590	4600	4550	5930	3200	4565	4575.25	2.32	-2533	4681	4622	4591	4532	4501	4607	4517	97	1365	500	3370	5	1	19320695	883	13.85	0.75	12	0.09	330.00	6072.00	6760	20230524	-32.40	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.67	N	011320	500	96 억	448587	N	N	N	N
71	20240521	110244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	15	2	0.33	63242265	13822	43.59	4590	4600	4550	5930	3200	4565	4575.48	2.32	-2533	4681	4622	4591	4532	4501	4607	4517	97	1365	500	3370	5	1	19320695	885	13.88	0.75	12	0.07	330.00	6072.00	6760	20230524	-32.25	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.67	N	011320	500	96 억	448587	N	N	N	N
72	20240521	100244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	15	2	0.33	20299570	4422	13.95	4590	4600	4575	5930	3200	4565	4590.59	2.32	-1796	4681	4622	4591	4532	4501	4607	4517	97	1365	500	3370	5	1	19320695	885	13.88	0.75	12	0.02	330.00	6072.00	6760	20230524	-32.25	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.67	N	011320	500	96 억	448587	N	N	N	N
73	20240521	090241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4590	25	2	0.55	4865650	1060	3.34	4590	4595	4590	5930	3200	4565	4590.24	2.32	-985	4681	4622	4591	4532	4501	4607	4517	97	1365	500	3370	5	1	19320695	887	13.91	0.76	12	0.01	330.00	6072.00	6760	20230524	-32.10	4375	20240416	4.91	5580	-17.74	20240105	4375	4.91	20240416	6760	-32.10	20230524	4375	4.91	20240416	3.67	N	011320	500	96 억	448587	N	N	N	N
74	20240517	160244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4650	-30	5	-0.64	168776400	36402	59.56	4670	4685	4610	6080	3280	4680	4636.46	2.15	-2597	4786	4732	4666	4612	4546	4760	4640	97	1400	500	3460	5	1	19320695	898	14.09	0.77	12	0.19	330.00	6072.00	6760	20230524	-31.21	4375	20240416	6.29	5580	-16.67	20240105	4375	6.29	20240416	6760	-31.21	20230524	4375	6.29	20240416	3.70	N	011320	500	96 억	415407	N	N	N	N
75	20240517	150246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4630	-50	5	-1.07	163947685	35361	57.85	4670	4685	4610	6080	3280	4680	4636.40	2.15	-2257	4786	4732	4666	4612	4546	4760	4640	97	1400	500	3460	5	1	19320695	895	14.03	0.76	12	0.18	330.00	6072.00	6760	20230524	-31.51	4375	20240416	5.83	5580	-17.03	20240105	4375	5.83	20240416	6760	-31.51	20230524	4375	5.83	20240416	3.70	N	011320	500	96 억	415407	N	N	N	N
76	20240517	140241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4635	-45	5	-0.96	157938240	34060	55.72	4670	4685	4610	6080	3280	4680	4637.06	2.15	-2307	4786	4732	4666	4612	4546	4760	4640	97	1400	500	3460	5	1	19320695	896	14.05	0.76	12	0.18	330.00	6072.00	6760	20230524	-31.43	4375	20240416	5.94	5580	-16.94	20240105	4375	5.94	20240416	6760	-31.43	20230524	4375	5.94	20240416	3.70	N	011320	500	96 억	415407	N	N	N	N
77	20240517	130240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4615	-65	5	-1.39	139260770	30019	49.11	4670	4685	4610	6080	3280	4680	4639.09	2.15	-3215	4786	4732	4666	4612	4546	4760	4640	97	1400	500	3460	5	1	19320695	892	13.98	0.76	12	0.16	330.00	6072.00	6760	20230524	-31.73	4375	20240416	5.49	5580	-17.29	20240105	4375	5.49	20240416	6760	-31.73	20230524	4375	5.49	20240416	3.70	N	011320	500	96 억	415407	N	N	N	N
78	20240517	120241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4630	-50	5	-1.07	95419235	20536	33.60	4670	4685	4630	6080	3280	4680	4646.44	2.15	-3759	4786	4732	4666	4612	4546	4760	4640	97	1400	500	3460	5	1	19320695	895	14.03	0.76	12	0.11	330.00	6072.00	6760	20230524	-31.51	4375	20240416	5.83	5580	-17.03	20240105	4375	5.83	20240416	6760	-31.51	20230524	4375	5.83	20240416	3.70	N	011320	500	96 억	415407	N	N	N	N
79	20240517	110241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4650	-30	5	-0.64	42142620	9049	14.80	4670	4685	4640	6080	3280	4680	4657.16	2.15	-1619	4786	4732	4666	4612	4546	4760	4640	97	1400	500	3460	5	1	19320695	898	14.09	0.77	12	0.05	330.00	6072.00	6760	20230524	-31.21	4375	20240416	6.29	5580	-16.67	20240105	4375	6.29	20240416	6760	-31.21	20230524	4375	6.29	20240416	3.70	N	011320	500	96 억	415407	N	N	N	N
80	20240517	100239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4645	-35	5	-0.75	30346835	6511	10.65	4670	4685	4645	6080	3280	4680	4660.86	2.15	-1203	4786	4732	4666	4612	4546	4760	4640	97	1400	500	3460	5	1	19320695	897	14.08	0.76	12	0.03	330.00	6072.00	6760	20230524	-31.29	4375	20240416	6.17	5580	-16.76	20240105	4375	6.17	20240416	6760	-31.29	20230524	4375	6.17	20240416	3.70	N	011320	500	96 억	415407	N	N	N	N
81	20240517	090240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4655	-25	5	-0.53	1352035	290	0.47	4670	4670	4655	6080	3280	4680	4662.19	2.15	-26	4786	4732	4666	4612	4546	4760	4640	97	1400	500	3460	5	1	19320695	899	14.11	0.77	12	0.00	330.00	6072.00	6760	20230524	-31.14	4375	20240416	6.40	5580	-16.58	20240105	4375	6.40	20240416	6760	-31.14	20230524	4375	6.40	20240416	3.70	N	011320	500	96 억	415407	N	N	N	N
82	20240516	160241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4680	80	2	1.74	284806440	61122	385.77	4600	4720	4600	5980	3220	4600	4659.64	2.09	11019	4636	4617	4591	4572	4546	4627	4582	97	1380	500	3400	5	1	19320695	904	14.18	0.77	12	0.32	330.00	6072.00	6760	20230524	-30.77	4375	20240416	6.97	5580	-16.13	20240105	4375	6.97	20240416	6760	-30.77	20230524	4375	6.97	20240416	3.71	N	011320	500	96 억	404238	N	N	N	N
83	20240516	150239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4680	80	2	1.74	270610495	58086	366.61	4600	4720	4600	5980	3220	4600	4658.79	2.09	10719	4636	4617	4591	4572	4546	4627	4582	97	1380	500	3400	5	1	19320695	904	14.18	0.77	12	0.30	330.00	6072.00	6760	20230524	-30.77	4375	20240416	6.97	5580	-16.13	20240105	4375	6.97	20240416	6760	-30.77	20230524	4375	6.97	20240416	3.71	N	011320	500	96 억	404238	N	N	N	N
84	20240516	140240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4660	60	2	1.30	249368015	53539	337.91	4600	4720	4600	5980	3220	4600	4657.69	2.09	9711	4636	4617	4591	4572	4546	4627	4582	97	1380	500	3400	5	1	19320695	900	14.12	0.77	12	0.28	330.00	6072.00	6760	20230524	-31.07	4375	20240416	6.51	5580	-16.49	20240105	4375	6.51	20240416	6760	-31.07	20230524	4375	6.51	20240416	3.71	N	011320	500	96 억	404238	N	N	N	N
85	20240516	130241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4690	90	2	1.96	223604705	48019	303.07	4600	4720	4600	5980	3220	4600	4656.59	2.09	9386	4636	4617	4591	4572	4546	4627	4582	97	1380	500	3400	5	1	19320695	906	14.21	0.77	12	0.25	330.00	6072.00	6760	20230524	-30.62	4375	20240416	7.20	5580	-15.95	20240105	4375	7.20	20240416	6760	-30.62	20230524	4375	7.20	20240416	3.71	N	011320	500	96 억	404238	N	N	N	N
86	20240516	120239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4605	5	2	0.11	63892515	13861	87.48	4600	4625	4600	5980	3220	4600	4609.52	2.09	681	4636	4617	4591	4572	4546	4627	4582	97	1380	500	3400	5	1	19320695	890	13.95	0.76	12	0.07	330.00	6072.00	6760	20230524	-31.88	4375	20240416	5.26	5580	-17.47	20240105	4375	5.26	20240416	6760	-31.88	20230524	4375	5.26	20240416	3.71	N	011320	500	96 억	404238	N	N	N	N
87	20240516	110238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4620	20	2	0.43	39653920	8603	54.30	4600	4625	4600	5980	3220	4600	4609.31	2.09	905	4636	4617	4591	4572	4546	4627	4582	97	1380	500	3400	5	1	19320695	893	14.00	0.76	12	0.04	330.00	6072.00	6760	20230524	-31.66	4375	20240416	5.60	5580	-17.20	20240105	4375	5.60	20240416	6760	-31.66	20230524	4375	5.60	20240416	3.71	N	011320	500	96 억	404238	N	N	N	N
88	20240516	100240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4615	15	2	0.33	18937435	4112	25.95	4600	4620	4600	5980	3220	4600	4605.41	2.09	-343	4636	4617	4591	4572	4546	4627	4582	97	1380	500	3400	5	1	19320695	892	13.98	0.76	12	0.02	330.00	6072.00	6760	20230524	-31.73	4375	20240416	5.49	5580	-17.29	20240105	4375	5.49	20240416	6760	-31.73	20230524	4375	5.49	20240416	3.71	N	011320	500	96 억	404238	N	N	N	N
89	20240516	090238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	0	3	0.00	9200	2	0.01	4600	4600	4600	5980	3220	4600	4600.00	2.09	0	4636	4617	4591	4572	4546	4627	4582	97	1380	500	3400	5	1	19320695	889	13.94	0.76	12	0.00	330.00	6072.00	6760	20230524	-31.95	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6760	-31.95	20230524	4375	5.14	20240416	3.71	N	011320	500	96 억	404238	N	N	N	N
90	20240514	160242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	5	2	0.11	72588480	15838	90.00	4565	4610	4565	5970	3220	4595	4583.18	2.09	-440	4678	4636	4613	4571	4548	4625	4560	97	1375	500	3400	5	1	19320695	889	13.94	0.76	12	0.08	330.00	6072.00	6760	20230524	-31.95	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6760	-31.95	20230524	4375	5.14	20240416	3.70	N	011320	500	96 억	404678	N	N	N	N
91	20240514	150243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4590	-5	5	-0.11	69282895	15119	85.92	4565	4610	4565	5970	3220	4595	4582.51	2.09	-348	4678	4636	4613	4571	4548	4625	4560	97	1375	500	3400	5	1	19320695	887	13.91	0.76	12	0.08	330.00	6072.00	6760	20230524	-32.10	4375	20240416	4.91	5580	-17.74	20240105	4375	4.91	20240416	6760	-32.10	20230524	4375	4.91	20240416	3.70	N	011320	500	96 억	404678	N	N	N	N
92	20240514	140241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4585	-10	5	-0.22	44444780	9707	55.16	4565	4610	4565	5970	3220	4595	4578.63	2.09	-51	4678	4636	4613	4571	4548	4625	4560	97	1375	500	3400	5	1	19320695	886	13.89	0.76	12	0.05	330.00	6072.00	6760	20230524	-32.17	4375	20240416	4.80	5580	-17.83	20240105	4375	4.80	20240416	6760	-32.17	20230524	4375	4.80	20240416	3.70	N	011320	500	96 억	404678	N	N	N	N
93	20240514	130241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4590	-5	5	-0.11	39781890	8691	49.39	4565	4610	4565	5970	3220	4595	4577.37	2.09	71	4678	4636	4613	4571	4548	4625	4560	97	1375	500	3400	5	1	19320695	887	13.91	0.76	12	0.04	330.00	6072.00	6760	20230524	-32.10	4375	20240416	4.91	5580	-17.74	20240105	4375	4.91	20240416	6760	-32.10	20230524	4375	4.91	20240416	3.70	N	011320	500	96 억	404678	N	N	N	N
94	20240514	120241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4585	-10	5	-0.22	37077490	8101	46.04	4565	4610	4565	5970	3220	4595	4576.90	2.09	148	4678	4636	4613	4571	4548	4625	4560	97	1375	500	3400	5	1	19320695	886	13.89	0.76	12	0.04	330.00	6072.00	6760	20230524	-32.17	4375	20240416	4.80	5580	-17.83	20240105	4375	4.80	20240416	6760	-32.17	20230524	4375	4.80	20240416	3.70	N	011320	500	96 억	404678	N	N	N	N
95	20240514	110240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4575	-20	5	-0.44	35130650	7676	43.62	4565	4610	4565	5970	3220	4595	4576.69	2.09	187	4678	4636	4613	4571	4548	4625	4560	97	1375	500	3400	5	1	19320695	884	13.86	0.75	12	0.04	330.00	6072.00	6760	20230524	-32.32	4375	20240416	4.57	5580	-18.01	20240105	4375	4.57	20240416	6760	-32.32	20230524	4375	4.57	20240416	3.70	N	011320	500	96 억	404678	N	N	N	N
96	20240514	100241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4595	0	3	0.00	19288815	4216	23.96	4565	4610	4565	5970	3220	4595	4575.15	2.09	-476	4678	4636	4613	4571	4548	4625	4560	97	1375	500	3400	5	1	19320695	888	13.92	0.76	12	0.02	330.00	6072.00	6760	20230524	-32.03	4375	20240416	5.03	5580	-17.65	20240105	4375	5.03	20240416	6760	-32.03	20230524	4375	5.03	20240416	3.70	N	011320	500	96 억	404678	N	N	N	N
97	20240514	090241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4590	-5	5	-0.11	5667365	1241	7.05	4565	4590	4565	5970	3220	4595	4566.77	2.09	-306	4678	4636	4613	4571	4548	4625	4560	97	1375	500	3400	5	1	19320695	887	13.91	0.76	12	0.01	330.00	6072.00	6760	20230524	-32.10	4375	20240416	4.91	5580	-17.74	20240105	4375	4.91	20240416	6760	-32.10	20230524	4375	4.91	20240416	3.70	N	011320	500	96 억	404678	N	N	N	N
98	20240513	160242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4595	-40	5	-0.86	80987440	17591	40.22	4635	4655	4590	6020	3245	4635	4603.91	2.11	-2619	4711	4672	4611	4572	4511	4692	4592	97	1385	500	3420	5	1	19320695	888	13.92	0.76	12	0.09	330.00	6072.00	6760	20230524	-32.03	4375	20240416	5.03	5580	-17.65	20240105	4375	5.03	20240416	6760	-32.03	20230524	4375	5.03	20240416	3.69	N	011320	500	96 억	407188	N	N	N	N
99	20240513	150241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	-35	5	-0.76	70900270	15396	35.20	4635	4655	4590	6020	3245	4635	4605.11	2.11	-2166	4711	4672	4611	4572	4511	4692	4592	97	1385	500	3420	5	1	19320695	889	13.94	0.76	12	0.08	330.00	6072.00	6760	20230524	-31.95	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6760	-31.95	20230524	4375	5.14	20240416	3.69	N	011320	500	96 억	407188	N	N	N	N
100	20240513	140240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	-35	5	-0.76	52222855	11335	25.92	4635	4655	4590	6020	3245	4635	4607.22	2.11	-1336	4711	4672	4611	4572	4511	4692	4592	97	1385	500	3420	5	1	19320695	889	13.94	0.76	12	0.06	330.00	6072.00	6760	20230524	-31.95	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6760	-31.95	20230524	4375	5.14	20240416	3.69	N	011320	500	96 억	407188	N	N	N	N
101	20240513	130241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4595	-40	5	-0.86	44700110	9698	22.17	4635	4655	4590	6020	3245	4635	4609.21	2.11	-1129	4711	4672	4611	4572	4511	4692	4592	97	1385	500	3420	5	1	19320695	888	13.92	0.76	12	0.05	330.00	6072.00	6760	20230524	-32.03	4375	20240416	5.03	5580	-17.65	20240105	4375	5.03	20240416	6760	-32.03	20230524	4375	5.03	20240416	3.69	N	011320	500	96 억	407188	N	N	N	N
102	20240513	120241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4610	-25	5	-0.54	39927195	8660	19.80	4635	4655	4590	6020	3245	4635	4610.53	2.11	-924	4711	4672	4611	4572	4511	4692	4592	97	1385	500	3420	5	1	19320695	891	13.97	0.76	12	0.04	330.00	6072.00	6760	20230524	-31.80	4375	20240416	5.37	5580	-17.38	20240105	4375	5.37	20240416	6760	-31.80	20230524	4375	5.37	20240416	3.69	N	011320	500	96 억	407188	N	N	N	N
103	20240513	110241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4605	-30	5	-0.65	29096330	6307	14.42	4635	4655	4590	6020	3245	4635	4613.34	2.11	-418	4711	4672	4611	4572	4511	4692	4592	97	1385	500	3420	5	1	19320695	890	13.95	0.76	12	0.03	330.00	6072.00	6760	20230524	-31.88	4375	20240416	5.26	5580	-17.47	20240105	4375	5.26	20240416	6760	-31.88	20230524	4375	5.26	20240416	3.69	N	011320	500	96 억	407188	N	N	N	N
104	20240513	100242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4605	-30	5	-0.65	20113410	4357	9.96	4635	4655	4590	6020	3245	4635	4616.34	2.11	-130	4711	4672	4611	4572	4511	4692	4592	97	1385	500	3420	5	1	19320695	890	13.95	0.76	12	0.02	330.00	6072.00	6760	20230524	-31.88	4375	20240416	5.26	5580	-17.47	20240105	4375	5.26	20240416	6760	-31.88	20230524	4375	5.26	20240416	3.69	N	011320	500	96 억	407188	N	N	N	N
105	20240513	090241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4655	20	2	0.43	8038920	1733	3.96	4635	4655	4620	6020	3245	4635	4638.73	2.11	-229	4711	4672	4611	4572	4511	4692	4592	97	1385	500	3420	5	1	19320695	899	14.11	0.77	12	0.01	330.00	6072.00	6760	20230524	-31.14	4375	20240416	6.40	5580	-16.58	20240105	4375	6.40	20240416	6760	-31.14	20230524	4375	6.40	20240416	3.69	N	011320	500	96 억	407188	N	N	N	N
106	20240510	160235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4635	25	2	0.54	200756560	43728	279.73	4610	4650	4550	5990	3230	4610	4590.92	2.12	-2872	4670	4640	4610	4580	4550	4625	4565	97	1380	500	3410	5	1	19320695	896	14.05	0.76	12	0.23	330.00	6072.00	6760	20230524	-31.43	4375	20240416	5.94	5580	-16.94	20240105	4375	5.94	20240416	6760	-31.43	20230524	4375	5.94	20240416	3.71	N	011320	500	96 억	410174	N	N	N	N
107	20240510	150236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	-30	5	-0.65	183700605	40030	256.08	4610	4650	4550	5990	3230	4610	4589.07	2.12	-1990	4670	4640	4610	4580	4550	4625	4565	97	1380	500	3410	5	1	19320695	885	13.88	0.75	12	0.21	330.00	6072.00	6760	20230524	-32.25	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.71	N	011320	500	96 억	410174	N	N	N	N
108	20240510	140237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	-40	5	-0.87	165497145	36042	230.57	4610	4650	4550	5990	3230	4610	4591.79	2.12	-1000	4670	4640	4610	4580	4550	4625	4565	97	1380	500	3410	5	1	19320695	883	13.85	0.75	12	0.19	330.00	6072.00	6760	20230524	-32.40	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.71	N	011320	500	96 억	410174	N	N	N	N
109	20240510	130235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	-30	5	-0.65	157975410	34398	220.05	4610	4650	4550	5990	3230	4610	4592.58	2.12	-308	4670	4640	4610	4580	4550	4625	4565	97	1380	500	3410	5	1	19320695	885	13.88	0.75	12	0.18	330.00	6072.00	6760	20230524	-32.25	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.71	N	011320	500	96 억	410174	N	N	N	N
110	20240510	120235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4565	-45	5	-0.98	133397615	29016	185.62	4610	4650	4550	5990	3230	4610	4597.38	2.12	-2127	4670	4640	4610	4580	4550	4625	4565	97	1380	500	3410	5	1	19320695	882	13.83	0.75	12	0.15	330.00	6072.00	6760	20230524	-32.47	4375	20240416	4.34	5580	-18.19	20240105	4375	4.34	20240416	6760	-32.47	20230524	4375	4.34	20240416	3.71	N	011320	500	96 억	410174	N	N	N	N
111	20240510	110234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4610	0	3	0.00	71996965	15597	99.78	4610	4650	4595	5990	3230	4610	4616.08	2.12	-1116	4670	4640	4610	4580	4550	4625	4565	97	1380	500	3410	5	1	19320695	891	13.97	0.76	12	0.08	330.00	6072.00	6760	20230524	-31.80	4375	20240416	5.37	5580	-17.38	20240105	4375	5.37	20240416	6760	-31.80	20230524	4375	5.37	20240416	3.71	N	011320	500	96 억	410174	N	N	N	N
112	20240510	100235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4635	25	2	0.54	58829395	12740	81.50	4610	4650	4595	5990	3230	4610	4617.69	2.12	-202	4670	4640	4610	4580	4550	4625	4565	97	1380	500	3410	5	1	19320695	896	14.05	0.76	12	0.07	330.00	6072.00	6760	20230524	-31.43	4375	20240416	5.94	5580	-16.94	20240105	4375	5.94	20240416	6760	-31.43	20230524	4375	5.94	20240416	3.71	N	011320	500	96 억	410174	N	N	N	N
113	20240510	090236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4610	0	3	0.00	175180	38	0.24	4610	4610	4610	5990	3230	4610	4610.00	2.12	-5	4670	4640	4610	4580	4550	4625	4565	97	1380	500	3410	5	1	19320695	891	13.97	0.76	12	0.00	330.00	6072.00	6760	20230524	-31.80	4375	20240416	5.37	5580	-17.38	20240105	4375	5.37	20240416	6760	-31.80	20230524	4375	5.37	20240416	3.71	N	011320	500	96 억	410174	N	N	N	N
114	20240509	160239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4610	0	3	0.00	71204655	15465	76.28	4635	4640	4580	5990	3230	4610	4604.24	2.15	-5968	4653	4631	4608	4586	4563	4642	4597	97	1380	500	3410	5	1	19320695	891	13.97	0.76	12	0.08	330.00	6072.00	6760	20230524	-31.80	4375	20240416	5.37	5580	-17.38	20240105	4375	5.37	20240416	6760	-31.80	20230524	4375	5.37	20240416	3.73	N	011320	500	96 억	416143	N	N	N	N
115	20240509	150240	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	-30	5	-0.65	64746350	14059	69.35	4635	4640	4580	5990	3230	4610	4605.33	2.15	-5293	4653	4631	4608	4586	4563	4642	4597	97	1380	500	3410	5	1	19320695	885	13.88	0.75	12	0.07	330.00	6072.00	6760	20230524	-32.25	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.73	N	011320	500	96 억	416143	N	N	N	N
116	20240509	140237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4610	0	3	0.00	47978485	10406	51.33	4635	4640	4595	5990	3230	4610	4610.66	2.15	-2490	4653	4631	4608	4586	4563	4642	4597	97	1380	500	3410	5	1	19320695	891	13.97	0.76	12	0.05	330.00	6072.00	6760	20230524	-31.80	4375	20240416	5.37	5580	-17.38	20240105	4375	5.37	20240416	6760	-31.80	20230524	4375	5.37	20240416	3.73	N	011320	500	96 억	416143	N	N	N	N
117	20240509	130237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	-10	5	-0.22	38684565	8384	41.36	4635	4640	4595	5990	3230	4610	4614.09	2.15	-1968	4653	4631	4608	4586	4563	4642	4597	97	1380	500	3410	5	1	19320695	889	13.94	0.76	12	0.04	330.00	6072.00	6760	20230524	-31.95	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6760	-31.95	20230524	4375	5.14	20240416	3.73	N	011320	500	96 억	416143	N	N	N	N
118	20240509	120236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4605	-5	5	-0.11	31949095	6920	34.13	4635	4640	4600	5990	3230	4610	4616.92	2.15	-1707	4653	4631	4608	4586	4563	4642	4597	97	1380	500	3410	5	1	19320695	890	13.95	0.76	12	0.04	330.00	6072.00	6760	20230524	-31.88	4375	20240416	5.26	5580	-17.47	20240105	4375	5.26	20240416	6760	-31.88	20230524	4375	5.26	20240416	3.73	N	011320	500	96 억	416143	N	N	N	N
119	20240509	110232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	-10	5	-0.22	31005455	6715	33.12	4635	4640	4600	5990	3230	4610	4617.34	2.15	-1605	4653	4631	4608	4586	4563	4642	4597	97	1380	500	3410	5	1	19320695	889	13.94	0.76	12	0.03	330.00	6072.00	6760	20230524	-31.95	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6760	-31.95	20230524	4375	5.14	20240416	3.73	N	011320	500	96 억	416143	N	N	N	N
120	20240509	100233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4620	10	2	0.22	12394615	2682	13.23	4635	4640	4605	5990	3230	4610	4621.41	2.15	-142	4653	4631	4608	4586	4563	4642	4597	97	1380	500	3410	5	1	19320695	893	14.00	0.76	12	0.01	330.00	6072.00	6760	20230524	-31.66	4375	20240416	5.60	5580	-17.20	20240105	4375	5.60	20240416	6760	-31.66	20230524	4375	5.60	20240416	3.73	N	011320	500	96 억	416143	N	N	N	N
121	20240509	090233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4630	20	2	0.43	1279245	276	1.36	4635	4640	4630	5990	3230	4610	4634.95	2.15	1	4653	4631	4608	4586	4563	4642	4597	97	1380	500	3410	5	1	19320695	895	14.03	0.76	12	0.00	330.00	6072.00	6760	20230524	-31.51	4375	20240416	5.83	5580	-17.03	20240105	4375	5.83	20240416	6760	-31.51	20230524	4375	5.83	20240416	3.73	N	011320	500	96 억	416143	N	N	N	N
122	20240508	160232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4610	10	2	0.22	93142350	20218	68.69	4600	4630	4585	5980	3220	4600	4606.90	2.17	-3520	4666	4632	4606	4572	4546	4650	4590	97	1380	500	3400	5	1	19320695	891	13.97	0.76	12	0.10	330.00	6072.00	6760	20230524	-31.80	4375	20240416	5.37	5580	-17.38	20240105	4375	5.37	20240416	6760	-31.80	20230524	4375	5.37	20240416	3.76	N	011320	500	96 억	419578	N	N	N	N
123	20240508	150235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	0	3	0.00	88833050	19282	65.51	4600	4630	4585	5980	3220	4600	4607.05	2.17	-3159	4666	4632	4606	4572	4546	4650	4590	97	1380	500	3400	5	1	19320695	889	13.94	0.76	12	0.10	330.00	6072.00	6760	20230524	-31.95	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6760	-31.95	20230524	4375	5.14	20240416	3.76	N	011320	500	96 억	419578	N	N	N	N
124	20240508	140231	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4600	0	3	0.00	45463795	9870	33.53	4600	4630	4585	5980	3220	4600	4606.26	2.17	-2175	4666	4632	4606	4572	4546	4650	4590	97	1380	500	3400	5	1	19320695	889	13.94	0.76	12	0.05	330.00	6072.00	6760	20230524	-31.95	4375	20240416	5.14	5580	-17.56	20240105	4375	5.14	20240416	6760	-31.95	20230524	4375	5.14	20240416	3.76	N	011320	500	96 억	419578	N	N	N	N
125	20240508	130230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4595	-5	5	-0.11	37934945	8232	27.97	4600	4630	4585	5980	3220	4600	4608.23	2.17	-1796	4666	4632	4606	4572	4546	4650	4590	97	1380	500	3400	5	1	19320695	888	13.92	0.76	12	0.04	330.00	6072.00	6760	20230524	-32.03	4375	20240416	5.03	5580	-17.65	20240105	4375	5.03	20240416	6760	-32.03	20230524	4375	5.03	20240416	3.76	N	011320	500	96 억	419578	N	N	N	N
126	20240508	120232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4610	10	2	0.22	27515090	5965	20.27	4600	4630	4600	5980	3220	4600	4612.76	2.17	-1254	4666	4632	4606	4572	4546	4650	4590	97	1380	500	3400	5	1	19320695	891	13.97	0.76	12	0.03	330.00	6072.00	6760	20230524	-31.80	4375	20240416	5.37	5580	-17.38	20240105	4375	5.37	20240416	6760	-31.80	20230524	4375	5.37	20240416	3.76	N	011320	500	96 억	419578	N	N	N	N
127	20240508	110252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4620	20	2	0.43	21694165	4701	15.97	4600	4630	4600	5980	3220	4600	4614.80	2.17	-894	4666	4632	4606	4572	4546	4650	4590	97	1380	500	3400	5	1	19320695	893	14.00	0.76	12	0.02	330.00	6072.00	6760	20230524	-31.66	4375	20240416	5.60	5580	-17.20	20240105	4375	5.60	20240416	6760	-31.66	20230524	4375	5.60	20240416	3.76	N	011320	500	96 억	419578	N	N	N	N
128	20240508	100235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4625	25	2	0.54	11636020	2522	8.57	4600	4630	4600	5980	3220	4600	4613.81	2.17	67	4666	4632	4606	4572	4546	4650	4590	97	1380	500	3400	5	1	19320695	894	14.02	0.76	12	0.01	330.00	6072.00	6760	20230524	-31.58	4375	20240416	5.71	5580	-17.11	20240105	4375	5.71	20240416	6760	-31.58	20230524	4375	5.71	20240416	3.76	N	011320	500	96 억	419578	N	N	N	N
129	20240508	090232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4625	25	2	0.54	1855860	403	1.37	4600	4625	4600	5980	3220	4600	4605.11	2.17	93	4666	4632	4606	4572	4546	4650	4590	97	1380	500	3400	5	1	19320695	894	14.02	0.76	12	0.00	330.00	6072.00	6760	20230524	-31.58	4375	20240416	5.71	5580	-17.11	20240105	4375	5.71	20240416	6760	-31.58	20230524	4375	5.71	20240416	3.76	N	011320	500	96 억	419578	N	N	N	N
130	20240503	160238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4585	5	2	0.11	85381040	18651	107.27	4550	4620	4550	5950	3210	4580	4577.83	2.22	-3161	4613	4596	4573	4556	4533	4605	4565	97	1370	500	3380	5	1	19320695	886	13.89	0.76	12	0.10	330.00	6072.00	6810	20230426	-32.67	4375	20240416	4.80	5580	-17.83	20240105	4375	4.80	20240416	6760	-32.17	20230524	4375	4.80	20240416	3.78	N	011320	500	96 억	428459	N	N	N	N
131	20240503	150238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	0	3	0.00	69899935	15270	87.82	4550	4620	4550	5950	3210	4580	4577.60	2.22	-2117	4613	4596	4573	4556	4533	4605	4565	97	1370	500	3380	5	1	19320695	885	13.88	0.75	12	0.08	330.00	6072.00	6810	20230426	-32.75	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.78	N	011320	500	96 억	428459	N	N	N	N
132	20240503	140237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4595	15	2	0.33	62751860	13709	78.85	4550	4620	4550	5950	3210	4580	4577.42	2.22	-1065	4613	4596	4573	4556	4533	4605	4565	97	1370	500	3380	5	1	19320695	888	13.92	0.76	12	0.07	330.00	6072.00	6810	20230426	-32.53	4375	20240416	5.03	5580	-17.65	20240105	4375	5.03	20240416	6760	-32.03	20230524	4375	5.03	20240416	3.78	N	011320	500	96 억	428459	N	N	N	N
133	20240503	130238	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	0	3	0.00	57860775	12642	72.71	4550	4620	4550	5950	3210	4580	4576.87	2.22	-856	4613	4596	4573	4556	4533	4605	4565	97	1370	500	3380	5	1	19320695	885	13.88	0.75	12	0.07	330.00	6072.00	6810	20230426	-32.75	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.78	N	011320	500	96 억	428459	N	N	N	N
134	20240503	120237	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4570	-10	5	-0.22	56915285	12435	71.52	4550	4620	4550	5950	3210	4580	4577.02	2.22	-728	4613	4596	4573	4556	4533	4605	4565	97	1370	500	3380	5	1	19320695	883	13.85	0.75	12	0.06	330.00	6072.00	6810	20230426	-32.89	4375	20240416	4.46	5580	-18.10	20240105	4375	4.46	20240416	6760	-32.40	20230524	4375	4.46	20240416	3.78	N	011320	500	96 억	428459	N	N	N	N
135	20240503	110236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4575	-5	5	-0.11	51594580	11271	64.82	4550	4620	4550	5950	3210	4580	4577.64	2.22	-90	4613	4596	4573	4556	4533	4605	4565	97	1370	500	3380	5	1	19320695	884	13.86	0.75	12	0.06	330.00	6072.00	6810	20230426	-32.82	4375	20240416	4.57	5580	-18.01	20240105	4375	4.57	20240416	6760	-32.32	20230524	4375	4.57	20240416	3.78	N	011320	500	96 억	428459	N	N	N	N
136	20240503	100235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4585	5	2	0.11	24575730	5375	30.91	4550	4595	4550	5950	3210	4580	4572.23	2.22	1094	4613	4596	4573	4556	4533	4605	4565	97	1370	500	3380	5	1	19320695	886	13.89	0.76	12	0.03	330.00	6072.00	6810	20230426	-32.67	4375	20240416	4.80	5580	-17.83	20240105	4375	4.80	20240416	6760	-32.17	20230524	4375	4.80	20240416	3.78	N	011320	500	96 억	428459	N	N	N	N
137	20240503	090235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4585	5	2	0.11	650685	143	0.82	4550	4585	4550	5950	3210	4580	4550.24	2.22	-21	4613	4596	4573	4556	4533	4605	4565	97	1370	500	3380	5	1	19320695	886	13.89	0.76	12	0.00	330.00	6072.00	6810	20230426	-32.67	4375	20240416	4.80	5580	-17.83	20240105	4375	4.80	20240416	6760	-32.17	20230524	4375	4.80	20240416	3.78	N	011320	500	96 억	428459	N	N	N	N
138	20240502	160234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	10	2	0.22	79163460	17334	59.60	4560	4590	4550	5940	3200	4570	4566.83	2.23	-2774	4630	4600	4580	4550	4530	4615	4565	97	1370	500	3380	5	1	19320695	885	13.88	0.75	12	0.09	330.00	6072.00	6810	20230426	-32.75	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.75	N	011320	500	96 억	431150	N	N	N	N
139	20240502	150235	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4565	-5	5	-0.11	70333545	15402	52.96	4560	4590	4550	5940	3200	4570	4566.52	2.23	-2149	4630	4600	4580	4550	4530	4615	4565	97	1370	500	3380	5	1	19320695	882	13.83	0.75	12	0.08	330.00	6072.00	6810	20230426	-32.97	4375	20240416	4.34	5580	-18.19	20240105	4375	4.34	20240416	6760	-32.47	20230524	4375	4.34	20240416	3.75	N	011320	500	96 억	431150	N	N	N	N
140	20240502	140234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	10	2	0.22	56981515	12479	42.91	4560	4590	4550	5940	3200	4570	4566.19	2.23	-2098	4630	4600	4580	4550	4530	4615	4565	97	1370	500	3380	5	1	19320695	885	13.88	0.75	12	0.06	330.00	6072.00	6810	20230426	-32.75	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.75	N	011320	500	96 억	431150	N	N	N	N
141	20240502	130234	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	10	2	0.22	55618340	12181	41.88	4560	4590	4550	5940	3200	4570	4565.99	2.23	-1955	4630	4600	4580	4550	4530	4615	4565	97	1370	500	3380	5	1	19320695	885	13.88	0.75	12	0.06	330.00	6072.00	6810	20230426	-32.75	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.75	N	011320	500	96 억	431150	N	N	N	N
142	20240502	120233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4560	-10	5	-0.22	38747555	8480	29.16	4560	4590	4550	5940	3200	4570	4569.29	2.23	-1356	4630	4600	4580	4550	4530	4615	4565	97	1370	500	3380	5	1	19320695	881	13.82	0.75	12	0.04	330.00	6072.00	6810	20230426	-33.04	4375	20240416	4.23	5580	-18.28	20240105	4375	4.23	20240416	6760	-32.54	20230524	4375	4.23	20240416	3.75	N	011320	500	96 억	431150	N	N	N	N
143	20240502	110233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	10	2	0.22	34316990	7508	25.81	4560	4590	4550	5940	3200	4570	4570.72	2.23	-987	4630	4600	4580	4550	4530	4615	4565	97	1370	500	3380	5	1	19320695	885	13.88	0.75	12	0.04	330.00	6072.00	6810	20230426	-32.75	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.75	N	011320	500	96 억	431150	N	N	N	N
144	20240502	100233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4580	10	2	0.22	15950990	3494	12.01	4560	4590	4550	5940	3200	4570	4565.25	2.23	548	4630	4600	4580	4550	4530	4615	4565	97	1370	500	3380	5	1	19320695	885	13.88	0.75	12	0.02	330.00	6072.00	6810	20230426	-32.75	4375	20240416	4.69	5580	-17.92	20240105	4375	4.69	20240416	6760	-32.25	20230524	4375	4.69	20240416	3.75	N	011320	500	96 억	431150	N	N	N	N
145	20240502	090233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	4560	-10	5	-0.22	1204585	264	0.91	4560	4590	4555	5940	3200	4570	4562.82	2.23	-11	4630	4600	4580	4550	4530	4615	4565	97	1370	500	3380	5	1	19320695	881	13.82	0.75	12	0.00	330.00	6072.00	6810	20230426	-33.04	4375	20240416	4.23	5580	-18.28	20240105	4375	4.23	20240416	6760	-32.54	20230524	4375	4.23	20240416	3.75	N	011320	500	96 억	431150	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History