KissMeData/123040/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	90	2	2.00	900915140	197779	104.61	4490	4630	4460	5860	3160	4510	4555.29	1.76	4426	4603	4556	4498	4451	4393	4580	4475	228	1350	500	3330	5	1	45658277	2100	17.42	1.00	12	0.43	264.00	4620.00	6180	20230524	-25.57	4175	20240523	10.18	5420	-15.13	20240104	4175	10.18	20240523	5960	-22.82	20230531	4175	10.18	20240523	1.91	N	123040	500	228 억	805429	N	N	0	N	N
3	20240531	150839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4585	75	2	1.66	838860830	184273	97.47	4490	4630	4460	5860	3160	4510	4552.43	1.76	4826	4603	4556	4498	4451	4393	4580	4475	228	1350	500	3330	5	1	45658277	2093	17.37	0.99	12	0.40	264.00	4620.00	6180	20230524	-25.81	4175	20240523	9.82	5420	-15.41	20240104	4175	9.82	20240523	5960	-23.07	20230531	4175	9.82	20240523	1.91	N	123040	500	228 억	805429	N	N	0	N	N
4	20240531	140839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	70	2	1.55	757000425	166399	88.01	4490	4630	4460	5860	3160	4510	4549.47	1.76	4063	4603	4556	4498	4451	4393	4580	4475	228	1350	500	3330	5	1	45658277	2091	17.35	0.99	12	0.36	264.00	4620.00	6180	20230524	-25.89	4175	20240523	9.70	5420	-15.50	20240104	4175	9.70	20240523	5960	-23.15	20230531	4175	9.70	20240523	1.91	N	123040	500	228 억	805429	N	N	0	N	N
5	20240531	130843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4590	80	2	1.77	695180770	152907	80.88	4490	4630	4460	5860	3160	4510	4546.59	1.76	2551	4603	4556	4498	4451	4393	4580	4475	228	1350	500	3330	5	1	45658277	2096	17.39	0.99	12	0.33	264.00	4620.00	6180	20230524	-25.73	4175	20240523	9.94	5420	-15.31	20240104	4175	9.94	20240523	5960	-22.99	20230531	4175	9.94	20240523	1.91	N	123040	500	228 억	805429	N	N	0	N	N
6	20240531	120847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4585	75	2	1.66	616271335	135714	71.78	4490	4630	4460	5860	3160	4510	4541.11	1.76	1147	4603	4556	4498	4451	4393	4580	4475	228	1350	500	3330	5	1	45658277	2093	17.37	0.99	12	0.30	264.00	4620.00	6180	20230524	-25.81	4175	20240523	9.82	5420	-15.41	20240104	4175	9.82	20240523	5960	-23.07	20230531	4175	9.82	20240523	1.91	N	123040	500	228 억	805429	N	N	0	N	N
7	20240531	110843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4595	85	2	1.88	526517425	116137	61.43	4490	4630	4460	5860	3160	4510	4533.73	1.76	-3519	4603	4556	4498	4451	4393	4580	4475	228	1350	500	3330	5	1	45658277	2098	17.41	0.99	12	0.25	264.00	4620.00	6180	20230524	-25.65	4175	20240523	10.06	5420	-15.22	20240104	4175	10.06	20240523	5960	-22.90	20230531	4175	10.06	20240523	1.91	N	123040	500	228 억	805429	N	N	0	N	N
8	20240531	100842	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	-10	5	-0.22	186923725	41731	22.07	4490	4520	4460	5860	3160	4510	4478.75	1.76	-5368	4603	4556	4498	4451	4393	4580	4475	228	1350	500	3330	5	1	45658277	2055	17.05	0.97	12	0.09	264.00	4620.00	6180	20230524	-27.18	4175	20240523	7.78	5420	-16.97	20240104	4175	7.78	20240523	5960	-24.50	20230531	4175	7.78	20240523	1.91	N	123040	500	228 억	805429	N	N	0	N	N
9	20240531	090841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	-10	5	-0.22	27395720	6106	3.23	4490	4510	4465	5860	3160	4510	4483.78	1.76	-1899	4603	4556	4498	4451	4393	4580	4475	228	1350	500	3330	5	1	45658277	2055	17.05	0.97	12	0.01	264.00	4620.00	6180	20230524	-27.18	4175	20240523	7.78	5420	-16.97	20240104	4175	7.78	20240523	5960	-24.50	20230531	4175	7.78	20240523	1.91	N	123040	500	228 억	805429	N	N	0	N	N
10	20240530	160837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	40	2	0.89	847448395	188559	57.60	4475	4545	4440	5810	3130	4470	4494.34	1.72	-36744	4643	4556	4513	4426	4383	4535	4405	228	1340	500	3300	5	1	45658277	2059	17.08	0.98	12	0.41	264.00	4620.00	6290	20230523	-28.30	4175	20240523	8.02	5420	-16.79	20240104	4175	8.02	20240523	5960	-24.33	20230531	4175	8.02	20240523	1.97	N	123040	500	228 억	784149	N	N	4	N	N
11	20240530	150839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4480	10	2	0.22	785647840	174791	53.40	4475	4545	4440	5810	3130	4470	4494.78	1.72	-32947	4643	4556	4513	4426	4383	4535	4405	228	1340	500	3300	5	1	45658277	2045	16.97	0.97	12	0.38	264.00	4620.00	6290	20230523	-28.78	4175	20240523	7.31	5420	-17.34	20240104	4175	7.31	20240523	5960	-24.83	20230531	4175	7.31	20240523	1.97	N	123040	500	228 억	784149	N	N	4	N	N
12	20240530	140837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4480	10	2	0.22	706970120	157240	48.03	4475	4545	4440	5810	3130	4470	4496.12	1.72	-30987	4643	4556	4513	4426	4383	4535	4405	228	1340	500	3300	5	1	45658277	2045	16.97	0.97	12	0.34	264.00	4620.00	6290	20230523	-28.78	4175	20240523	7.31	5420	-17.34	20240104	4175	7.31	20240523	5960	-24.83	20230531	4175	7.31	20240523	1.97	N	123040	500	228 억	784149	N	N	4	N	N
13	20240530	130839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4515	45	2	1.01	607229005	134988	41.24	4475	4545	4440	5810	3130	4470	4498.39	1.72	-27034	4643	4556	4513	4426	4383	4535	4405	228	1340	500	3300	5	1	45658277	2061	17.10	0.98	12	0.30	264.00	4620.00	6290	20230523	-28.22	4175	20240523	8.14	5420	-16.70	20240104	4175	8.14	20240523	5960	-24.24	20230531	4175	8.14	20240523	1.97	N	123040	500	228 억	784149	N	N	4	N	N
14	20240530	120836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4530	60	2	1.34	551294780	122599	37.45	4475	4545	4440	5810	3130	4470	4496.73	1.72	-24034	4643	4556	4513	4426	4383	4535	4405	228	1340	500	3300	5	1	45658277	2068	17.16	0.98	12	0.27	264.00	4620.00	6290	20230523	-27.98	4175	20240523	8.50	5420	-16.42	20240104	4175	8.50	20240523	5960	-23.99	20230531	4175	8.50	20240523	1.97	N	123040	500	228 억	784149	N	N	4	N	N
15	20240530	110838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	40	2	0.89	464205130	103314	31.56	4475	4545	4440	5810	3130	4470	4493.15	1.72	-21640	4643	4556	4513	4426	4383	4535	4405	228	1340	500	3300	5	1	45658277	2059	17.08	0.98	12	0.23	264.00	4620.00	6290	20230523	-28.30	4175	20240523	8.02	5420	-16.79	20240104	4175	8.02	20240523	5960	-24.33	20230531	4175	8.02	20240523	1.97	N	123040	500	228 억	784149	N	N	4	N	N
16	20240530	100838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4470	0	3	0.00	295773635	65975	20.15	4475	4530	4440	5810	3130	4470	4483.12	1.72	-18272	4643	4556	4513	4426	4383	4535	4405	228	1340	500	3300	5	1	45658277	2041	16.93	0.97	12	0.14	264.00	4620.00	6290	20230523	-28.93	4175	20240523	7.07	5420	-17.53	20240104	4175	7.07	20240523	5960	-25.00	20230531	4175	7.07	20240523	1.97	N	123040	500	228 억	784149	N	N	4	N	N
17	20240530	090838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4525	55	2	1.23	79789115	17705	5.41	4475	4530	4475	5810	3130	4470	4506.59	1.72	-6039	4643	4556	4513	4426	4383	4535	4405	228	1340	500	3300	5	1	45658277	2066	17.14	0.98	12	0.04	264.00	4620.00	6290	20230523	-28.06	4175	20240523	8.38	5420	-16.51	20240104	4175	8.38	20240523	5960	-24.08	20230531	4175	8.38	20240523	1.97	N	123040	500	228 억	784149	N	N	4	N	N
18	20240529	160830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4470	-190	5	-4.08	1471990140	326230	12.21	4600	4600	4470	6050	3265	4660	4511.15	1.71	284	5210	4935	4615	4340	4020	5072	4477	228	1390	500	3440	5	1	45658277	2041	16.93	0.97	12	0.71	264.00	4620.00	6290	20230522	-28.93	4175	20240523	7.07	5420	-17.53	20240104	4175	7.07	20240523	5960	-25.00	20230531	4175	7.07	20240523	1.96	N	123040	500	228 억	779390	N	N	4	N	N
19	20240529	150829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4495	-165	5	-3.54	1346690650	298255	11.16	4600	4600	4470	6050	3265	4660	4514.08	1.71	3374	5210	4935	4615	4340	4020	5072	4477	228	1390	500	3440	5	1	45658277	2052	17.03	0.97	12	0.65	264.00	4620.00	6290	20230522	-28.54	4175	20240523	7.66	5420	-17.07	20240104	4175	7.66	20240523	5960	-24.58	20230531	4175	7.66	20240523	1.96	N	123040	500	228 억	779390	N	N	0	N	N
20	20240529	140830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	-160	5	-3.43	1116583060	247033	9.25	4600	4600	4485	6050	3265	4660	4518.63	1.71	5180	5210	4935	4615	4340	4020	5072	4477	228	1390	500	3440	5	1	45658277	2055	17.05	0.97	12	0.54	264.00	4620.00	6290	20230522	-28.46	4175	20240523	7.78	5420	-16.97	20240104	4175	7.78	20240523	5960	-24.50	20230531	4175	7.78	20240523	1.96	N	123040	500	228 억	779390	N	N	0	N	N
21	20240529	130833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	-160	5	-3.43	975850420	215754	8.07	4600	4600	4485	6050	3265	4660	4521.47	1.71	2620	5210	4935	4615	4340	4020	5072	4477	228	1390	500	3440	5	1	45658277	2055	17.05	0.97	12	0.47	264.00	4620.00	6290	20230522	-28.46	4175	20240523	7.78	5420	-16.97	20240104	4175	7.78	20240523	5960	-24.50	20230531	4175	7.78	20240523	1.96	N	123040	500	228 억	779390	N	N	0	N	N
22	20240529	120835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-150	5	-3.22	907260375	200502	7.50	4600	4600	4485	6050	3265	4660	4523.34	1.71	1672	5210	4935	4615	4340	4020	5072	4477	228	1390	500	3440	5	1	45658277	2059	17.08	0.98	12	0.44	264.00	4620.00	6290	20230522	-28.30	4175	20240523	8.02	5420	-16.79	20240104	4175	8.02	20240523	5960	-24.33	20230531	4175	8.02	20240523	1.96	N	123040	500	228 억	779390	N	N	0	N	N
23	20240529	110833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4505	-155	5	-3.33	831955400	183769	6.88	4600	4600	4485	6050	3265	4660	4525.46	1.71	3794	5210	4935	4615	4340	4020	5072	4477	228	1390	500	3440	5	1	45658277	2057	17.06	0.98	12	0.40	264.00	4620.00	6290	20230522	-28.38	4175	20240523	7.90	5420	-16.88	20240104	4175	7.90	20240523	5960	-24.41	20230531	4175	7.90	20240523	1.96	N	123040	500	228 억	779390	N	N	0	N	N
24	20240529	100831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-150	5	-3.22	725788070	160226	6.00	4600	4600	4485	6050	3265	4660	4527.84	1.71	1507	5210	4935	4615	4340	4020	5072	4477	228	1390	500	3440	5	1	45658277	2059	17.08	0.98	12	0.35	264.00	4620.00	6290	20230522	-28.30	4175	20240523	8.02	5420	-16.79	20240104	4175	8.02	20240523	5960	-24.33	20230531	4175	8.02	20240523	1.96	N	123040	500	228 억	779390	N	N	0	N	N
25	20240529	090827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4530	-130	5	-2.79	315280855	69457	2.60	4600	4600	4505	6050	3265	4660	4535.00	1.71	6778	5210	4935	4615	4340	4020	5072	4477	228	1390	500	3440	5	1	45658277	2068	17.16	0.98	12	0.15	264.00	4620.00	6290	20230522	-27.98	4175	20240523	8.50	5420	-16.42	20240104	4175	8.50	20240523	5960	-23.99	20230531	4175	8.50	20240523	1.96	N	123040	500	228 억	779390	N	N	0	N	N
26	20240528	160825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4660	365	2	8.50	12515142380	2663148	2159.03	4295	4890	4295	5580	3010	4295	4699.53	1.53	86912	4438	4366	4323	4251	4208	4345	4230	228	1285	500	3170	5	1	45658277	2128	17.65	1.01	12	5.83	264.00	4620.00	6290	20230522	-25.91	4175	20240523	11.62	5420	-14.02	20240104	4175	11.62	20240523	5960	-21.81	20230531	4175	11.62	20240523	1.95	N	123040	500	228 억	696349	N	N	0	N	N
27	20240528	150828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4625	330	2	7.68	12349287470	2627507	2130.14	4295	4890	4295	5580	3010	4295	4700.12	1.53	91918	4438	4366	4323	4251	4208	4345	4230	228	1285	500	3170	5	1	45658277	2112	17.52	1.00	12	5.75	264.00	4620.00	6290	20230522	-26.47	4175	20240523	10.78	5420	-14.67	20240104	4175	10.78	20240523	5960	-22.40	20230531	4175	10.78	20240523	1.95	N	123040	500	228 억	696349	N	N	0	N	N
28	20240528	140829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4630	335	2	7.80	11845004700	2518656	2041.89	4295	4890	4295	5580	3010	4295	4703.03	1.53	76988	4438	4366	4323	4251	4208	4345	4230	228	1285	500	3170	5	1	45658277	2114	17.54	1.00	12	5.52	264.00	4620.00	6290	20230522	-26.39	4175	20240523	10.90	5420	-14.58	20240104	4175	10.90	20240523	5960	-22.32	20230531	4175	10.90	20240523	1.95	N	123040	500	228 억	696349	N	N	0	N	N
29	20240528	130825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4645	350	2	8.15	11298903845	2400176	1945.84	4295	4890	4295	5580	3010	4295	4707.66	1.53	61505	4438	4366	4323	4251	4208	4345	4230	228	1285	500	3170	5	1	45658277	2121	17.59	1.01	12	5.26	264.00	4620.00	6290	20230522	-26.15	4175	20240523	11.26	5420	-14.30	20240104	4175	11.26	20240523	5960	-22.06	20230531	4175	11.26	20240523	1.95	N	123040	500	228 억	696349	N	N	0	N	N
30	20240528	120826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4700	405	2	9.43	10602317200	2250846	1824.78	4295	4890	4295	5580	3010	4295	4710.51	1.53	54106	4438	4366	4323	4251	4208	4345	4230	228	1285	500	3170	5	1	45658277	2146	17.80	1.02	12	4.93	264.00	4620.00	6290	20230522	-25.28	4175	20240523	12.57	5420	-13.28	20240104	4175	12.57	20240523	5960	-21.14	20230531	4175	12.57	20240523	1.95	N	123040	500	228 억	696349	N	N	0	N	N
31	20240528	110810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4730	435	2	10.13	9386167175	1991008	1614.13	4295	4890	4295	5580	3010	4295	4714.43	1.53	35454	4438	4366	4323	4251	4208	4345	4230	228	1285	500	3170	5	1	45658277	2160	17.92	1.02	12	4.36	264.00	4620.00	6290	20230522	-24.80	4175	20240523	13.29	5420	-12.73	20240104	4175	13.29	20240523	5960	-20.64	20230531	4175	13.29	20240523	1.95	N	123040	500	228 억	696349	N	N	0	N	N
32	20240528	100827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4535	240	2	5.59	954485240	214518	173.91	4295	4560	4295	5580	3010	4295	4449.97	1.53	24895	4438	4366	4323	4251	4208	4345	4230	228	1285	500	3170	5	1	45658277	2071	17.18	0.98	12	0.47	264.00	4620.00	6290	20230522	-27.90	4175	20240523	8.62	5420	-16.33	20240104	4175	8.62	20240523	5960	-23.91	20230531	4175	8.62	20240523	1.95	N	123040	500	228 억	696349	N	N	0	N	N
33	20240528	090828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	120	2	2.79	259409200	59170	47.97	4295	4455	4295	5580	3010	4295	4385.26	1.53	9389	4438	4366	4323	4251	4208	4345	4230	228	1285	500	3170	5	1	45658277	2016	16.72	0.96	12	0.13	264.00	4620.00	6290	20230522	-29.81	4175	20240523	5.75	5420	-18.54	20240104	4175	5.75	20240523	5960	-25.92	20230531	4175	5.75	20240523	1.95	N	123040	500	228 억	696349	N	N	0	N	N
34	20240527	160816	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4295	-5	5	-0.12	523189885	121322	87.89	4395	4395	4280	5590	3010	4300	4312.41	1.54	-5716	4420	4360	4330	4270	4240	4345	4255	228	1290	500	3180	5	1	45658277	1961	16.27	0.93	12	0.27	264.00	4620.00	6290	20230522	-31.72	4175	20240523	2.87	5420	-20.76	20240104	4175	2.87	20240523	5960	-27.94	20230531	4175	2.87	20240523	1.93	N	123040	500	228 억	702194	N	N	0	N	N
35	20240527	150828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4315	15	2	0.35	494000990	114530	82.97	4395	4395	4280	5590	3010	4300	4313.29	1.54	-7195	4420	4360	4330	4270	4240	4345	4255	228	1290	500	3180	5	1	45658277	1970	16.34	0.93	12	0.25	264.00	4620.00	6290	20230522	-31.40	4175	20240523	3.35	5420	-20.39	20240104	4175	3.35	20240523	5960	-27.60	20230531	4175	3.35	20240523	1.93	N	123040	500	228 억	702194	N	N	0	N	N
36	20240527	140825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4305	5	2	0.12	404960295	93811	67.96	4395	4395	4280	5590	3010	4300	4316.77	1.54	-12409	4420	4360	4330	4270	4240	4345	4255	228	1290	500	3180	5	1	45658277	1966	16.31	0.93	12	0.21	264.00	4620.00	6290	20230522	-31.56	4175	20240523	3.11	5420	-20.57	20240104	4175	3.11	20240523	5960	-27.77	20230531	4175	3.11	20240523	1.93	N	123040	500	228 억	702194	N	N	0	N	N
37	20240527	130824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4330	30	2	0.70	340155570	78763	57.06	4395	4395	4280	5590	3010	4300	4318.72	1.54	-12442	4420	4360	4330	4270	4240	4345	4255	228	1290	500	3180	5	1	45658277	1977	16.40	0.94	12	0.17	264.00	4620.00	6290	20230522	-31.16	4175	20240523	3.71	5420	-20.11	20240104	4175	3.71	20240523	5960	-27.35	20230531	4175	3.71	20240523	1.93	N	123040	500	228 억	702194	N	N	0	N	N
38	20240527	120825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4305	5	2	0.12	253774180	58793	42.59	4395	4395	4280	5590	3010	4300	4316.40	1.54	-3186	4420	4360	4330	4270	4240	4345	4255	228	1290	500	3180	5	1	45658277	1966	16.31	0.93	12	0.13	264.00	4620.00	6290	20230522	-31.56	4175	20240523	3.11	5420	-20.57	20240104	4175	3.11	20240523	5960	-27.77	20230531	4175	3.11	20240523	1.93	N	123040	500	228 억	702194	N	N	0	N	N
39	20240527	110825	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4325	25	2	0.58	222655335	51572	37.36	4395	4395	4280	5590	3010	4300	4317.37	1.54	-1193	4420	4360	4330	4270	4240	4345	4255	228	1290	500	3180	5	1	45658277	1975	16.38	0.94	12	0.11	264.00	4620.00	6290	20230522	-31.24	4175	20240523	3.59	5420	-20.20	20240104	4175	3.59	20240523	5960	-27.43	20230531	4175	3.59	20240523	1.93	N	123040	500	228 억	702194	N	N	0	N	N
40	20240527	100823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4310	10	2	0.23	114929830	26529	19.22	4395	4395	4300	5590	3010	4300	4332.23	1.54	-3765	4420	4360	4330	4270	4240	4345	4255	228	1290	500	3180	5	1	45658277	1968	16.33	0.93	12	0.06	264.00	4620.00	6290	20230522	-31.48	4175	20240523	3.23	5420	-20.48	20240104	4175	3.23	20240523	5960	-27.68	20230531	4175	3.23	20240523	1.93	N	123040	500	228 억	702194	N	N	0	N	N
41	20240527	090824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4320	20	2	0.47	39215905	9042	6.55	4395	4395	4300	5590	3010	4300	4337.08	1.54	-835	4420	4360	4330	4270	4240	4345	4255	228	1290	500	3180	5	1	45658277	1972	16.36	0.94	12	0.02	264.00	4620.00	6290	20230522	-31.32	4175	20240523	3.47	5420	-20.30	20240104	4175	3.47	20240523	5960	-27.52	20230531	4175	3.47	20240523	1.93	N	123040	500	228 억	702194	N	N	0	N	N
42	20240524	160740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4300	-100	5	-2.27	583420365	134714	11.22	4390	4390	4300	5720	3080	4400	4330.92	1.56	-7935	4950	4675	4425	4150	3900	4812	4287	228	1320	500	3250	5	1	45658277	1963	16.29	0.93	12	0.30	264.00	4620.00	6290	20230522	-31.64	4175	20240523	2.99	5420	-20.66	20240104	4175	2.99	20240523	6180	-30.42	20230524	4175	2.99	20240523	1.94	N	123040	500	228 억	710782	N	N	1	N	N
43	20240524	150740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4320	-80	5	-1.82	512414240	118224	9.85	4390	4390	4315	5720	3080	4400	4334.27	1.56	-7260	4950	4675	4425	4150	3900	4812	4287	228	1320	500	3250	5	1	45658277	1972	16.36	0.94	12	0.26	264.00	4620.00	6290	20230522	-31.32	4175	20240523	3.47	5420	-20.30	20240104	4175	3.47	20240523	6180	-30.10	20230524	4175	3.47	20240523	1.94	N	123040	500	228 억	710782	N	N	1	N	N
44	20240524	140745	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4330	-70	5	-1.59	412595865	95129	7.93	4390	4390	4320	5720	3080	4400	4337.22	1.56	-6101	4950	4675	4425	4150	3900	4812	4287	228	1320	500	3250	5	1	45658277	1977	16.40	0.94	12	0.21	264.00	4620.00	6290	20230522	-31.16	4175	20240523	3.71	5420	-20.11	20240104	4175	3.71	20240523	6180	-29.94	20230524	4175	3.71	20240523	1.94	N	123040	500	228 억	710782	N	N	1	N	N
45	20240524	130741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4330	-70	5	-1.59	351851080	81079	6.76	4390	4390	4320	5720	3080	4400	4339.61	1.56	-6677	4950	4675	4425	4150	3900	4812	4287	228	1320	500	3250	5	1	45658277	1977	16.40	0.94	12	0.18	264.00	4620.00	6290	20230522	-31.16	4175	20240523	3.71	5420	-20.11	20240104	4175	3.71	20240523	6180	-29.94	20230524	4175	3.71	20240523	1.94	N	123040	500	228 억	710782	N	N	1	N	N
46	20240524	120743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	-60	5	-1.36	299438125	68966	5.75	4390	4390	4320	5720	3080	4400	4341.82	1.56	-6102	4950	4675	4425	4150	3900	4812	4287	228	1320	500	3250	5	1	45658277	1982	16.44	0.94	12	0.15	264.00	4620.00	6290	20230522	-31.00	4175	20240523	3.95	5420	-19.93	20240104	4175	3.95	20240523	6180	-29.77	20230524	4175	3.95	20240523	1.94	N	123040	500	228 억	710782	N	N	1	N	N
47	20240524	110740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4350	-50	5	-1.14	251322675	57891	4.82	4390	4390	4320	5720	3080	4400	4341.31	1.56	-5758	4950	4675	4425	4150	3900	4812	4287	228	1320	500	3250	5	1	45658277	1986	16.48	0.94	12	0.13	264.00	4620.00	6290	20230522	-30.84	4175	20240523	4.19	5420	-19.74	20240104	4175	4.19	20240523	6180	-29.61	20230524	4175	4.19	20240523	1.94	N	123040	500	228 억	710782	N	N	1	N	N
48	20240524	100746	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4365	-35	5	-0.80	215711805	49698	4.14	4390	4390	4320	5720	3080	4400	4340.45	1.56	-2496	4950	4675	4425	4150	3900	4812	4287	228	1320	500	3250	5	1	45658277	1993	16.53	0.94	12	0.11	264.00	4620.00	6290	20230522	-30.60	4175	20240523	4.55	5420	-19.46	20240104	4175	4.55	20240523	6180	-29.37	20230524	4175	4.55	20240523	1.94	N	123040	500	228 억	710782	N	N	1	N	N
49	20240524	090741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4330	-70	5	-1.59	52408010	12040	1.00	4390	4390	4330	5720	3080	4400	4352.82	1.56	-3330	4950	4675	4425	4150	3900	4812	4287	228	1320	500	3250	5	1	45658277	1977	16.40	0.94	12	0.03	264.00	4620.00	6290	20230522	-31.16	4175	20240523	3.71	5420	-20.11	20240104	4175	3.71	20240523	6180	-29.94	20230524	4175	3.71	20240523	1.94	N	123040	500	228 억	710782	N	N	1	N	N
50	20240523	160739	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4400	155	2	3.65	5359049895	1196956	1115.66	4240	4700	4175	5510	2975	4245	4477.37	1.52	18388	4368	4306	4268	4206	4168	4287	4187	228	1265	500	3140	5	1	45658277	2009	16.67	0.95	12	2.62	264.00	4620.00	6290	20230522	-30.05	4175	20240523	5.39	5420	-18.82	20240104	4175	5.39	20240523	6290	-30.05	20230523	4175	5.39	20240523	1.90	N	123040	500	228 억	692454	N	N	1	N	N
51	20240523	150743	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4400	155	2	3.65	5264617280	1175501	1095.66	4240	4700	4175	5510	2975	4245	4478.62	1.52	20391	4368	4306	4268	4206	4168	4287	4187	228	1265	500	3140	5	1	45658277	2009	16.67	0.95	12	2.57	264.00	4620.00	6290	20230522	-30.05	4175	20240523	5.39	5420	-18.82	20240104	4175	5.39	20240523	6290	-30.05	20230523	4175	5.39	20240523	1.90	N	123040	500	228 억	692454	N	N	1	N	N
52	20240523	140744	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4430	185	2	4.36	5122749215	1143225	1065.58	4240	4700	4175	5510	2975	4245	4480.96	1.52	16460	4368	4306	4268	4206	4168	4287	4187	228	1265	500	3140	5	1	45658277	2023	16.78	0.96	12	2.50	264.00	4620.00	6290	20230522	-29.57	4175	20240523	6.11	5420	-18.27	20240104	4175	6.11	20240523	6290	-29.57	20230523	4175	6.11	20240523	1.90	N	123040	500	228 억	692454	N	N	1	N	N
53	20240523	130743	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4415	170	2	4.00	4887331440	1089716	1015.70	4240	4700	4175	5510	2975	4245	4484.96	1.52	6336	4368	4306	4268	4206	4168	4287	4187	228	1265	500	3140	5	1	45658277	2016	16.72	0.96	12	2.39	264.00	4620.00	6290	20230522	-29.81	4175	20240523	5.75	5420	-18.54	20240104	4175	5.75	20240523	6290	-29.81	20230523	4175	5.75	20240523	1.90	N	123040	500	228 억	692454	N	N	1	N	N
54	20240523	120739	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4480	235	2	5.54	4632206865	1032145	962.04	4240	4700	4175	5510	2975	4245	4487.94	1.52	724	4368	4306	4268	4206	4168	4287	4187	228	1265	500	3140	5	1	45658277	2045	16.97	0.97	12	2.26	264.00	4620.00	6290	20230522	-28.78	4175	20240523	7.31	5420	-17.34	20240104	4175	7.31	20240523	6290	-28.78	20230523	4175	7.31	20240523	1.90	N	123040	500	228 억	692454	N	N	1	N	N
55	20240523	110738	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4480	235	2	5.54	2739551850	618182	576.19	4240	4620	4175	5510	2975	4245	4431.63	1.52	-24405	4368	4306	4268	4206	4168	4287	4187	228	1265	500	3140	5	1	45658277	2045	16.97	0.97	12	1.35	264.00	4620.00	6290	20230522	-28.78	4175	20240523	7.31	5420	-17.34	20240104	4175	7.31	20240523	6290	-28.78	20230523	4175	7.31	20240523	1.90	N	123040	500	228 억	692454	N	N	1	N	N
56	20240523	100740	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4185	-60	5	-1.41	258906495	61581	57.40	4240	4265	4180	5510	2975	4245	4204.32	1.52	-4404	4368	4306	4268	4206	4168	4287	4187	228	1265	500	3140	5	1	45658277	1911	15.85	0.91	12	0.13	264.00	4620.00	6290	20230522	-33.47	4180	20240523	0.12	5420	-22.79	20240104	4180	0.12	20240523	6290	-33.47	20230523	4180	0.12	20240523	1.90	N	123040	500	228 억	692454	N	N	1	N	N
57	20240523	090743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4225	-20	5	-0.47	32332615	7634	7.12	4240	4265	4210	5510	2975	4245	4235.34	1.52	-2287	4368	4306	4268	4206	4168	4287	4187	228	1265	500	3140	5	1	45658277	1929	16.00	0.91	12	0.02	264.00	4620.00	6290	20230522	-32.83	4200	20240521	0.60	5420	-22.05	20240104	4200	0.60	20240521	6290	-32.83	20230523	4200	0.60	20240521	1.90	N	123040	500	228 억	692454	N	N	1	N	N
58	20240522	160732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4245	-40	5	-0.93	444833935	104459	74.18	4330	4330	4230	5570	3000	4285	4258.51	1.51	3633	4401	4342	4271	4212	4141	4307	4177	228	1285	500	3170	5	1	45658277	1938	16.08	0.92	12	0.23	264.00	4620.00	6440	20230515	-34.08	4200	20240521	1.07	5420	-21.68	20240104	4200	1.07	20240521	6290	-32.51	20230522	4200	1.07	20240521	1.93	N	123040	500	228 억	688863	N	N	1	N	N
59	20240522	150738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	-15	5	-0.35	411495565	96616	68.61	4330	4330	4230	5570	3000	4285	4258.97	1.51	3658	4401	4342	4271	4212	4141	4307	4177	228	1285	500	3170	5	1	45658277	1950	16.17	0.92	12	0.21	264.00	4620.00	6440	20230515	-33.70	4200	20240521	1.67	5420	-21.22	20240104	4200	1.67	20240521	6290	-32.11	20230522	4200	1.67	20240521	1.93	N	123040	500	228 억	688863	N	N	2	N	N
60	20240522	140739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4255	-30	5	-0.70	315978345	74182	52.68	4330	4330	4230	5570	3000	4285	4259.36	1.51	1584	4401	4342	4271	4212	4141	4307	4177	228	1285	500	3170	5	1	45658277	1943	16.12	0.92	12	0.16	264.00	4620.00	6440	20230515	-33.93	4200	20240521	1.31	5420	-21.49	20240104	4200	1.31	20240521	6290	-32.35	20230522	4200	1.31	20240521	1.93	N	123040	500	228 억	688863	N	N	2	N	N
61	20240522	130735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4240	-45	5	-1.05	215869895	50615	35.95	4330	4330	4235	5570	3000	4285	4264.77	1.51	-623	4401	4342	4271	4212	4141	4307	4177	228	1285	500	3170	5	1	45658277	1936	16.06	0.92	12	0.11	264.00	4620.00	6440	20230515	-34.16	4200	20240521	0.95	5420	-21.77	20240104	4200	0.95	20240521	6290	-32.59	20230522	4200	0.95	20240521	1.93	N	123040	500	228 억	688863	N	N	2	N	N
62	20240522	120828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4250	-35	5	-0.82	159939525	37433	26.58	4330	4330	4250	5570	3000	4285	4272.55	1.51	-623	4401	4342	4271	4212	4141	4307	4177	228	1285	500	3170	5	1	45658277	1940	16.10	0.92	12	0.08	264.00	4620.00	6440	20230515	-34.01	4200	20240521	1.19	5420	-21.59	20240104	4200	1.19	20240521	6290	-32.43	20230522	4200	1.19	20240521	1.93	N	123040	500	228 억	688863	N	N	2	N	N
63	20240522	110740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4260	-25	5	-0.58	133507850	31223	22.17	4330	4330	4250	5570	3000	4285	4275.82	1.51	-534	4401	4342	4271	4212	4141	4307	4177	228	1285	500	3170	5	1	45658277	1945	16.14	0.92	12	0.07	264.00	4620.00	6440	20230515	-33.85	4200	20240521	1.43	5420	-21.40	20240104	4200	1.43	20240521	6290	-32.27	20230522	4200	1.43	20240521	1.93	N	123040	500	228 억	688863	N	N	2	N	N
64	20240522	100737	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	-15	5	-0.35	96911780	22628	16.07	4330	4330	4250	5570	3000	4285	4282.78	1.51	-183	4401	4342	4271	4212	4141	4307	4177	228	1285	500	3170	5	1	45658277	1950	16.17	0.92	12	0.05	264.00	4620.00	6440	20230515	-33.70	4200	20240521	1.67	5420	-21.22	20240104	4200	1.67	20240521	6290	-32.11	20230522	4200	1.67	20240521	1.93	N	123040	500	228 억	688863	N	N	2	N	N
65	20240522	090738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4290	5	2	0.12	42924910	9978	7.09	4330	4330	4280	5570	3000	4285	4302.71	1.51	-537	4401	4342	4271	4212	4141	4307	4177	228	1285	500	3170	5	1	45658277	1959	16.25	0.93	12	0.02	264.00	4620.00	6440	20230515	-33.39	4200	20240521	2.14	5420	-20.85	20240104	4200	2.14	20240521	6290	-31.80	20230522	4200	2.14	20240521	1.93	N	123040	500	228 억	688863	N	N	2	N	N
66	20240521	160729	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4285	-20	5	-0.46	589291470	138605	163.30	4305	4330	4200	5590	3015	4305	4251.58	1.52	-7158	4388	4346	4318	4276	4248	4332	4262	228	1285	500	3180	5	1	45658277	1956	16.23	0.93	12	0.30	264.00	4620.00	6440	20230515	-33.46	4200	20240521	2.02	5420	-20.94	20240104	4200	2.02	20240521	6290	-31.88	20230522	4200	2.02	20240521	1.94	N	123040	500	228 억	696029	N	N	2	N	N
67	20240521	150735	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4275	-30	5	-0.70	555149080	130607	153.87	4305	4330	4200	5590	3015	4305	4250.53	1.52	-6120	4388	4346	4318	4276	4248	4332	4262	228	1285	500	3180	5	1	45658277	1952	16.19	0.93	12	0.29	264.00	4620.00	6440	20230515	-33.62	4200	20240521	1.79	5420	-21.13	20240104	4200	1.79	20240521	6290	-32.03	20230522	4200	1.79	20240521	1.94	N	123040	500	228 억	696029	N	N	4	N	N
68	20240521	140734	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4235	-70	5	-1.63	436017430	102673	120.96	4305	4330	4200	5590	3015	4305	4246.66	1.52	-4953	4388	4346	4318	4276	4248	4332	4262	228	1285	500	3180	5	1	45658277	1934	16.04	0.92	12	0.22	264.00	4620.00	6440	20230515	-34.24	4200	20240521	0.83	5420	-21.86	20240104	4200	0.83	20240521	6290	-32.67	20230522	4200	0.83	20240521	1.94	N	123040	500	228 억	696029	N	N	4	N	N
69	20240521	130735	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4220	-85	5	-1.97	379264515	89219	105.11	4305	4330	4200	5590	3015	4305	4250.94	1.52	-3801	4388	4346	4318	4276	4248	4332	4262	228	1285	500	3180	5	1	45658277	1927	15.98	0.91	12	0.20	264.00	4620.00	6440	20230515	-34.47	4200	20240521	0.48	5420	-22.14	20240104	4200	0.48	20240521	6290	-32.91	20230522	4200	0.48	20240521	1.94	N	123040	500	228 억	696029	N	N	4	N	N
70	20240521	120735	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4255	-50	5	-1.16	184822690	43167	50.86	4305	4330	4245	5590	3015	4305	4281.57	1.52	-2789	4388	4346	4318	4276	4248	4332	4262	228	1285	500	3180	5	1	45658277	1943	16.12	0.92	12	0.09	264.00	4620.00	6440	20230515	-33.93	4245	20240521	0.24	5420	-21.49	20240104	4245	0.24	20240521	6290	-32.35	20230522	4245	0.24	20240521	1.94	N	123040	500	228 억	696029	N	N	4	N	N
71	20240521	110734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4270	-35	5	-0.81	95409775	22178	26.13	4305	4330	4270	5590	3015	4305	4302.00	1.52	-1572	4388	4346	4318	4276	4248	4332	4262	228	1285	500	3180	5	1	45658277	1950	16.17	0.92	12	0.05	264.00	4620.00	6440	20230515	-33.70	4250	20240419	0.47	5420	-21.22	20240104	4250	0.47	20240419	6290	-32.11	20230522	4250	0.47	20240419	1.94	N	123040	500	228 억	696029	N	N	4	N	N
72	20240521	100734	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4295	-10	5	-0.23	61529845	14273	16.82	4305	4330	4290	5590	3015	4305	4310.93	1.52	-1008	4388	4346	4318	4276	4248	4332	4262	228	1285	500	3180	5	1	45658277	1961	16.27	0.93	12	0.03	264.00	4620.00	6440	20230515	-33.31	4250	20240419	1.06	5420	-20.76	20240104	4250	1.06	20240419	6290	-31.72	20230522	4250	1.06	20240419	1.94	N	123040	500	228 억	696029	N	N	4	N	N
73	20240521	090730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4330	25	2	0.58	18220840	4223	4.98	4305	4330	4305	5590	3015	4305	4314.67	1.52	-253	4388	4346	4318	4276	4248	4332	4262	228	1285	500	3180	5	1	45658277	1977	16.40	0.94	12	0.01	264.00	4620.00	6440	20230515	-32.76	4250	20240419	1.88	5420	-20.11	20240104	4250	1.88	20240419	6290	-31.16	20230522	4250	1.88	20240419	1.94	N	123040	500	228 억	696029	N	N	4	N	N
74	20240517	160735	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4335	-45	5	-1.03	312570255	71831	30.84	4350	4385	4335	5690	3070	4380	4351.58	1.54	-5054	4453	4416	4378	4341	4303	4417	4342	228	1310	500	3240	5	1	45658277	1979	16.42	0.94	12	0.16	264.00	4620.00	6440	20230515	-32.69	4250	20240419	2.00	5420	-20.02	20240104	4250	2.00	20240419	6290	-31.08	20230522	4250	2.00	20240419	1.93	N	123040	500	228 억	703360	N	N	3	N	N
75	20240517	150738	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4355	-25	5	-0.57	283365500	65106	27.95	4350	4385	4335	5690	3070	4380	4352.37	1.54	-4893	4453	4416	4378	4341	4303	4417	4342	228	1310	500	3240	5	1	45658277	1988	16.50	0.94	12	0.14	264.00	4620.00	6440	20230515	-32.38	4250	20240419	2.47	5420	-19.65	20240104	4250	2.47	20240419	6290	-30.76	20230522	4250	2.47	20240419	1.93	N	123040	500	228 억	703360	N	N	3	N	N
76	20240517	140731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4355	-25	5	-0.57	199000085	45700	19.62	4350	4385	4335	5690	3070	4380	4354.49	1.54	-4754	4453	4416	4378	4341	4303	4417	4342	228	1310	500	3240	5	1	45658277	1988	16.50	0.94	12	0.10	264.00	4620.00	6440	20230515	-32.38	4250	20240419	2.47	5420	-19.65	20240104	4250	2.47	20240419	6290	-30.76	20230522	4250	2.47	20240419	1.93	N	123040	500	228 억	703360	N	N	3	N	N
77	20240517	130725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4360	-20	5	-0.46	160056775	36753	15.78	4350	4385	4335	5690	3070	4380	4354.93	1.54	-4599	4453	4416	4378	4341	4303	4417	4342	228	1310	500	3240	5	1	45658277	1991	16.52	0.94	12	0.08	264.00	4620.00	6440	20230515	-32.30	4250	20240419	2.59	5420	-19.56	20240104	4250	2.59	20240419	6290	-30.68	20230522	4250	2.59	20240419	1.93	N	123040	500	228 억	703360	N	N	3	N	N
78	20240517	120726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4355	-25	5	-0.57	145785595	33477	14.37	4350	4385	4335	5690	3070	4380	4354.80	1.54	-4473	4453	4416	4378	4341	4303	4417	4342	228	1310	500	3240	5	1	45658277	1988	16.50	0.94	12	0.07	264.00	4620.00	6440	20230515	-32.38	4250	20240419	2.47	5420	-19.65	20240104	4250	2.47	20240419	6290	-30.76	20230522	4250	2.47	20240419	1.93	N	123040	500	228 억	703360	N	N	3	N	N
79	20240517	110727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4355	-25	5	-0.57	113905420	26150	11.23	4350	4385	4335	5690	3070	4380	4355.85	1.54	-2805	4453	4416	4378	4341	4303	4417	4342	228	1310	500	3240	5	1	45658277	1988	16.50	0.94	12	0.06	264.00	4620.00	6440	20230515	-32.38	4250	20240419	2.47	5420	-19.65	20240104	4250	2.47	20240419	6290	-30.76	20230522	4250	2.47	20240419	1.93	N	123040	500	228 억	703360	N	N	3	N	N
80	20240517	100723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-5	5	-0.11	69160005	15876	6.82	4350	4385	4335	5690	3070	4380	4356.26	1.54	-96	4453	4416	4378	4341	4303	4417	4342	228	1310	500	3240	5	1	45658277	1998	16.57	0.95	12	0.03	264.00	4620.00	6440	20230515	-32.07	4250	20240419	2.94	5420	-19.28	20240104	4250	2.94	20240419	6290	-30.45	20230522	4250	2.94	20240419	1.93	N	123040	500	228 억	703360	N	N	3	N	N
81	20240517	090727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	-40	5	-0.91	7815635	1797	0.77	4350	4385	4340	5690	3070	4380	4349.27	1.54	-322	4453	4416	4378	4341	4303	4417	4342	228	1310	500	3240	5	1	45658277	1982	16.44	0.94	12	0.00	264.00	4620.00	6440	20230515	-32.61	4250	20240419	2.12	5420	-19.93	20240104	4250	2.12	20240419	6290	-31.00	20230522	4250	2.12	20240419	1.93	N	123040	500	228 억	703360	N	N	3	N	N
82	20240516	160721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4380	5	2	0.11	1011023340	231179	298.16	4380	4415	4340	5680	3065	4375	4373.32	1.51	13800	4418	4396	4373	4351	4328	4385	4340	228	1305	500	3230	5	1	45658277	2000	16.59	0.95	12	0.51	264.00	4620.00	6440	20230515	-31.99	4250	20240419	3.06	5420	-19.19	20240104	4250	3.06	20240419	6290	-30.37	20230522	4250	3.06	20240419	1.90	N	123040	500	228 억	690478	N	N	3	N	N
83	20240516	150719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4350	-25	5	-0.57	972029765	222244	286.64	4380	4415	4340	5680	3065	4375	4373.71	1.51	14746	4418	4396	4373	4351	4328	4385	4340	228	1305	500	3230	5	1	45658277	1986	16.48	0.94	12	0.49	264.00	4620.00	6440	20230515	-32.45	4250	20240419	2.35	5420	-19.74	20240104	4250	2.35	20240419	6290	-30.84	20230522	4250	2.35	20240419	1.90	N	123040	500	228 억	690478	N	N	2	N	N
84	20240516	140725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	10	2	0.23	839806730	191853	247.44	4380	4415	4350	5680	3065	4375	4377.34	1.51	14911	4418	4396	4373	4351	4328	4385	4340	228	1305	500	3230	5	1	45658277	2002	16.61	0.95	12	0.42	264.00	4620.00	6440	20230515	-31.91	4250	20240419	3.18	5420	-19.10	20240104	4250	3.18	20240419	6290	-30.29	20230522	4250	3.18	20240419	1.90	N	123040	500	228 억	690478	N	N	2	N	N
85	20240516	130720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4370	-5	5	-0.11	656900015	150131	193.63	4380	4405	4350	5680	3065	4375	4375.51	1.51	16042	4418	4396	4373	4351	4328	4385	4340	228	1305	500	3230	5	1	45658277	1995	16.55	0.95	12	0.33	264.00	4620.00	6440	20230515	-32.14	4250	20240419	2.82	5420	-19.37	20240104	4250	2.82	20240419	6290	-30.52	20230522	4250	2.82	20240419	1.90	N	123040	500	228 억	690478	N	N	2	N	N
86	20240516	120718	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4370	-5	5	-0.11	606559240	138595	178.75	4380	4405	4350	5680	3065	4375	4376.49	1.51	17849	4418	4396	4373	4351	4328	4385	4340	228	1305	500	3230	5	1	45658277	1995	16.55	0.95	12	0.30	264.00	4620.00	6440	20230515	-32.14	4250	20240419	2.82	5420	-19.37	20240104	4250	2.82	20240419	6290	-30.52	20230522	4250	2.82	20240419	1.90	N	123040	500	228 억	690478	N	N	2	N	N
87	20240516	110717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	10	2	0.23	559101730	127740	164.75	4380	4405	4350	5680	3065	4375	4376.87	1.51	21061	4418	4396	4373	4351	4328	4385	4340	228	1305	500	3230	5	1	45658277	2002	16.61	0.95	12	0.28	264.00	4620.00	6440	20230515	-31.91	4250	20240419	3.18	5420	-19.10	20240104	4250	3.18	20240419	6290	-30.29	20230522	4250	3.18	20240419	1.90	N	123040	500	228 억	690478	N	N	2	N	N
88	20240516	100719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	0	3	0.00	450527645	102875	132.68	4380	4405	4365	5680	3065	4375	4379.37	1.51	24105	4418	4396	4373	4351	4328	4385	4340	228	1305	500	3230	5	1	45658277	1998	16.57	0.95	12	0.23	264.00	4620.00	6440	20230515	-32.07	4250	20240419	2.94	5420	-19.28	20240104	4250	2.94	20240419	6290	-30.45	20230522	4250	2.94	20240419	1.90	N	123040	500	228 억	690478	N	N	2	N	N
89	20240516	090720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4405	30	2	0.69	336142100	76743	98.98	4380	4405	4370	5680	3065	4375	4380.10	1.51	36083	4418	4396	4373	4351	4328	4385	4340	228	1305	500	3230	5	1	45658277	2011	16.69	0.95	12	0.17	264.00	4620.00	6440	20230515	-31.60	4250	20240419	3.65	5420	-18.73	20240104	4250	3.65	20240419	6290	-29.97	20230522	4250	3.65	20240419	1.90	N	123040	500	228 억	690478	N	N	2	N	N
90	20240514	160728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-5	5	-0.11	325745400	74642	42.94	4390	4395	4350	5690	3070	4380	4364.10	1.51	-1171	4560	4470	4400	4310	4240	4435	4275	228	1310	500	3240	5	1	45658277	1998	16.57	0.95	12	0.16	264.00	4620.00	6440	20230515	-32.07	4250	20240419	2.94	5420	-19.28	20240104	4250	2.94	20240419	6440	-32.07	20230515	4250	2.94	20240419	1.90	N	123040	500	228 억	691628	N	N	2	N	N
91	20240514	150731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4365	-15	5	-0.34	296416965	67920	39.07	4390	4395	4350	5690	3070	4380	4364.21	1.51	-1174	4560	4470	4400	4310	4240	4435	4275	228	1310	500	3240	5	1	45658277	1993	16.53	0.94	12	0.15	264.00	4620.00	6440	20230515	-32.22	4250	20240419	2.71	5420	-19.46	20240104	4250	2.71	20240419	6440	-32.22	20230515	4250	2.71	20240419	1.90	N	123040	500	228 억	691628	N	N	3	N	N
92	20240514	140728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4370	-10	5	-0.23	272901165	62530	35.97	4390	4395	4350	5690	3070	4380	4364.32	1.51	-1198	4560	4470	4400	4310	4240	4435	4275	228	1310	500	3240	5	1	45658277	1995	16.55	0.95	12	0.14	264.00	4620.00	6440	20230515	-32.14	4250	20240419	2.82	5420	-19.37	20240104	4250	2.82	20240419	6440	-32.14	20230515	4250	2.82	20240419	1.90	N	123040	500	228 억	691628	N	N	3	N	N
93	20240514	130730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-5	5	-0.11	249809570	57242	32.93	4390	4395	4350	5690	3070	4380	4364.10	1.51	-1198	4560	4470	4400	4310	4240	4435	4275	228	1310	500	3240	5	1	45658277	1998	16.57	0.95	12	0.13	264.00	4620.00	6440	20230515	-32.07	4250	20240419	2.94	5420	-19.28	20240104	4250	2.94	20240419	6440	-32.07	20230515	4250	2.94	20240419	1.90	N	123040	500	228 억	691628	N	N	3	N	N
94	20240514	120727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-5	5	-0.11	235737660	54024	31.08	4390	4395	4350	5690	3070	4380	4363.57	1.51	-1317	4560	4470	4400	4310	4240	4435	4275	228	1310	500	3240	5	1	45658277	1998	16.57	0.95	12	0.12	264.00	4620.00	6440	20230515	-32.07	4250	20240419	2.94	5420	-19.28	20240104	4250	2.94	20240419	6440	-32.07	20230515	4250	2.94	20240419	1.90	N	123040	500	228 억	691628	N	N	3	N	N
95	20240514	110728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-5	5	-0.11	213505930	48939	28.15	4390	4395	4350	5690	3070	4380	4362.69	1.51	-1300	4560	4470	4400	4310	4240	4435	4275	228	1310	500	3240	5	1	45658277	1998	16.57	0.95	12	0.11	264.00	4620.00	6440	20230515	-32.07	4250	20240419	2.94	5420	-19.28	20240104	4250	2.94	20240419	6440	-32.07	20230515	4250	2.94	20240419	1.90	N	123040	500	228 억	691628	N	N	3	N	N
96	20240514	100726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4365	-15	5	-0.34	114926060	26357	15.16	4390	4395	4350	5690	3070	4380	4360.36	1.51	-1297	4560	4470	4400	4310	4240	4435	4275	228	1310	500	3240	5	1	45658277	1993	16.53	0.94	12	0.06	264.00	4620.00	6440	20230515	-32.22	4250	20240419	2.71	5420	-19.46	20240104	4250	2.71	20240419	6440	-32.22	20230515	4250	2.71	20240419	1.90	N	123040	500	228 억	691628	N	N	3	N	N
97	20240514	090728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	10	2	0.23	5363965	1224	0.70	4390	4395	4370	5690	3070	4380	4382.32	1.51	-62	4560	4470	4400	4310	4240	4435	4275	228	1310	500	3240	5	1	45658277	2004	16.63	0.95	12	0.00	264.00	4620.00	6440	20230515	-31.83	4250	20240419	3.29	5420	-19.00	20240104	4250	3.29	20240419	6440	-31.83	20230515	4250	3.29	20240419	1.90	N	123040	500	228 억	691628	N	N	3	N	N
98	20240513	160726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4380	-85	5	-1.90	753707000	172002	248.52	4465	4490	4330	5800	3130	4465	4381.97	1.53	-6940	4515	4490	4460	4435	4405	4492	4437	228	1335	500	3300	5	1	45658277	2000	16.59	0.95	12	0.38	264.00	4620.00	6440	20230515	-31.99	4250	20240419	3.06	5420	-19.19	20240104	4250	3.06	20240419	6440	-31.99	20230515	4250	3.06	20240419	1.88	N	123040	500	228 억	698323	N	N	3	N	N
99	20240513	150728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-90	5	-2.02	727646270	166038	239.90	4465	4490	4330	5800	3130	4465	4382.41	1.53	-7086	4515	4490	4460	4435	4405	4492	4437	228	1335	500	3300	5	1	45658277	1998	16.57	0.95	12	0.36	264.00	4620.00	6440	20230515	-32.07	4250	20240419	2.94	5420	-19.28	20240104	4250	2.94	20240419	6440	-32.07	20230515	4250	2.94	20240419	1.88	N	123040	500	228 억	698323	N	N	2	N	N
100	20240513	140728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	-65	5	-1.46	633274580	144497	208.78	4465	4490	4330	5800	3130	4465	4382.61	1.53	-9626	4515	4490	4460	4435	4405	4492	4437	228	1335	500	3300	5	1	45658277	2009	16.67	0.95	12	0.32	264.00	4620.00	6440	20230515	-31.68	4250	20240419	3.53	5420	-18.82	20240104	4250	3.53	20240419	6440	-31.68	20230515	4250	3.53	20240419	1.88	N	123040	500	228 억	698323	N	N	2	N	N
101	20240513	130722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4385	-80	5	-1.79	586547250	133843	193.39	4465	4490	4330	5800	3130	4465	4382.35	1.53	-6916	4515	4490	4460	4435	4405	4492	4437	228	1335	500	3300	5	1	45658277	2002	16.61	0.95	12	0.29	264.00	4620.00	6440	20230515	-31.91	4250	20240419	3.18	5420	-19.10	20240104	4250	3.18	20240419	6440	-31.91	20230515	4250	3.18	20240419	1.88	N	123040	500	228 억	698323	N	N	2	N	N
102	20240513	120726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4360	-105	5	-2.35	510162695	116378	168.15	4465	4490	4330	5800	3130	4465	4383.67	1.53	-3337	4515	4490	4460	4435	4405	4492	4437	228	1335	500	3300	5	1	45658277	1991	16.52	0.94	12	0.25	264.00	4620.00	6440	20230515	-32.30	4250	20240419	2.59	5420	-19.56	20240104	4250	2.59	20240419	6440	-32.30	20230515	4250	2.59	20240419	1.88	N	123040	500	228 억	698323	N	N	2	N	N
103	20240513	110725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4340	-125	5	-2.80	459959320	104821	151.45	4465	4490	4330	5800	3130	4465	4388.05	1.53	-3963	4515	4490	4460	4435	4405	4492	4437	228	1335	500	3300	5	1	45658277	1982	16.44	0.94	12	0.23	264.00	4620.00	6440	20230515	-32.61	4250	20240419	2.12	5420	-19.93	20240104	4250	2.12	20240419	6440	-32.61	20230515	4250	2.12	20240419	1.88	N	123040	500	228 억	698323	N	N	2	N	N
104	20240513	100725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4410	-55	5	-1.23	134827720	30448	43.99	4465	4490	4405	5800	3130	4465	4428.13	1.53	-6121	4515	4490	4460	4435	4405	4492	4437	228	1335	500	3300	5	1	45658277	2014	16.70	0.95	12	0.07	264.00	4620.00	6440	20230515	-31.52	4250	20240419	3.76	5420	-18.63	20240104	4250	3.76	20240419	6440	-31.52	20230515	4250	3.76	20240419	1.88	N	123040	500	228 억	698323	N	N	2	N	N
105	20240513	090727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	-15	5	-0.34	23312110	5242	7.57	4465	4490	4430	5800	3130	4465	4447.18	1.53	27	4515	4490	4460	4435	4405	4492	4437	228	1335	500	3300	5	1	45658277	2032	16.86	0.96	12	0.01	264.00	4620.00	6440	20230515	-30.90	4250	20240419	4.71	5420	-17.90	20240104	4250	4.71	20240419	6440	-30.90	20230515	4250	4.71	20240419	1.88	N	123040	500	228 억	698323	N	N	2	N	N
106	20240510	160705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4465	5	2	0.11	307190365	68851	97.00	4465	4485	4430	5790	3125	4460	4461.64	1.53	-1131	4580	4520	4485	4425	4390	4502	4407	228	1330	500	3300	5	1	45658277	2039	16.91	0.97	12	0.15	264.00	4620.00	6440	20230515	-30.67	4250	20240419	5.06	5420	-17.62	20240104	4250	5.06	20240419	6440	-30.67	20230515	4250	5.06	20240419	1.98	N	123040	500	228 억	699454	N	N	2	N	N
107	20240510	150710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4470	10	2	0.22	273552915	61302	86.37	4465	4485	4430	5790	3125	4460	4462.38	1.53	-1116	4580	4520	4485	4425	4390	4502	4407	228	1330	500	3300	5	1	45658277	2041	16.93	0.97	12	0.13	264.00	4620.00	6440	20230515	-30.59	4250	20240419	5.18	5420	-17.53	20240104	4250	5.18	20240419	6440	-30.59	20230515	4250	5.18	20240419	1.98	N	123040	500	228 억	699454	N	N	2	N	N
108	20240510	140714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4480	20	2	0.45	236764545	53061	74.76	4465	4485	4430	5790	3125	4460	4462.12	1.53	-1747	4580	4520	4485	4425	4390	4502	4407	228	1330	500	3300	5	1	45658277	2045	16.97	0.97	12	0.12	264.00	4620.00	6440	20230515	-30.43	4250	20240419	5.41	5420	-17.34	20240104	4250	5.41	20240419	6440	-30.43	20230515	4250	5.41	20240419	1.98	N	123040	500	228 억	699454	N	N	2	N	N
109	20240510	130707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4460	0	3	0.00	208183350	46661	65.74	4465	4485	4430	5790	3125	4460	4461.61	1.53	-3080	4580	4520	4485	4425	4390	4502	4407	228	1330	500	3300	5	1	45658277	2036	16.89	0.97	12	0.10	264.00	4620.00	6440	20230515	-30.75	4250	20240419	4.94	5420	-17.71	20240104	4250	4.94	20240419	6440	-30.75	20230515	4250	4.94	20240419	1.98	N	123040	500	228 억	699454	N	N	2	N	N
110	20240510	120703	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4460	0	3	0.00	190781135	42754	60.23	4465	4485	4430	5790	3125	4460	4462.30	1.53	-4195	4580	4520	4485	4425	4390	4502	4407	228	1330	500	3300	5	1	45658277	2036	16.89	0.97	12	0.09	264.00	4620.00	6440	20230515	-30.75	4250	20240419	4.94	5420	-17.71	20240104	4250	4.94	20240419	6440	-30.75	20230515	4250	4.94	20240419	1.98	N	123040	500	228 억	699454	N	N	2	N	N
111	20240510	110707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4460	0	3	0.00	155733905	34893	49.16	4465	4485	4430	5790	3125	4460	4463.18	1.53	-5838	4580	4520	4485	4425	4390	4502	4407	228	1330	500	3300	5	1	45658277	2036	16.89	0.97	12	0.08	264.00	4620.00	6440	20230515	-30.75	4250	20240419	4.94	5420	-17.71	20240104	4250	4.94	20240419	6440	-30.75	20230515	4250	4.94	20240419	1.98	N	123040	500	228 억	699454	N	N	2	N	N
112	20240510	100707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4475	15	2	0.34	102994275	23071	32.50	4465	4485	4430	5790	3125	4460	4464.23	1.53	-5144	4580	4520	4485	4425	4390	4502	4407	228	1330	500	3300	5	1	45658277	2043	16.95	0.97	12	0.05	264.00	4620.00	6440	20230515	-30.51	4250	20240419	5.29	5420	-17.44	20240104	4250	5.29	20240419	6440	-30.51	20230515	4250	5.29	20240419	1.98	N	123040	500	228 억	699454	N	N	2	N	N
113	20240510	090707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4475	15	2	0.34	39824270	8939	12.59	4465	4475	4430	5790	3125	4460	4455.11	1.53	-4291	4580	4520	4485	4425	4390	4502	4407	228	1330	500	3300	5	1	45658277	2043	16.95	0.97	12	0.02	264.00	4620.00	6440	20230515	-30.51	4250	20240419	5.29	5420	-17.44	20240104	4250	5.29	20240419	6440	-30.51	20230515	4250	5.29	20240419	1.98	N	123040	500	228 억	699454	N	N	2	N	N
114	20240509	160720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4460	-40	5	-0.89	317417710	70703	59.04	4500	4545	4450	5850	3150	4500	4489.52	1.55	-9161	4630	4565	4515	4450	4400	4597	4482	228	1350	500	3330	5	1	45658277	2036	16.89	0.97	12	0.15	264.00	4620.00	6440	20230515	-30.75	4250	20240419	4.94	5420	-17.71	20240104	4250	4.94	20240419	6440	-30.75	20230515	4250	4.94	20240419	1.96	N	123040	500	228 억	708614	N	N	2	N	N
115	20240509	150721	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4470	-30	5	-0.67	276364755	61501	51.35	4500	4545	4450	5850	3150	4500	4493.66	1.55	-8004	4630	4565	4515	4450	4400	4597	4482	228	1350	500	3330	5	1	45658277	2041	16.93	0.97	12	0.13	264.00	4620.00	6440	20230515	-30.59	4250	20240419	5.18	5420	-17.53	20240104	4250	5.18	20240419	6440	-30.59	20230515	4250	5.18	20240419	1.96	N	123040	500	228 억	708614	N	N	2	N	N
116	20240509	140647	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4475	-25	5	-0.56	245926900	54689	45.67	4500	4545	4460	5850	3150	4500	4496.83	1.55	-7662	4630	4565	4515	4450	4400	4597	4482	228	1350	500	3330	5	1	45658277	2043	16.95	0.97	12	0.12	264.00	4620.00	6440	20230515	-30.51	4250	20240419	5.29	5420	-17.44	20240104	4250	5.29	20240419	6440	-30.51	20230515	4250	5.29	20240419	1.96	N	123040	500	228 억	708614	N	N	2	N	N
117	20240509	130708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	0	3	0.00	190660820	42343	35.36	4500	4545	4480	5850	3150	4500	4502.77	1.55	-6781	4630	4565	4515	4450	4400	4597	4482	228	1350	500	3330	5	1	45658277	2055	17.05	0.97	12	0.09	264.00	4620.00	6440	20230515	-30.12	4250	20240419	5.88	5420	-16.97	20240104	4250	5.88	20240419	6440	-30.12	20230515	4250	5.88	20240419	1.96	N	123040	500	228 억	708614	N	N	2	N	N
118	20240509	120708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	0	3	0.00	174476440	38741	32.35	4500	4545	4480	5850	3150	4500	4503.66	1.55	-6239	4630	4565	4515	4450	4400	4597	4482	228	1350	500	3330	5	1	45658277	2055	17.05	0.97	12	0.08	264.00	4620.00	6440	20230515	-30.12	4250	20240419	5.88	5420	-16.97	20240104	4250	5.88	20240419	6440	-30.12	20230515	4250	5.88	20240419	1.96	N	123040	500	228 억	708614	N	N	2	N	N
119	20240509	110656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4495	-5	5	-0.11	125129485	27761	23.18	4500	4545	4480	5850	3150	4500	4507.38	1.55	-1290	4630	4565	4515	4450	4400	4597	4482	228	1350	500	3330	5	1	45658277	2052	17.03	0.97	12	0.06	264.00	4620.00	6440	20230515	-30.20	4250	20240419	5.76	5420	-17.07	20240104	4250	5.76	20240419	6440	-30.20	20230515	4250	5.76	20240419	1.96	N	123040	500	228 억	708614	N	N	2	N	N
120	20240509	100700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4525	25	2	0.56	83705155	18551	15.49	4500	4545	4490	5850	3150	4500	4512.16	1.55	-451	4630	4565	4515	4450	4400	4597	4482	228	1350	500	3330	5	1	45658277	2066	17.14	0.98	12	0.04	264.00	4620.00	6440	20230515	-29.74	4250	20240419	6.47	5420	-16.51	20240104	4250	6.47	20240419	6440	-29.74	20230515	4250	6.47	20240419	1.96	N	123040	500	228 억	708614	N	N	2	N	N
121	20240509	090656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	0	3	0.00	7097205	1576	1.32	4500	4520	4500	5850	3150	4500	4503.30	1.55	26	4630	4565	4515	4450	4400	4597	4482	228	1350	500	3330	5	1	45658277	2055	17.05	0.97	12	0.00	264.00	4620.00	6440	20230515	-30.12	4250	20240419	5.88	5420	-16.97	20240104	4250	5.88	20240419	6440	-30.12	20230515	4250	5.88	20240419	1.96	N	123040	500	228 억	708614	N	N	2	N	N
122	20240508	160652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	-45	5	-0.99	537068850	119446	187.81	4465	4580	4465	5900	3185	4545	4496.30	1.51	15813	4641	4592	4556	4507	4471	4575	4490	228	1355	500	3360	5	1	45658277	2055	17.05	0.97	12	0.26	264.00	4620.00	6440	20230515	-30.12	4250	20240419	5.88	5420	-16.97	20240104	4250	5.88	20240419	6440	-30.12	20230515	4250	5.88	20240419	1.97	N	123040	500	228 억	691375	N	N	2	N	N
123	20240508	150658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-35	5	-0.77	492430005	109527	172.21	4465	4580	4465	5900	3185	4545	4495.97	1.51	15853	4641	4592	4556	4507	4471	4575	4490	228	1355	500	3360	5	1	45658277	2059	17.08	0.98	12	0.24	264.00	4620.00	6440	20230515	-29.97	4250	20240419	6.12	5420	-16.79	20240104	4250	6.12	20240419	6440	-29.97	20230515	4250	6.12	20240419	1.97	N	123040	500	228 억	691375	N	N	0	N	N
124	20240508	140651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-35	5	-0.77	365351620	81232	127.72	4465	4580	4465	5900	3185	4545	4497.63	1.51	13830	4641	4592	4556	4507	4471	4575	4490	228	1355	500	3360	5	1	45658277	2059	17.08	0.98	12	0.18	264.00	4620.00	6440	20230515	-29.97	4250	20240419	6.12	5420	-16.79	20240104	4250	6.12	20240419	6440	-29.97	20230515	4250	6.12	20240419	1.97	N	123040	500	228 억	691375	N	N	0	N	N
125	20240508	130648	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	-25	5	-0.55	280072625	62294	97.95	4465	4580	4465	5900	3185	4545	4495.98	1.51	7216	4641	4592	4556	4507	4471	4575	4490	228	1355	500	3360	5	1	45658277	2064	17.12	0.98	12	0.14	264.00	4620.00	6440	20230515	-29.81	4250	20240419	6.35	5420	-16.61	20240104	4250	6.35	20240419	6440	-29.81	20230515	4250	6.35	20240419	1.97	N	123040	500	228 억	691375	N	N	0	N	N
126	20240508	120651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4525	-20	5	-0.44	267816690	59580	93.68	4465	4580	4465	5900	3185	4545	4495.08	1.51	7756	4641	4592	4556	4507	4471	4575	4490	228	1355	500	3360	5	1	45658277	2066	17.14	0.98	12	0.13	264.00	4620.00	6440	20230515	-29.74	4250	20240419	6.47	5420	-16.51	20240104	4250	6.47	20240419	6440	-29.74	20230515	4250	6.47	20240419	1.97	N	123040	500	228 억	691375	N	N	0	N	N
127	20240508	110728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4525	-20	5	-0.44	261588040	58201	91.51	4465	4580	4465	5900	3185	4545	4494.56	1.51	7056	4641	4592	4556	4507	4471	4575	4490	228	1355	500	3360	5	1	45658277	2066	17.14	0.98	12	0.13	264.00	4620.00	6440	20230515	-29.74	4250	20240419	6.47	5420	-16.51	20240104	4250	6.47	20240419	6440	-29.74	20230515	4250	6.47	20240419	1.97	N	123040	500	228 억	691375	N	N	0	N	N
128	20240508	100658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4525	-20	5	-0.44	228491110	50866	79.98	4465	4580	4465	5900	3185	4545	4492.02	1.51	7027	4641	4592	4556	4507	4471	4575	4490	228	1355	500	3360	5	1	45658277	2066	17.14	0.98	12	0.11	264.00	4620.00	6440	20230515	-29.74	4250	20240419	6.47	5420	-16.51	20240104	4250	6.47	20240419	6440	-29.74	20230515	4250	6.47	20240419	1.97	N	123040	500	228 억	691375	N	N	0	N	N
129	20240508	090659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	-45	5	-0.99	142941185	31917	50.18	4465	4580	4465	5900	3185	4545	4478.53	1.51	5152	4641	4592	4556	4507	4471	4575	4490	228	1355	500	3360	5	1	45658277	2055	17.05	0.97	12	0.07	264.00	4620.00	6440	20230515	-30.12	4250	20240419	5.88	5420	-16.97	20240104	4250	5.88	20240419	6440	-30.12	20230515	4250	5.88	20240419	1.97	N	123040	500	228 억	691375	N	N	0	N	N
130	20240503	160712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4560	-10	5	-0.22	342717125	74961	69.84	4630	4630	4540	5940	3200	4570	4571.97	1.54	-2709	4660	4615	4570	4525	4480	4592	4502	228	1370	500	3380	5	1	45658277	2082	17.27	0.99	12	0.16	264.00	4620.00	6440	20230515	-29.19	4250	20240419	7.29	5420	-15.87	20240104	4250	7.29	20240419	6440	-29.19	20230515	4250	7.29	20240419	2.00	N	123040	500	228 억	702078	N	N	0	N	N
131	20240503	150711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4555	-15	5	-0.33	276744500	60494	56.36	4630	4630	4540	5940	3200	4570	4574.74	1.54	-2923	4660	4615	4570	4525	4480	4592	4502	228	1370	500	3380	5	1	45658277	2080	17.25	0.99	12	0.13	264.00	4620.00	6440	20230515	-29.27	4250	20240419	7.18	5420	-15.96	20240104	4250	7.18	20240419	6440	-29.27	20230515	4250	7.18	20240419	2.00	N	123040	500	228 억	702078	N	N	0	N	N
132	20240503	140712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4570	0	3	0.00	231963205	50647	47.19	4630	4630	4550	5940	3200	4570	4580.00	1.54	-2690	4660	4615	4570	4525	4480	4592	4502	228	1370	500	3380	5	1	45658277	2087	17.31	0.99	12	0.11	264.00	4620.00	6440	20230515	-29.04	4250	20240419	7.53	5420	-15.68	20240104	4250	7.53	20240419	6440	-29.04	20230515	4250	7.53	20240419	2.00	N	123040	500	228 억	702078	N	N	0	N	N
133	20240503	130713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4570	0	3	0.00	180143710	39289	36.60	4630	4630	4550	5940	3200	4570	4585.09	1.54	-1462	4660	4615	4570	4525	4480	4592	4502	228	1370	500	3380	5	1	45658277	2087	17.31	0.99	12	0.09	264.00	4620.00	6440	20230515	-29.04	4250	20240419	7.53	5420	-15.68	20240104	4250	7.53	20240419	6440	-29.04	20230515	4250	7.53	20240419	2.00	N	123040	500	228 억	702078	N	N	0	N	N
134	20240503	120709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4575	5	2	0.11	122215065	26585	24.77	4630	4630	4570	5940	3200	4570	4597.14	1.54	-5174	4660	4615	4570	4525	4480	4592	4502	228	1370	500	3380	5	1	45658277	2089	17.33	0.99	12	0.06	264.00	4620.00	6440	20230515	-28.96	4250	20240419	7.65	5420	-15.59	20240104	4250	7.65	20240419	6440	-28.96	20230515	4250	7.65	20240419	2.00	N	123040	500	228 억	702078	N	N	0	N	N
135	20240503	110709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	30	2	0.66	98425705	21389	19.93	4630	4630	4580	5940	3200	4570	4601.70	1.54	-5174	4660	4615	4570	4525	4480	4592	4502	228	1370	500	3380	5	1	45658277	2100	17.42	1.00	12	0.05	264.00	4620.00	6440	20230515	-28.57	4250	20240419	8.24	5420	-15.13	20240104	4250	8.24	20240419	6440	-28.57	20230515	4250	8.24	20240419	2.00	N	123040	500	228 억	702078	N	N	0	N	N
136	20240503	100705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4605	35	2	0.77	66272685	14392	13.41	4630	4630	4580	5940	3200	4570	4604.83	1.54	-1415	4660	4615	4570	4525	4480	4592	4502	228	1370	500	3380	5	1	45658277	2103	17.44	1.00	12	0.03	264.00	4620.00	6440	20230515	-28.49	4250	20240419	8.35	5420	-15.04	20240104	4250	8.35	20240419	6440	-28.49	20230515	4250	8.35	20240419	2.00	N	123040	500	228 억	702078	N	N	0	N	N
137	20240503	090705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4610	40	2	0.88	23853380	5171	4.82	4630	4630	4580	5940	3200	4570	4612.91	1.54	-901	4660	4615	4570	4525	4480	4592	4502	228	1370	500	3380	5	1	45658277	2105	17.46	1.00	12	0.01	264.00	4620.00	6440	20230515	-28.42	4250	20240419	8.47	5420	-14.94	20240104	4250	8.47	20240419	6440	-28.42	20230515	4250	8.47	20240419	2.00	N	123040	500	228 억	702078	N	N	0	N	N
138	20240502	160701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4570	-45	5	-0.98	490727065	107273	52.61	4615	4615	4525	5990	3235	4615	4574.62	1.56	-8416	4738	4676	4563	4501	4388	4707	4532	228	1375	500	3410	5	1	45658277	2087	17.31	0.99	12	0.23	264.00	4620.00	6440	20230515	-29.04	4250	20240419	7.53	5420	-15.68	20240104	4250	7.53	20240419	6440	-29.04	20230515	4250	7.53	20240419	1.98	N	123040	500	228 억	710466	N	N	0	N	N
139	20240502	150705	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4605	-10	5	-0.22	454003540	99250	48.67	4615	4615	4525	5990	3235	4615	4574.34	1.56	-8569	4738	4676	4563	4501	4388	4707	4532	228	1375	500	3410	5	1	45658277	2103	17.44	1.00	12	0.22	264.00	4620.00	6440	20230515	-28.49	4250	20240419	8.35	5420	-15.04	20240104	4250	8.35	20240419	6440	-28.49	20230515	4250	8.35	20240419	1.98	N	123040	500	228 억	710466	N	N	0	N	N
140	20240502	140701	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	-35	5	-0.76	387881880	84843	41.61	4615	4615	4525	5990	3235	4615	4571.76	1.56	-8768	4738	4676	4563	4501	4388	4707	4532	228	1375	500	3410	5	1	45658277	2091	17.35	0.99	12	0.19	264.00	4620.00	6440	20230515	-28.88	4250	20240419	7.76	5420	-15.50	20240104	4250	7.76	20240419	6440	-28.88	20230515	4250	7.76	20240419	1.98	N	123040	500	228 억	710466	N	N	0	N	N
141	20240502	130700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4580	-35	5	-0.76	367911335	80481	39.47	4615	4615	4525	5990	3235	4615	4571.41	1.56	-8768	4738	4676	4563	4501	4388	4707	4532	228	1375	500	3410	5	1	45658277	2091	17.35	0.99	12	0.18	264.00	4620.00	6440	20230515	-28.88	4250	20240419	7.76	5420	-15.50	20240104	4250	7.76	20240419	6440	-28.88	20230515	4250	7.76	20240419	1.98	N	123040	500	228 억	710466	N	N	0	N	N
142	20240502	120657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4575	-40	5	-0.87	331387795	72500	35.55	4615	4615	4525	5990	3235	4615	4570.87	1.56	-8768	4738	4676	4563	4501	4388	4707	4532	228	1375	500	3410	5	1	45658277	2089	17.33	0.99	12	0.16	264.00	4620.00	6440	20230515	-28.96	4250	20240419	7.65	5420	-15.59	20240104	4250	7.65	20240419	6440	-28.96	20230515	4250	7.65	20240419	1.98	N	123040	500	228 억	710466	N	N	0	N	N
143	20240502	110657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4570	-45	5	-0.98	307800490	67332	33.02	4615	4615	4525	5990	3235	4615	4571.38	1.56	-7956	4738	4676	4563	4501	4388	4707	4532	228	1375	500	3410	5	1	45658277	2087	17.31	0.99	12	0.15	264.00	4620.00	6440	20230515	-29.04	4250	20240419	7.53	5420	-15.68	20240104	4250	7.53	20240419	6440	-29.04	20230515	4250	7.53	20240419	1.98	N	123040	500	228 억	710466	N	N	0	N	N
144	20240502	100655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4585	-30	5	-0.65	106933555	23342	11.45	4615	4615	4560	5990	3235	4615	4581.17	1.56	-5422	4738	4676	4563	4501	4388	4707	4532	228	1375	500	3410	5	1	45658277	2093	17.37	0.99	12	0.05	264.00	4620.00	6440	20230515	-28.80	4250	20240419	7.88	5420	-15.41	20240104	4250	7.88	20240419	6440	-28.80	20230515	4250	7.88	20240419	1.98	N	123040	500	228 억	710466	N	N	0	N	N
145	20240502	090656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4595	-20	5	-0.43	16156175	3514	1.72	4615	4615	4565	5990	3235	4615	4597.66	1.56	-2303	4738	4676	4563	4501	4388	4707	4532	228	1375	500	3410	5	1	45658277	2098	17.41	0.99	12	0.01	264.00	4620.00	6440	20230515	-28.65	4250	20240419	8.12	5420	-15.22	20240104	4250	8.12	20240419	6440	-28.65	20230515	4250	8.12	20240419	1.98	N	123040	500	228 억	710466	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History