KissMeData/452400/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 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	investmentCareful	shortOverheated
2	20240531	161349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14600	-10	5	-0.07	413459790	28229	82.10	14610	14830	14560	18990	10230	14610	14647.93	1.73	-3043	15150	14880	14690	14420	14230	14785	14325	45	4380	500	10220	10	1	9071428	1324	7.95	1.09	12	0.31	1837.00	13452.00	51700	20240201	-71.76	14500	20240530	0.69	51700	-71.76	20240201	14500	0.69	20240530	51700	-71.76	20240201	14500	0.69	20240530	0.41	N	452400	500	45 억	156493	N	N	N	N
3	20240531	151350	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14660	50	2	0.34	357287340	24390	70.94	14610	14830	14560	18990	10230	14610	14648.93	1.73	-1996	15150	14880	14690	14420	14230	14785	14325	45	4380	500	10220	10	1	9071428	1330	7.98	1.09	12	0.27	1837.00	13452.00	51700	20240201	-71.64	14500	20240530	1.10	51700	-71.64	20240201	14500	1.10	20240530	51700	-71.64	20240201	14500	1.10	20240530	0.41	N	452400	500	45 억	156493	N	N	N	N
4	20240531	141348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14720	110	2	0.75	299718460	20462	59.51	14610	14830	14560	18990	10230	14610	14647.56	1.73	-1007	15150	14880	14690	14420	14230	14785	14325	45	4380	500	10220	10	1	9071428	1335	8.01	1.09	12	0.23	1837.00	13452.00	51700	20240201	-71.53	14500	20240530	1.52	51700	-71.53	20240201	14500	1.52	20240530	51700	-71.53	20240201	14500	1.52	20240530	0.41	N	452400	500	45 억	156493	N	N	N	N
5	20240531	131351	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14600	-10	5	-0.07	261793650	17870	51.97	14610	14830	14560	18990	10230	14610	14649.90	1.73	-1748	15150	14880	14690	14420	14230	14785	14325	45	4380	500	10220	10	1	9071428	1324	7.95	1.09	12	0.20	1837.00	13452.00	51700	20240201	-71.76	14500	20240530	0.69	51700	-71.76	20240201	14500	0.69	20240530	51700	-71.76	20240201	14500	0.69	20240530	0.41	N	452400	500	45 억	156493	N	N	N	N
6	20240531	121353	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14700	90	2	0.62	209922990	14320	41.65	14610	14830	14560	18990	10230	14610	14659.43	1.73	-327	15150	14880	14690	14420	14230	14785	14325	45	4380	500	10220	10	1	9071428	1333	8.00	1.09	12	0.16	1837.00	13452.00	51700	20240201	-71.57	14500	20240530	1.38	51700	-71.57	20240201	14500	1.38	20240530	51700	-71.57	20240201	14500	1.38	20240530	0.41	N	452400	500	45 억	156493	N	N	N	N
7	20240531	111348	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14640	30	2	0.21	185542700	12657	36.81	14610	14830	14560	18990	10230	14610	14659.30	1.73	460	15150	14880	14690	14420	14230	14785	14325	45	4380	500	10220	10	1	9071428	1328	7.97	1.09	12	0.14	1837.00	13452.00	51700	20240201	-71.68	14500	20240530	0.97	51700	-71.68	20240201	14500	0.97	20240530	51700	-71.68	20240201	14500	0.97	20240530	0.41	N	452400	500	45 억	156493	N	N	N	N
8	20240531	101340	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14660	50	2	0.34	125481980	8551	24.87	14610	14830	14560	18990	10230	14610	14674.54	1.73	2053	15150	14880	14690	14420	14230	14785	14325	45	4380	500	10220	10	1	9071428	1330	7.98	1.09	12	0.09	1837.00	13452.00	51700	20240201	-71.64	14500	20240530	1.10	51700	-71.64	20240201	14500	1.10	20240530	51700	-71.64	20240201	14500	1.10	20240530	0.41	N	452400	500	45 억	156493	N	N	N	N
9	20240531	091354	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	14720	110	2	0.75	16675930	1140	3.32	14610	14730	14560	18990	10230	14610	14628.01	1.73	-238	15150	14880	14690	14420	14230	14785	14325	45	4380	500	10220	10	1	9071428	1335	8.01	1.09	12	0.01	1837.00	13452.00	51700	20240201	-71.53	14500	20240530	1.52	51700	-71.53	20240201	14500	1.52	20240530	51700	-71.53	20240201	14500	1.52	20240530	0.41	N	452400	500	45 억	156493	N	N	N	N
10	20240530	161343	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14610	-350	5	-2.34	500278350	34143	74.85	14960	14960	14500	19440	10480	14960	14652.64	1.75	-1468	15620	15290	15110	14780	14600	15200	14690	45	4480	500	10470	10	1	9071428	1325	7.95	1.09	12	0.38	1837.00	13452.00	51700	20240201	-71.74	14500	20240530	0.76	51700	-71.74	20240201	14500	0.76	20240530	51700	-71.74	20240201	14500	0.76	20240530	0.37	N	452400	500	45 억	158480	N	N	N	N
11	20240530	151344	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14610	-350	5	-2.34	480682060	32803	71.91	14960	14960	14500	19440	10480	14960	14653.60	1.75	-1215	15620	15290	15110	14780	14600	15200	14690	45	4480	500	10470	10	1	9071428	1325	7.95	1.09	12	0.36	1837.00	13452.00	51700	20240201	-71.74	14500	20240530	0.76	51700	-71.74	20240201	14500	0.76	20240530	51700	-71.74	20240201	14500	0.76	20240530	0.37	N	452400	500	45 억	158480	N	N	N	N
12	20240530	141343	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14660	-300	5	-2.01	434020330	29627	64.95	14960	14960	14500	19440	10480	14960	14649.49	1.75	-793	15620	15290	15110	14780	14600	15200	14690	45	4480	500	10470	10	1	9071428	1330	7.98	1.09	12	0.33	1837.00	13452.00	51700	20240201	-71.64	14500	20240530	1.10	51700	-71.64	20240201	14500	1.10	20240530	51700	-71.64	20240201	14500	1.10	20240530	0.37	N	452400	500	45 억	158480	N	N	N	N
13	20240530	131344	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14660	-300	5	-2.01	361671830	24676	54.10	14960	14960	14500	19440	10480	14960	14656.83	1.75	-1368	15620	15290	15110	14780	14600	15200	14690	45	4480	500	10470	10	1	9071428	1330	7.98	1.09	12	0.27	1837.00	13452.00	51700	20240201	-71.64	14500	20240530	1.10	51700	-71.64	20240201	14500	1.10	20240530	51700	-71.64	20240201	14500	1.10	20240530	0.37	N	452400	500	45 억	158480	N	N	N	N
14	20240530	121341	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14630	-330	5	-2.21	282728000	19268	42.24	14960	14960	14500	19440	10480	14960	14673.45	1.75	-2550	15620	15290	15110	14780	14600	15200	14690	45	4480	500	10470	10	1	9071428	1327	7.96	1.09	12	0.21	1837.00	13452.00	51700	20240201	-71.70	14500	20240530	0.90	51700	-71.70	20240201	14500	0.90	20240530	51700	-71.70	20240201	14500	0.90	20240530	0.37	N	452400	500	45 억	158480	N	N	N	N
15	20240530	111343	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14670	-290	5	-1.94	242035440	16484	36.14	14960	14960	14500	19440	10480	14960	14683.05	1.75	-1030	15620	15290	15110	14780	14600	15200	14690	45	4480	500	10470	10	1	9071428	1331	7.99	1.09	12	0.18	1837.00	13452.00	51700	20240201	-71.62	14500	20240530	1.17	51700	-71.62	20240201	14500	1.17	20240530	51700	-71.62	20240201	14500	1.17	20240530	0.37	N	452400	500	45 억	158480	N	N	N	N
16	20240530	101345	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14640	-320	5	-2.14	197626210	13455	29.50	14960	14960	14500	19440	10480	14960	14687.94	1.75	-772	15620	15290	15110	14780	14600	15200	14690	45	4480	500	10470	10	1	9071428	1328	7.97	1.09	12	0.15	1837.00	13452.00	51700	20240201	-71.68	14500	20240530	0.97	51700	-71.68	20240201	14500	0.97	20240530	51700	-71.68	20240201	14500	0.97	20240530	0.37	N	452400	500	45 억	158480	N	N	N	N
17	20240530	091344	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14780	-180	5	-1.20	77251240	5225	11.45	14960	14960	14500	19440	10480	14960	14784.93	1.75	-809	15620	15290	15110	14780	14600	15200	14690	45	4480	500	10470	10	1	9071428	1341	8.05	1.10	12	0.06	1837.00	13452.00	51700	20240201	-71.41	14500	20240530	1.93	51700	-71.41	20240201	14500	1.93	20240530	51700	-71.41	20240201	14500	1.93	20240530	0.37	N	452400	500	45 억	158480	N	N	N	N
18	20240529	161331	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14960	-420	5	-2.73	678643440	44820	90.53	15250	15440	14930	19990	10770	15380	15142.29	1.80	-4045	16200	15790	15500	15090	14800	15645	14945	45	4610	500	10760	10	1	9071428	1357	8.14	1.11	12	0.49	1837.00	13452.00	51700	20240201	-71.06	14930	20240529	0.20	51700	-71.06	20240201	14930	0.20	20240529	51700	-71.06	20240201	14930	0.20	20240529	0.43	N	452400	500	45 억	163118	N	N	N	N
19	20240529	151334	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14990	-390	5	-2.54	649220150	42854	86.56	15250	15440	14930	19990	10770	15380	15149.58	1.80	-4064	16200	15790	15500	15090	14800	15645	14945	45	4610	500	10760	10	1	9071428	1360	8.16	1.11	12	0.47	1837.00	13452.00	51700	20240201	-71.01	14930	20240529	0.40	51700	-71.01	20240201	14930	0.40	20240529	51700	-71.01	20240201	14930	0.40	20240529	0.43	N	452400	500	45 억	163118	N	N	N	N
20	20240529	141333	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15100	-280	5	-1.82	462132970	30392	61.39	15250	15440	15100	19990	10770	15380	15205.74	1.80	-3861	16200	15790	15500	15090	14800	15645	14945	45	4610	500	10760	10	1	9071428	1370	8.22	1.12	12	0.34	1837.00	13452.00	51700	20240201	-70.79	14940	20240524	1.07	51700	-70.79	20240201	14940	1.07	20240524	51700	-70.79	20240201	14940	1.07	20240524	0.43	N	452400	500	45 억	163118	N	N	N	N
21	20240529	131335	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15160	-220	5	-1.43	358037520	23512	47.49	15250	15440	15140	19990	10770	15380	15227.86	1.80	-3989	16200	15790	15500	15090	14800	15645	14945	45	4610	500	10760	10	1	9071428	1375	8.25	1.13	12	0.26	1837.00	13452.00	51700	20240201	-70.68	14940	20240524	1.47	51700	-70.68	20240201	14940	1.47	20240524	51700	-70.68	20240201	14940	1.47	20240524	0.43	N	452400	500	45 억	163118	N	N	N	N
22	20240529	121334	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15200	-180	5	-1.17	263816520	17300	34.94	15250	15440	15170	19990	10770	15380	15249.51	1.80	-2694	16200	15790	15500	15090	14800	15645	14945	45	4610	500	10760	10	1	9071428	1379	8.27	1.13	12	0.19	1837.00	13452.00	51700	20240201	-70.60	14940	20240524	1.74	51700	-70.60	20240201	14940	1.74	20240524	51700	-70.60	20240201	14940	1.74	20240524	0.43	N	452400	500	45 억	163118	N	N	N	N
23	20240529	111334	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15220	-160	5	-1.04	216838890	14209	28.70	15250	15440	15180	19990	10770	15380	15260.67	1.80	-2029	16200	15790	15500	15090	14800	15645	14945	45	4610	500	10760	10	1	9071428	1381	8.29	1.13	12	0.16	1837.00	13452.00	51700	20240201	-70.56	14940	20240524	1.87	51700	-70.56	20240201	14940	1.87	20240524	51700	-70.56	20240201	14940	1.87	20240524	0.43	N	452400	500	45 억	163118	N	N	N	N
24	20240529	101324	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15200	-180	5	-1.17	166096400	10872	21.96	15250	15440	15190	19990	10770	15380	15277.45	1.80	-1904	16200	15790	15500	15090	14800	15645	14945	45	4610	500	10760	10	1	9071428	1379	8.27	1.13	12	0.12	1837.00	13452.00	51700	20240201	-70.60	14940	20240524	1.74	51700	-70.60	20240201	14940	1.74	20240524	51700	-70.60	20240201	14940	1.74	20240524	0.43	N	452400	500	45 억	163118	N	N	N	N
25	20240529	091329	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15240	-140	5	-0.91	73106940	4794	9.68	15250	15350	15190	19990	10770	15380	15249.67	1.80	-1465	16200	15790	15500	15090	14800	15645	14945	45	4610	500	10760	10	1	9071428	1382	8.30	1.13	12	0.05	1837.00	13452.00	51700	20240201	-70.52	14940	20240524	2.01	51700	-70.52	20240201	14940	2.01	20240524	51700	-70.52	20240201	14940	2.01	20240524	0.43	N	452400	500	45 억	163118	N	N	N	N
26	20240528	161324	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15380	-340	5	-2.16	727480690	47191	51.36	15910	15910	15210	20400	11010	15720	15415.71	1.99	-17974	16200	15960	15480	15240	14760	16080	15360	45	4680	500	11000	10	1	9071428	1395	8.37	1.14	12	0.52	1837.00	13452.00	51700	20240201	-70.25	14940	20240524	2.95	51700	-70.25	20240201	14940	2.95	20240524	51700	-70.25	20240201	14940	2.95	20240524	0.47	N	452400	500	45 억	180381	N	N	N	N
27	20240528	151325	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15260	-460	5	-2.93	689672080	44722	48.68	15910	15910	15210	20400	11010	15720	15421.32	1.99	-17549	16200	15960	15480	15240	14760	16080	15360	45	4680	500	11000	10	1	9071428	1384	8.31	1.13	12	0.49	1837.00	13452.00	51700	20240201	-70.48	14940	20240524	2.14	51700	-70.48	20240201	14940	2.14	20240524	51700	-70.48	20240201	14940	2.14	20240524	0.47	N	452400	500	45 억	180381	N	N	N	N
28	20240528	141329	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15270	-450	5	-2.86	585581510	37896	41.25	15910	15910	15220	20400	11010	15720	15452.33	1.99	-13340	16200	15960	15480	15240	14760	16080	15360	45	4680	500	11000	10	1	9071428	1385	8.31	1.14	12	0.42	1837.00	13452.00	51700	20240201	-70.46	14940	20240524	2.21	51700	-70.46	20240201	14940	2.21	20240524	51700	-70.46	20240201	14940	2.21	20240524	0.47	N	452400	500	45 억	180381	N	N	N	N
29	20240528	131324	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15380	-340	5	-2.16	493372480	31861	34.68	15910	15910	15260	20400	11010	15720	15485.15	1.99	-11490	16200	15960	15480	15240	14760	16080	15360	45	4680	500	11000	10	1	9071428	1395	8.37	1.14	12	0.35	1837.00	13452.00	51700	20240201	-70.25	14940	20240524	2.95	51700	-70.25	20240201	14940	2.95	20240524	51700	-70.25	20240201	14940	2.95	20240524	0.47	N	452400	500	45 억	180381	N	N	N	N
30	20240528	121325	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15350	-370	5	-2.35	417094820	26887	29.26	15910	15910	15330	20400	11010	15720	15512.88	1.99	-9244	16200	15960	15480	15240	14760	16080	15360	45	4680	500	11000	10	1	9071428	1392	8.36	1.14	12	0.30	1837.00	13452.00	51700	20240201	-70.31	14940	20240524	2.74	51700	-70.31	20240201	14940	2.74	20240524	51700	-70.31	20240201	14940	2.74	20240524	0.47	N	452400	500	45 억	180381	N	N	N	N
31	20240528	111308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15470	-250	5	-1.59	308013400	19794	21.54	15910	15910	15410	20400	11010	15720	15560.95	1.99	-7208	16200	15960	15480	15240	14760	16080	15360	45	4680	500	11000	10	1	9071428	1403	8.42	1.15	12	0.22	1837.00	13452.00	51700	20240201	-70.08	14940	20240524	3.55	51700	-70.08	20240201	14940	3.55	20240524	51700	-70.08	20240201	14940	3.55	20240524	0.47	N	452400	500	45 억	180381	N	N	N	N
32	20240528	101322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15570	-150	5	-0.95	164424950	10534	11.47	15910	15910	15520	20400	11010	15720	15608.98	1.99	157	16200	15960	15480	15240	14760	16080	15360	45	4680	500	11000	10	1	9071428	1412	8.48	1.16	12	0.12	1837.00	13452.00	51700	20240201	-69.88	14940	20240524	4.22	51700	-69.88	20240201	14940	4.22	20240524	51700	-69.88	20240201	14940	4.22	20240524	0.47	N	452400	500	45 억	180381	N	N	N	N
33	20240528	091327	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15670	-50	5	-0.32	76075050	4866	5.30	15910	15910	15580	20400	11010	15720	15634.00	1.99	677	16200	15960	15480	15240	14760	16080	15360	45	4680	500	11000	10	1	9071428	1421	8.53	1.16	12	0.05	1837.00	13452.00	51700	20240201	-69.69	14940	20240524	4.89	51700	-69.69	20240201	14940	4.89	20240524	51700	-69.69	20240201	14940	4.89	20240524	0.47	N	452400	500	45 억	180381	N	N	N	N
34	20240527	161308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15720	780	2	5.22	1415884740	91516	82.85	15100	15720	15000	19420	10460	14940	15470.76	1.69	26197	15860	15400	15170	14710	14480	15285	14595	45	4480	500	10450	10	1	9071428	1426	8.56	1.17	12	1.01	1837.00	13452.00	51700	20240201	-69.59	14940	20240524	5.22	51700	-69.59	20240201	14940	5.22	20240524	51700	-69.59	20240201	14940	5.22	20240524	0.46	N	452400	500	45 억	153711	N	N	N	N
35	20240527	151327	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15600	660	2	4.42	1307728230	84622	76.61	15100	15690	15000	19420	10460	14940	15453.77	1.69	23601	15860	15400	15170	14710	14480	15285	14595	45	4480	500	10450	10	1	9071428	1415	8.49	1.16	12	0.93	1837.00	13452.00	51700	20240201	-69.83	14940	20240524	4.42	51700	-69.83	20240201	14940	4.42	20240524	51700	-69.83	20240201	14940	4.42	20240524	0.46	N	452400	500	45 억	153711	N	N	N	N
36	20240527	141323	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15570	630	2	4.22	1133393150	73425	66.47	15100	15690	15000	19420	10460	14940	15436.08	1.69	17073	15860	15400	15170	14710	14480	15285	14595	45	4480	500	10450	10	1	9071428	1412	8.48	1.16	12	0.81	1837.00	13452.00	51700	20240201	-69.88	14940	20240524	4.22	51700	-69.88	20240201	14940	4.22	20240524	51700	-69.88	20240201	14940	4.22	20240524	0.46	N	452400	500	45 억	153711	N	N	N	N
37	20240527	131323	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15440	500	2	3.35	1019330790	66065	59.81	15100	15690	15000	19420	10460	14940	15429.23	1.69	14953	15860	15400	15170	14710	14480	15285	14595	45	4480	500	10450	10	1	9071428	1401	8.41	1.15	12	0.73	1837.00	13452.00	51700	20240201	-70.14	14940	20240524	3.35	51700	-70.14	20240201	14940	3.35	20240524	51700	-70.14	20240201	14940	3.35	20240524	0.46	N	452400	500	45 억	153711	N	N	N	N
38	20240527	121322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15330	390	2	2.61	932941780	60434	54.71	15100	15690	15000	19420	10460	14940	15437.38	1.69	13210	15860	15400	15170	14710	14480	15285	14595	45	4480	500	10450	10	1	9071428	1391	8.35	1.14	12	0.67	1837.00	13452.00	51700	20240201	-70.35	14940	20240524	2.61	51700	-70.35	20240201	14940	2.61	20240524	51700	-70.35	20240201	14940	2.61	20240524	0.46	N	452400	500	45 억	153711	N	N	N	N
39	20240527	111322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15480	540	2	3.61	842737480	54563	49.40	15100	15690	15000	19420	10460	14940	15445.24	1.69	13754	15860	15400	15170	14710	14480	15285	14595	45	4480	500	10450	10	1	9071428	1404	8.43	1.15	12	0.60	1837.00	13452.00	51700	20240201	-70.06	14940	20240524	3.61	51700	-70.06	20240201	14940	3.61	20240524	51700	-70.06	20240201	14940	3.61	20240524	0.46	N	452400	500	45 억	153711	N	N	N	N
40	20240527	101319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15450	510	2	3.41	671925830	43466	39.35	15100	15690	15000	19420	10460	14940	15458.68	1.69	13474	15860	15400	15170	14710	14480	15285	14595	45	4480	500	10450	10	1	9071428	1402	8.41	1.15	12	0.48	1837.00	13452.00	51700	20240201	-70.12	14940	20240524	3.41	51700	-70.12	20240201	14940	3.41	20240524	51700	-70.12	20240201	14940	3.41	20240524	0.46	N	452400	500	45 억	153711	N	N	N	N
41	20240527	091322	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15250	310	2	2.07	107367960	7091	6.42	15100	15250	15000	19420	10460	14940	15141.50	1.69	787	15860	15400	15170	14710	14480	15285	14595	45	4480	500	10450	10	1	9071428	1383	8.30	1.13	12	0.08	1837.00	13452.00	51700	20240201	-70.50	14940	20240524	2.07	51700	-70.50	20240201	14940	2.07	20240524	51700	-70.50	20240201	14940	2.07	20240524	0.46	N	452400	500	45 억	153711	N	N	N	N
42	20240524	161206	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	14940	-660	5	-4.23	1650436470	109317	159.55	15630	15630	14940	20250	10920	15600	15097.31	1.93	-21271	16426	16012	15796	15382	15166	15905	15275	45	4650	500	10920	10	1	9071428	1355	8.13	1.11	12	1.21	1837.00	13452.00	51700	20240201	-71.10	14940	20240524	0.00	51700	-71.10	20240201	14940	0.00	20240524	51700	-71.10	20240201	14940	0.00	20240524	0.44	N	452400	500	45 억	175039	N	N	N	N
43	20240524	151209	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15000	-600	5	-3.85	1521910910	100733	147.03	15630	15630	14960	20250	10920	15600	15107.85	1.93	-21606	16426	16012	15796	15382	15166	15905	15275	45	4650	500	10920	10	1	9071428	1361	8.17	1.12	12	1.11	1837.00	13452.00	51700	20240201	-70.99	14960	20240524	0.27	51700	-70.99	20240201	14960	0.27	20240524	51700	-70.99	20240201	14960	0.27	20240524	0.44	N	452400	500	45 억	175039	N	N	N	N
44	20240524	141214	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15080	-520	5	-3.33	1218786550	80535	117.55	15630	15630	14970	20250	10920	15600	15133.02	1.93	-20062	16426	16012	15796	15382	15166	15905	15275	45	4650	500	10920	10	1	9071428	1368	8.21	1.12	12	0.89	1837.00	13452.00	51700	20240201	-70.83	14970	20240524	0.73	51700	-70.83	20240201	14970	0.73	20240524	51700	-70.83	20240201	14970	0.73	20240524	0.44	N	452400	500	45 억	175039	N	N	N	N
45	20240524	131208	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15000	-600	5	-3.85	1123123880	74198	108.30	15630	15630	14970	20250	10920	15600	15136.19	1.93	-21339	16426	16012	15796	15382	15166	15905	15275	45	4650	500	10920	10	1	9071428	1361	8.17	1.12	12	0.82	1837.00	13452.00	51700	20240201	-70.99	14970	20240524	0.20	51700	-70.99	20240201	14970	0.20	20240524	51700	-70.99	20240201	14970	0.20	20240524	0.44	N	452400	500	45 억	175039	N	N	N	N
46	20240524	121211	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15170	-430	5	-2.76	734762530	48334	70.55	15630	15630	15060	20250	10920	15600	15200.91	1.93	-11982	16426	16012	15796	15382	15166	15905	15275	45	4650	500	10920	10	1	9071428	1376	8.26	1.13	12	0.53	1837.00	13452.00	51700	20240201	-70.66	15060	20240524	0.73	51700	-70.66	20240201	15060	0.73	20240524	51700	-70.66	20240201	15060	0.73	20240524	0.44	N	452400	500	45 억	175039	N	N	N	N
47	20240524	111209	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15140	-460	5	-2.95	670812430	44110	64.38	15630	15630	15060	20250	10920	15600	15206.78	1.93	-11291	16426	16012	15796	15382	15166	15905	15275	45	4650	500	10920	10	1	9071428	1373	8.24	1.13	12	0.49	1837.00	13452.00	51700	20240201	-70.72	15060	20240524	0.53	51700	-70.72	20240201	15060	0.53	20240524	51700	-70.72	20240201	15060	0.53	20240524	0.44	N	452400	500	45 억	175039	N	N	N	N
48	20240524	101217	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15130	-470	5	-3.01	525566430	34548	50.42	15630	15630	15060	20250	10920	15600	15211.46	1.93	-10938	16426	16012	15796	15382	15166	15905	15275	45	4650	500	10920	10	1	9071428	1373	8.24	1.12	12	0.38	1837.00	13452.00	51700	20240201	-70.74	15060	20240524	0.46	51700	-70.74	20240201	15060	0.46	20240524	51700	-70.74	20240201	15060	0.46	20240524	0.44	N	452400	500	45 억	175039	N	N	N	N
49	20240524	091210	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15320	-280	5	-1.79	146759400	9576	13.98	15630	15630	15230	20250	10920	15600	15322.71	1.93	-2720	16426	16012	15796	15382	15166	15905	15275	45	4650	500	10920	10	1	9071428	1390	8.34	1.14	12	0.11	1837.00	13452.00	51700	20240201	-70.37	15230	20240524	0.59	51700	-70.37	20240201	15230	0.59	20240524	51700	-70.37	20240201	15230	0.59	20240524	0.44	N	452400	500	45 억	175039	N	N	N	N
50	20240523	161207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15600	-320	5	-2.01	1073365580	68204	89.57	16150	16210	15580	20650	11150	15920	15737.69	1.92	1535	16640	16280	15900	15540	15160	16090	15350	45	4730	500	11140	10	1	9071428	1415	8.49	1.16	12	0.75	1837.00	13452.00	51700	20240201	-69.83	15520	20240522	0.52	51700	-69.83	20240201	15520	0.52	20240522	51700	-69.83	20240201	15520	0.52	20240522	0.37	N	452400	500	45 억	173988	N	N	N	N
51	20240523	151210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15620	-300	5	-1.88	1010558970	64179	84.28	16150	16210	15580	20650	11150	15920	15745.82	1.92	2380	16640	16280	15900	15540	15160	16090	15350	45	4730	500	11140	10	1	9071428	1417	8.50	1.16	12	0.71	1837.00	13452.00	51700	20240201	-69.79	15520	20240522	0.64	51700	-69.79	20240201	15520	0.64	20240522	51700	-69.79	20240201	15520	0.64	20240522	0.37	N	452400	500	45 억	173988	N	N	N	N
52	20240523	141213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15690	-230	5	-1.44	745910290	47237	62.03	16150	16210	15590	20650	11150	15920	15790.68	1.92	3818	16640	16280	15900	15540	15160	16090	15350	45	4730	500	11140	10	1	9071428	1423	8.54	1.17	12	0.52	1837.00	13452.00	51700	20240201	-69.65	15520	20240522	1.10	51700	-69.65	20240201	15520	1.10	20240522	51700	-69.65	20240201	15520	1.10	20240522	0.37	N	452400	500	45 억	173988	N	N	N	N
53	20240523	131212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15700	-220	5	-1.38	522806000	33144	43.53	16150	16150	15590	20650	11150	15920	15773.58	1.92	2214	16640	16280	15900	15540	15160	16090	15350	45	4730	500	11140	10	1	9071428	1424	8.55	1.17	12	0.37	1837.00	13452.00	51700	20240201	-69.63	15520	20240522	1.16	51700	-69.63	20240201	15520	1.16	20240522	51700	-69.63	20240201	15520	1.16	20240522	0.37	N	452400	500	45 억	173988	N	N	N	N
54	20240523	121207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15730	-190	5	-1.19	430050360	27238	35.77	16150	16150	15590	20650	11150	15920	15788.40	1.92	2113	16640	16280	15900	15540	15160	16090	15350	45	4730	500	11140	10	1	9071428	1427	8.56	1.17	12	0.30	1837.00	13452.00	51700	20240201	-69.57	15520	20240522	1.35	51700	-69.57	20240201	15520	1.35	20240522	51700	-69.57	20240201	15520	1.35	20240522	0.37	N	452400	500	45 억	173988	N	N	N	N
55	20240523	111205	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15780	-140	5	-0.88	380629490	24102	31.65	16150	16150	15590	20650	11150	15920	15792.21	1.92	3107	16640	16280	15900	15540	15160	16090	15350	45	4730	500	11140	10	1	9071428	1431	8.59	1.17	12	0.27	1837.00	13452.00	51700	20240201	-69.48	15520	20240522	1.68	51700	-69.48	20240201	15520	1.68	20240522	51700	-69.48	20240201	15520	1.68	20240522	0.37	N	452400	500	45 억	173988	N	N	N	N
56	20240523	101208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15860	-60	5	-0.38	310487460	19682	25.85	16150	16150	15590	20650	11150	15920	15774.87	1.92	4117	16640	16280	15900	15540	15160	16090	15350	45	4730	500	11140	10	1	9071428	1439	8.63	1.18	12	0.22	1837.00	13452.00	51700	20240201	-69.32	15520	20240522	2.19	51700	-69.32	20240201	15520	2.19	20240522	51700	-69.32	20240201	15520	2.19	20240522	0.37	N	452400	500	45 억	173988	N	N	N	N
57	20240523	091213	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	15660	-260	5	-1.63	77549910	4884	6.41	16150	16150	15650	20650	11150	15920	15877.97	1.92	-2277	16640	16280	15900	15540	15160	16090	15350	45	4730	500	11140	10	1	9071428	1421	8.52	1.16	12	0.05	1837.00	13452.00	51700	20240201	-69.71	15520	20240522	0.90	51700	-69.71	20240201	15520	0.90	20240522	51700	-69.71	20240201	15520	0.90	20240522	0.37	N	452400	500	45 억	173988	N	N	N	N
58	20240522	161157	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15920	-190	5	-1.18	1201017900	76023	104.76	16110	16260	15520	20900	11280	16110	15797.88	2.07	-12095	16736	16422	16226	15912	15716	16325	15815	45	4790	500	11270	10	1	9071428	1444	8.67	1.18	12	0.84	1837.00	13452.00	51700	20240201	-69.21	15520	20240522	2.58	51700	-69.21	20240201	15520	2.58	20240522	51700	-69.21	20240201	15520	2.58	20240522	0.37	N	452400	500	45 억	188099	N	N	N	N
59	20240522	151206	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15830	-280	5	-1.74	1156556800	73222	100.90	16110	16260	15520	20900	11280	16110	15795.21	2.07	-13135	16736	16422	16226	15912	15716	16325	15815	45	4790	500	11270	10	1	9071428	1436	8.62	1.18	12	0.81	1837.00	13452.00	51700	20240201	-69.38	15520	20240522	2.00	51700	-69.38	20240201	15520	2.00	20240522	51700	-69.38	20240201	15520	2.00	20240522	0.37	N	452400	500	45 억	188099	N	N	N	N
60	20240522	141205	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15910	-200	5	-1.24	1063740240	67368	92.84	16110	16260	15520	20900	11280	16110	15789.99	2.07	-13840	16736	16422	16226	15912	15716	16325	15815	45	4790	500	11270	10	1	9071428	1443	8.66	1.18	12	0.74	1837.00	13452.00	51700	20240201	-69.23	15520	20240522	2.51	51700	-69.23	20240201	15520	2.51	20240522	51700	-69.23	20240201	15520	2.51	20240522	0.37	N	452400	500	45 억	188099	N	N	N	N
61	20240522	131200	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15990	-120	5	-0.74	965213200	61188	84.32	16110	16260	15520	20900	11280	16110	15774.55	2.07	-13796	16736	16422	16226	15912	15716	16325	15815	45	4790	500	11270	10	1	9071428	1451	8.70	1.19	12	0.67	1837.00	13452.00	51700	20240201	-69.07	15520	20240522	3.03	51700	-69.07	20240201	15520	3.03	20240522	51700	-69.07	20240201	15520	3.03	20240522	0.37	N	452400	500	45 억	188099	N	N	N	N
62	20240522	121255	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15740	-370	5	-2.30	841860400	53437	73.64	16110	16260	15520	20900	11280	16110	15754.26	2.07	-16431	16736	16422	16226	15912	15716	16325	15815	45	4790	500	11270	10	1	9071428	1428	8.57	1.17	12	0.59	1837.00	13452.00	51700	20240201	-69.56	15520	20240522	1.42	51700	-69.56	20240201	15520	1.42	20240522	51700	-69.56	20240201	15520	1.42	20240522	0.37	N	452400	500	45 억	188099	N	N	N	N
63	20240522	111211	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15760	-350	5	-2.17	802519470	50942	70.20	16110	16260	15520	20900	11280	16110	15753.59	2.07	-15194	16736	16422	16226	15912	15716	16325	15815	45	4790	500	11270	10	1	9071428	1430	8.58	1.17	12	0.56	1837.00	13452.00	51700	20240201	-69.52	15520	20240522	1.55	51700	-69.52	20240201	15520	1.55	20240522	51700	-69.52	20240201	15520	1.55	20240522	0.37	N	452400	500	45 억	188099	N	N	N	N
64	20240522	101203	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15640	-470	5	-2.92	671566630	42608	58.72	16110	16260	15520	20900	11280	16110	15761.51	2.07	-13198	16736	16422	16226	15912	15716	16325	15815	45	4790	500	11270	10	1	9071428	1419	8.51	1.16	12	0.47	1837.00	13452.00	51700	20240201	-69.75	15520	20240522	0.77	51700	-69.75	20240201	15520	0.77	20240522	51700	-69.75	20240201	15520	0.77	20240522	0.37	N	452400	500	45 억	188099	N	N	N	N
65	20240522	091206	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	15880	-230	5	-1.43	128013840	8003	11.03	16110	16260	15790	20900	11280	16110	15995.73	2.07	-180	16736	16422	16226	15912	15716	16325	15815	45	4790	500	11270	10	1	9071428	1441	8.64	1.18	12	0.09	1837.00	13452.00	51700	20240201	-69.28	15790	20240522	0.57	51700	-69.28	20240201	15790	0.57	20240522	51700	-69.28	20240201	15790	0.57	20240522	0.37	N	452400	500	45 억	188099	N	N	N	N
66	20240521	161146	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16110	-330	5	-2.01	1167929210	72290	134.02	16450	16540	16030	21350	11510	16440	16156.36	2.32	-22387	17300	16870	16630	16200	15960	16750	16080	45	4910	500	11500	10	1	9071428	1461	8.77	1.20	12	0.80	1837.00	13452.00	51700	20240201	-68.84	16030	20240521	0.50	51700	-68.84	20240201	16030	0.50	20240521	51700	-68.84	20240201	16030	0.50	20240521	0.32	N	452400	500	45 억	210521	N	N	N	N
67	20240521	151201	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16080	-360	5	-2.19	1135873970	70299	130.33	16450	16540	16030	21350	11510	16440	16157.75	2.32	-21748	17300	16870	16630	16200	15960	16750	16080	45	4910	500	11500	10	1	9071428	1459	8.75	1.20	12	0.77	1837.00	13452.00	51700	20240201	-68.90	16030	20240521	0.31	51700	-68.90	20240201	16030	0.31	20240521	51700	-68.90	20240201	16030	0.31	20240521	0.32	N	452400	500	45 억	210521	N	N	N	N
68	20240521	141200	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16100	-340	5	-2.07	1025550560	63444	117.62	16450	16540	16030	21350	11510	16440	16164.66	2.32	-18611	17300	16870	16630	16200	15960	16750	16080	45	4910	500	11500	10	1	9071428	1460	8.76	1.20	12	0.70	1837.00	13452.00	51700	20240201	-68.86	16030	20240521	0.44	51700	-68.86	20240201	16030	0.44	20240521	51700	-68.86	20240201	16030	0.44	20240521	0.32	N	452400	500	45 억	210521	N	N	N	N
69	20240521	131158	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16100	-340	5	-2.07	856119980	52923	98.12	16450	16540	16030	21350	11510	16440	16176.71	2.32	-16269	17300	16870	16630	16200	15960	16750	16080	45	4910	500	11500	10	1	9071428	1460	8.76	1.20	12	0.58	1837.00	13452.00	51700	20240201	-68.86	16030	20240521	0.44	51700	-68.86	20240201	16030	0.44	20240521	51700	-68.86	20240201	16030	0.44	20240521	0.32	N	452400	500	45 억	210521	N	N	N	N
70	20240521	121155	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16100	-340	5	-2.07	762237830	47105	87.33	16450	16540	16030	21350	11510	16440	16181.68	2.32	-16297	17300	16870	16630	16200	15960	16750	16080	45	4910	500	11500	10	1	9071428	1460	8.76	1.20	12	0.52	1837.00	13452.00	51700	20240201	-68.86	16030	20240521	0.44	51700	-68.86	20240201	16030	0.44	20240521	51700	-68.86	20240201	16030	0.44	20240521	0.32	N	452400	500	45 억	210521	N	N	N	N
71	20240521	111156	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16100	-340	5	-2.07	692796230	42797	79.34	16450	16540	16030	21350	11510	16440	16187.96	2.32	-14273	17300	16870	16630	16200	15960	16750	16080	45	4910	500	11500	10	1	9071428	1460	8.76	1.20	12	0.47	1837.00	13452.00	51700	20240201	-68.86	16030	20240521	0.44	51700	-68.86	20240201	16030	0.44	20240521	51700	-68.86	20240201	16030	0.44	20240521	0.32	N	452400	500	45 억	210521	N	N	N	N
72	20240521	101156	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16070	-370	5	-2.25	504087430	31047	57.56	16450	16540	16040	21350	11510	16440	16236.27	2.32	-12171	17300	16870	16630	16200	15960	16750	16080	45	4910	500	11500	10	1	9071428	1458	8.75	1.19	12	0.34	1837.00	13452.00	51700	20240201	-68.92	16040	20240521	0.19	51700	-68.92	20240201	16040	0.19	20240521	51700	-68.92	20240201	16040	0.19	20240521	0.32	N	452400	500	45 억	210521	N	N	N	N
73	20240521	091152	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16360	-80	5	-0.49	69758950	4255	7.89	16450	16540	16360	21350	11510	16440	16394.58	2.32	-2012	17300	16870	16630	16200	15960	16750	16080	45	4910	500	11500	10	1	9071428	1484	8.91	1.22	12	0.05	1837.00	13452.00	51700	20240201	-68.36	16040	20240502	2.00	51700	-68.36	20240201	16040	2.00	20240502	51700	-68.36	20240201	16040	2.00	20240502	0.32	N	452400	500	45 억	210521	N	N	N	N
74	20240517	161200	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16720	-690	5	-3.96	1596727180	93786	112.02	17310	17510	16680	22600	12190	17410	17025.43	2.59	-18635	17943	17676	17403	17136	16863	17810	17270	45	5190	500	12180	10	1	9071428	1517	9.10	1.24	12	1.03	1837.00	13452.00	51700	20240201	-67.66	16040	20240502	4.24	51700	-67.66	20240201	16040	4.24	20240502	51700	-67.66	20240201	16040	4.24	20240502	0.25	N	452400	500	45 억	235090	N	N	N	N
75	20240517	151203	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16760	-650	5	-3.73	1547513710	90846	108.51	17310	17510	16680	22600	12190	17410	17034.47	2.59	-17958	17943	17676	17403	17136	16863	17810	17270	45	5190	500	12180	10	1	9071428	1520	9.12	1.25	12	1.00	1837.00	13452.00	51700	20240201	-67.58	16040	20240502	4.49	51700	-67.58	20240201	16040	4.49	20240502	51700	-67.58	20240201	16040	4.49	20240502	0.25	N	452400	500	45 억	235090	N	N	N	N
76	20240517	141153	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16720	-690	5	-3.96	1411715670	82735	98.82	17310	17510	16720	22600	12190	17410	17063.10	2.59	-15888	17943	17676	17403	17136	16863	17810	17270	45	5190	500	12180	10	1	9071428	1517	9.10	1.24	12	0.91	1837.00	13452.00	51700	20240201	-67.66	16040	20240502	4.24	51700	-67.66	20240201	16040	4.24	20240502	51700	-67.66	20240201	16040	4.24	20240502	0.25	N	452400	500	45 억	235090	N	N	N	N
77	20240517	131145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16960	-450	5	-2.58	1105880730	64573	77.13	17310	17510	16850	22600	12190	17410	17126.05	2.59	-5239	17943	17676	17403	17136	16863	17810	17270	45	5190	500	12180	10	1	9071428	1539	9.23	1.26	12	0.71	1837.00	13452.00	51700	20240201	-67.20	16040	20240502	5.74	51700	-67.20	20240201	16040	5.74	20240502	51700	-67.20	20240201	16040	5.74	20240502	0.25	N	452400	500	45 억	235090	N	N	N	N
78	20240517	121144	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16860	-550	5	-3.16	994447930	57991	69.26	17310	17510	16850	22600	12190	17410	17148.31	2.59	-4070	17943	17676	17403	17136	16863	17810	17270	45	5190	500	12180	10	1	9071428	1529	9.18	1.25	12	0.64	1837.00	13452.00	51700	20240201	-67.39	16040	20240502	5.11	51700	-67.39	20240201	16040	5.11	20240502	51700	-67.39	20240201	16040	5.11	20240502	0.25	N	452400	500	45 억	235090	N	N	N	N
79	20240517	111144	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17160	-250	5	-1.44	682060970	39594	47.29	17310	17510	17060	22600	12190	17410	17226.37	2.59	-106	17943	17676	17403	17136	16863	17810	17270	45	5190	500	12180	10	1	9071428	1557	9.34	1.28	12	0.44	1837.00	13452.00	51700	20240201	-66.81	16040	20240502	6.98	51700	-66.81	20240201	16040	6.98	20240502	51700	-66.81	20240201	16040	6.98	20240502	0.25	N	452400	500	45 억	235090	N	N	N	N
80	20240517	101137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17340	-70	5	-0.40	316385790	18268	21.82	17310	17510	17220	22600	12190	17410	17319.12	2.59	595	17943	17676	17403	17136	16863	17810	17270	45	5190	500	12180	10	1	9071428	1573	9.44	1.29	12	0.20	1837.00	13452.00	51700	20240201	-66.46	16040	20240502	8.10	51700	-66.46	20240201	16040	8.10	20240502	51700	-66.46	20240201	16040	8.10	20240502	0.25	N	452400	500	45 억	235090	N	N	N	N
81	20240517	091145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17260	-150	5	-0.86	135299760	7814	9.33	17310	17510	17250	22600	12190	17410	17315.03	2.59	1375	17943	17676	17403	17136	16863	17810	17270	45	5190	500	12180	10	1	9071428	1566	9.40	1.28	12	0.09	1837.00	13452.00	51700	20240201	-66.62	16040	20240502	7.61	51700	-66.62	20240201	16040	7.61	20240502	51700	-66.62	20240201	16040	7.61	20240502	0.25	N	452400	500	45 억	235090	N	N	N	N
82	20240516	161134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17410	280	2	1.63	1445738400	83106	75.88	17290	17670	17130	22250	12000	17130	17396.30	2.55	-52	17976	17552	17276	16852	16576	17415	16715	45	5120	500	11990	10	1	9071428	1579	9.48	1.29	12	0.92	1837.00	13452.00	51700	20240201	-66.32	16040	20240502	8.54	51700	-66.32	20240201	16040	8.54	20240502	51700	-66.32	20240201	16040	8.54	20240502	0.38	N	452400	500	45 억	231106	N	N	N	N
83	20240516	151133	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17320	190	2	1.11	1350519380	77621	70.87	17290	17670	17130	22250	12000	17130	17398.90	2.55	-1478	17976	17552	17276	16852	16576	17415	16715	45	5120	500	11990	10	1	9071428	1571	9.43	1.29	12	0.86	1837.00	13452.00	51700	20240201	-66.50	16040	20240502	7.98	51700	-66.50	20240201	16040	7.98	20240502	51700	-66.50	20240201	16040	7.98	20240502	0.38	N	452400	500	45 억	231106	N	N	N	N
84	20240516	141141	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17380	250	2	1.46	1158285820	66543	60.76	17290	17670	17130	22250	12000	17130	17406.58	2.55	-2090	17976	17552	17276	16852	16576	17415	16715	45	5120	500	11990	10	1	9071428	1577	9.46	1.29	12	0.73	1837.00	13452.00	51700	20240201	-66.38	16040	20240502	8.35	51700	-66.38	20240201	16040	8.35	20240502	51700	-66.38	20240201	16040	8.35	20240502	0.38	N	452400	500	45 억	231106	N	N	N	N
85	20240516	131134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17440	310	2	1.81	1058476120	60805	55.52	17290	17670	17130	22250	12000	17130	17407.72	2.55	-2517	17976	17552	17276	16852	16576	17415	16715	45	5120	500	11990	10	1	9071428	1582	9.49	1.30	12	0.67	1837.00	13452.00	51700	20240201	-66.27	16040	20240502	8.73	51700	-66.27	20240201	16040	8.73	20240502	51700	-66.27	20240201	16040	8.73	20240502	0.38	N	452400	500	45 억	231106	N	N	N	N
86	20240516	121131	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17380	250	2	1.46	966635850	55525	50.70	17290	17670	17130	22250	12000	17130	17409.03	2.55	-3348	17976	17552	17276	16852	16576	17415	16715	45	5120	500	11990	10	1	9071428	1577	9.46	1.29	12	0.61	1837.00	13452.00	51700	20240201	-66.38	16040	20240502	8.35	51700	-66.38	20240201	16040	8.35	20240502	51700	-66.38	20240201	16040	8.35	20240502	0.38	N	452400	500	45 억	231106	N	N	N	N
87	20240516	111130	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17260	130	2	0.76	857376460	49191	44.92	17290	17670	17130	22250	12000	17130	17429.55	2.55	-3112	17976	17552	17276	16852	16576	17415	16715	45	5120	500	11990	10	1	9071428	1566	9.40	1.28	12	0.54	1837.00	13452.00	51700	20240201	-66.62	16040	20240502	7.61	51700	-66.62	20240201	16040	7.61	20240502	51700	-66.62	20240201	16040	7.61	20240502	0.38	N	452400	500	45 억	231106	N	N	N	N
88	20240516	101134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17380	250	2	1.46	647390910	37091	33.87	17290	17670	17130	22250	12000	17130	17454.13	2.55	-1374	17976	17552	17276	16852	16576	17415	16715	45	5120	500	11990	10	1	9071428	1577	9.46	1.29	12	0.41	1837.00	13452.00	51700	20240201	-66.38	16040	20240502	8.35	51700	-66.38	20240201	16040	8.35	20240502	51700	-66.38	20240201	16040	8.35	20240502	0.38	N	452400	500	45 억	231106	N	N	N	N
89	20240516	091134	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17400	270	2	1.58	113829150	6576	6.00	17290	17460	17130	22250	12000	17130	17309.81	2.55	567	17976	17552	17276	16852	16576	17415	16715	45	5120	500	11990	10	1	9071428	1578	9.47	1.29	12	0.07	1837.00	13452.00	51700	20240201	-66.34	16040	20240502	8.48	51700	-66.34	20240201	16040	8.48	20240502	51700	-66.34	20240201	16040	8.48	20240502	0.38	N	452400	500	45 억	231106	N	N	N	N
90	20240514	161147	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17130	-300	5	-1.72	1871417890	108364	13.20	17480	17700	17000	22650	12210	17430	17269.52	2.53	1274	19410	18420	17360	16370	15310	18915	16865	45	5220	500	12200	10	1	9071428	1554	9.32	1.27	12	1.19	1837.00	13452.00	51700	20240201	-66.87	16040	20240502	6.80	51700	-66.87	20240201	16040	6.80	20240502	51700	-66.87	20240201	16040	6.80	20240502	0.32	N	452400	500	45 억	229123	N	N	N	N
91	20240514	151149	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17230	-200	5	-1.15	1744546350	100976	12.30	17480	17700	17000	22650	12210	17430	17276.55	2.53	212	19410	18420	17360	16370	15310	18915	16865	45	5220	500	12200	10	1	9071428	1563	9.38	1.28	12	1.11	1837.00	13452.00	51700	20240201	-66.67	16040	20240502	7.42	51700	-66.67	20240201	16040	7.42	20240502	51700	-66.67	20240201	16040	7.42	20240502	0.32	N	452400	500	45 억	229123	N	N	N	N
92	20240514	141150	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17180	-250	5	-1.43	1630890720	94370	11.49	17480	17700	17000	22650	12210	17430	17281.58	2.53	-963	19410	18420	17360	16370	15310	18915	16865	45	5220	500	12200	10	1	9071428	1558	9.35	1.28	12	1.04	1837.00	13452.00	51700	20240201	-66.77	16040	20240502	7.11	51700	-66.77	20240201	16040	7.11	20240502	51700	-66.77	20240201	16040	7.11	20240502	0.32	N	452400	500	45 억	229123	N	N	N	N
93	20240514	131150	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17300	-130	5	-0.75	1459514210	84406	10.28	17480	17700	17000	22650	12210	17430	17291.28	2.53	-1053	19410	18420	17360	16370	15310	18915	16865	45	5220	500	12200	10	1	9071428	1569	9.42	1.29	12	0.93	1837.00	13452.00	51700	20240201	-66.54	16040	20240502	7.86	51700	-66.54	20240201	16040	7.86	20240502	51700	-66.54	20240201	16040	7.86	20240502	0.32	N	452400	500	45 억	229123	N	N	N	N
94	20240514	121145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17200	-230	5	-1.32	1304769600	75388	9.18	17480	17700	17000	22650	12210	17430	17307.08	2.53	-3267	19410	18420	17360	16370	15310	18915	16865	45	5220	500	12200	10	1	9071428	1560	9.36	1.28	12	0.83	1837.00	13452.00	51700	20240201	-66.73	16040	20240502	7.23	51700	-66.73	20240201	16040	7.23	20240502	51700	-66.73	20240201	16040	7.23	20240502	0.32	N	452400	500	45 억	229123	N	N	N	N
95	20240514	111147	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17130	-300	5	-1.72	1147244520	66176	8.06	17480	17700	17000	22650	12210	17430	17335.99	2.53	-4175	19410	18420	17360	16370	15310	18915	16865	45	5220	500	12200	10	1	9071428	1554	9.32	1.27	12	0.73	1837.00	13452.00	51700	20240201	-66.87	16040	20240502	6.80	51700	-66.87	20240201	16040	6.80	20240502	51700	-66.87	20240201	16040	6.80	20240502	0.32	N	452400	500	45 억	229123	N	N	N	N
96	20240514	101145	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17440	10	2	0.06	676713770	38831	4.73	17480	17700	17310	22650	12210	17430	17427.14	2.53	-4312	19410	18420	17360	16370	15310	18915	16865	45	5220	500	12200	10	1	9071428	1582	9.49	1.30	12	0.43	1837.00	13452.00	51700	20240201	-66.27	16040	20240502	8.73	51700	-66.27	20240201	16040	8.73	20240502	51700	-66.27	20240201	16040	8.73	20240502	0.32	N	452400	500	45 억	229123	N	N	N	N
97	20240514	091146	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17490	60	2	0.34	327025380	18738	2.28	17480	17700	17310	22650	12210	17430	17452.75	2.53	-1714	19410	18420	17360	16370	15310	18915	16865	45	5220	500	12200	10	1	9071428	1587	9.52	1.30	12	0.21	1837.00	13452.00	51700	20240201	-66.17	16040	20240502	9.04	51700	-66.17	20240201	16040	9.04	20240502	51700	-66.17	20240201	16040	9.04	20240502	0.32	N	452400	500	45 억	229123	N	N	N	N
98	20240513	161143	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17430	1080	2	6.61	14408189190	813748	721.18	16360	18350	16300	21250	11450	16350	17706.84	1.82	70189	16970	16660	16470	16160	15970	16565	16065	45	4900	500	11440	10	1	9071428	1581	9.49	1.30	12	8.97	1837.00	13452.00	51700	20240201	-66.29	16040	20240502	8.67	51700	-66.29	20240201	16040	8.67	20240502	51700	-66.29	20240201	16040	8.67	20240502	0.29	N	452400	500	45 억	164832	N	N	N	N
99	20240513	151147	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17640	1290	2	7.89	13971501390	788719	699.00	16360	18350	16300	21250	11450	16350	17714.17	1.82	63325	16970	16660	16470	16160	15970	16565	16065	45	4900	500	11440	10	1	9071428	1600	9.60	1.31	12	8.69	1837.00	13452.00	51700	20240201	-65.88	16040	20240502	9.98	51700	-65.88	20240201	16040	9.98	20240502	51700	-65.88	20240201	16040	9.98	20240502	0.29	N	452400	500	45 억	164832	N	N	N	N
100	20240513	141147	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17650	1300	2	7.95	9537148510	542395	480.70	16360	18350	16300	21250	11450	16350	17583.40	1.82	32759	16970	16660	16470	16160	15970	16565	16065	45	4900	500	11440	10	1	9071428	1601	9.61	1.31	12	5.98	1837.00	13452.00	51700	20240201	-65.86	16040	20240502	10.04	51700	-65.86	20240201	16040	10.04	20240502	51700	-65.86	20240201	16040	10.04	20240502	0.29	N	452400	500	45 억	164832	N	N	N	N
101	20240513	131141	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17490	1140	2	6.97	8885712540	505380	447.89	16360	18350	16300	21250	11450	16350	17582.24	1.82	28346	16970	16660	16470	16160	15970	16565	16065	45	4900	500	11440	10	1	9071428	1587	9.52	1.30	12	5.57	1837.00	13452.00	51700	20240201	-66.17	16040	20240502	9.04	51700	-66.17	20240201	16040	9.04	20240502	51700	-66.17	20240201	16040	9.04	20240502	0.29	N	452400	500	45 억	164832	N	N	N	N
102	20240513	121144	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17290	940	2	5.75	8467945700	481309	426.56	16360	18350	16300	21250	11450	16350	17593.57	1.82	18280	16970	16660	16470	16160	15970	16565	16065	45	4900	500	11440	10	1	9071428	1568	9.41	1.29	12	5.31	1837.00	13452.00	51700	20240201	-66.56	16040	20240502	7.79	51700	-66.56	20240201	16040	7.79	20240502	51700	-66.56	20240201	16040	7.79	20240502	0.29	N	452400	500	45 억	164832	N	N	N	N
103	20240513	111143	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16990	640	2	3.91	7896176260	448238	397.25	16360	18350	16300	21250	11450	16350	17616.03	1.82	7620	16970	16660	16470	16160	15970	16565	16065	45	4900	500	11440	10	1	9071428	1541	9.25	1.26	12	4.94	1837.00	13452.00	51700	20240201	-67.14	16040	20240502	5.92	51700	-67.14	20240201	16040	5.92	20240502	51700	-67.14	20240201	16040	5.92	20240502	0.29	N	452400	500	45 억	164832	N	N	N	N
104	20240513	101143	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18110	1760	2	10.76	4357158980	247032	218.93	16360	18350	16300	21250	11450	16350	17638.03	1.82	14851	16970	16660	16470	16160	15970	16565	16065	45	4900	500	11440	10	1	9071428	1643	9.86	1.35	12	2.72	1837.00	13452.00	51700	20240201	-64.97	16040	20240502	12.91	51700	-64.97	20240201	16040	12.91	20240502	51700	-64.97	20240201	16040	12.91	20240502	0.29	N	452400	500	45 억	164832	N	N	N	N
105	20240513	091146	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16430	80	2	0.49	82024650	5011	4.44	16360	16500	16300	21250	11450	16350	16368.92	1.82	-2050	16970	16660	16470	16160	15970	16565	16065	45	4900	500	11440	10	1	9071428	1490	8.94	1.22	12	0.06	1837.00	13452.00	51700	20240201	-68.22	16040	20240502	2.43	51700	-68.22	20240201	16040	2.43	20240502	51700	-68.22	20240201	16040	2.43	20240502	0.29	N	452400	500	45 억	164832	N	N	N	N
106	20240510	161110	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16350	-340	5	-2.04	1845833790	112325	101.29	16700	16780	16280	21650	11690	16690	16432.46	1.78	3062	17296	16992	16736	16432	16176	16865	16305	45	4960	500	11680	10	1	9071428	1483	8.90	1.22	12	1.24	1837.00	13452.00	51700	20240201	-68.38	16040	20240502	1.93	51700	-68.38	20240201	16040	1.93	20240502	51700	-68.38	20240201	16040	1.93	20240502	0.25	N	452400	500	45 억	161865	N	N	N	N
107	20240510	151120	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16350	-340	5	-2.04	1753894730	106702	96.22	16700	16780	16280	21650	11690	16690	16436.62	1.78	3064	17296	16992	16736	16432	16176	16865	16305	45	4960	500	11680	10	1	9071428	1483	8.90	1.22	12	1.18	1837.00	13452.00	51700	20240201	-68.38	16040	20240502	1.93	51700	-68.38	20240201	16040	1.93	20240502	51700	-68.38	20240201	16040	1.93	20240502	0.25	N	452400	500	45 억	161865	N	N	N	N
108	20240510	141123	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16400	-290	5	-1.74	1492690480	90747	81.83	16700	16780	16280	21650	11690	16690	16448.15	1.78	3114	17296	16992	16736	16432	16176	16865	16305	45	4960	500	11680	10	1	9071428	1488	8.93	1.22	12	1.00	1837.00	13452.00	51700	20240201	-68.28	16040	20240502	2.24	51700	-68.28	20240201	16040	2.24	20240502	51700	-68.28	20240201	16040	2.24	20240502	0.25	N	452400	500	45 억	161865	N	N	N	N
109	20240510	131111	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16370	-320	5	-1.92	1354918710	82330	74.24	16700	16780	16280	21650	11690	16690	16456.34	1.78	662	17296	16992	16736	16432	16176	16865	16305	45	4960	500	11680	10	1	9071428	1485	8.91	1.22	12	0.91	1837.00	13452.00	51700	20240201	-68.34	16040	20240502	2.06	51700	-68.34	20240201	16040	2.06	20240502	51700	-68.34	20240201	16040	2.06	20240502	0.25	N	452400	500	45 억	161865	N	N	N	N
110	20240510	121107	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16340	-350	5	-2.10	1208913070	73396	66.19	16700	16780	16280	21650	11690	16690	16470.23	1.78	-2461	17296	16992	16736	16432	16176	16865	16305	45	4960	500	11680	10	1	9071428	1482	8.89	1.21	12	0.81	1837.00	13452.00	51700	20240201	-68.39	16040	20240502	1.87	51700	-68.39	20240201	16040	1.87	20240502	51700	-68.39	20240201	16040	1.87	20240502	0.25	N	452400	500	45 억	161865	N	N	N	N
111	20240510	111114	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16360	-330	5	-1.98	1074614540	65178	58.77	16700	16780	16280	21650	11690	16690	16486.47	1.78	-4322	17296	16992	16736	16432	16176	16865	16305	45	4960	500	11680	10	1	9071428	1484	8.91	1.22	12	0.72	1837.00	13452.00	51700	20240201	-68.36	16040	20240502	2.00	51700	-68.36	20240201	16040	2.00	20240502	51700	-68.36	20240201	16040	2.00	20240502	0.25	N	452400	500	45 억	161865	N	N	N	N
112	20240510	101111	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16470	-220	5	-1.32	534953550	32200	29.04	16700	16780	16460	21650	11690	16690	16612.76	1.78	-5015	17296	16992	16736	16432	16176	16865	16305	45	4960	500	11680	10	1	9071428	1494	8.97	1.22	12	0.35	1837.00	13452.00	51700	20240201	-68.14	16040	20240502	2.68	51700	-68.14	20240201	16040	2.68	20240502	51700	-68.14	20240201	16040	2.68	20240502	0.25	N	452400	500	45 억	161865	N	N	N	N
113	20240510	091115	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16660	-30	5	-0.18	72393220	4345	3.92	16700	16750	16600	21650	11690	16690	16659.20	1.78	-700	17296	16992	16736	16432	16176	16865	16305	45	4960	500	11680	10	1	9071428	1511	9.07	1.24	12	0.05	1837.00	13452.00	51700	20240201	-67.78	16040	20240502	3.87	51700	-67.78	20240201	16040	3.87	20240502	51700	-67.78	20240201	16040	3.87	20240502	0.25	N	452400	500	45 억	161865	N	N	N	N
114	20240509	161136	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16690	-220	5	-1.30	1844276380	110311	85.24	17040	17040	16480	21950	11840	16910	16718.89	1.59	17860	18070	17490	17170	16590	16270	17330	16430	45	5040	500	11830	10	1	9071428	1514	9.09	1.24	12	1.22	1837.00	13452.00	51700	20240201	-67.72	16040	20240502	4.05	51700	-67.72	20240201	16040	4.05	20240502	51700	-67.72	20240201	16040	4.05	20240502	0.20	N	452400	500	45 억	144065	N	N	N	N
115	20240509	151131	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16680	-230	5	-1.36	1810857770	108309	83.69	17040	17040	16480	21950	11840	16910	16719.37	1.59	17927	18070	17490	17170	16590	16270	17330	16430	45	5040	500	11830	10	1	9071428	1513	9.08	1.24	12	1.19	1837.00	13452.00	51700	20240201	-67.74	16040	20240502	3.99	51700	-67.74	20240201	16040	3.99	20240502	51700	-67.74	20240201	16040	3.99	20240502	0.20	N	452400	500	45 억	144065	N	N	N	N
116	20240509	141003	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16560	-350	5	-2.07	1559521640	93163	71.99	17040	17040	16480	21950	11840	16910	16739.71	1.59	15037	18070	17490	17170	16590	16270	17330	16430	45	5040	500	11830	10	1	9071428	1502	9.01	1.23	12	1.03	1837.00	13452.00	51700	20240201	-67.97	16040	20240502	3.24	51700	-67.97	20240201	16040	3.24	20240502	51700	-67.97	20240201	16040	3.24	20240502	0.20	N	452400	500	45 억	144065	N	N	N	N
117	20240509	131115	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16620	-290	5	-1.71	1386992600	82771	63.96	17040	17040	16480	21950	11840	16910	16756.99	1.59	10647	18070	17490	17170	16590	16270	17330	16430	45	5040	500	11830	10	1	9071428	1508	9.05	1.24	12	0.91	1837.00	13452.00	51700	20240201	-67.85	16040	20240502	3.62	51700	-67.85	20240201	16040	3.62	20240502	51700	-67.85	20240201	16040	3.62	20240502	0.20	N	452400	500	45 억	144065	N	N	N	N
118	20240509	121109	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16630	-280	5	-1.66	1197672730	71411	55.18	17040	17040	16480	21950	11840	16910	16771.54	1.59	3177	18070	17490	17170	16590	16270	17330	16430	45	5040	500	11830	10	1	9071428	1509	9.05	1.24	12	0.79	1837.00	13452.00	51700	20240201	-67.83	16040	20240502	3.68	51700	-67.83	20240201	16040	3.68	20240502	51700	-67.83	20240201	16040	3.68	20240502	0.20	N	452400	500	45 억	144065	N	N	N	N
119	20240509	111054	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16710	-200	5	-1.18	844398420	50110	38.72	17040	17040	16710	21950	11840	16910	16850.90	1.59	-577	18070	17490	17170	16590	16270	17330	16430	45	5040	500	11830	10	1	9071428	1516	9.10	1.24	12	0.55	1837.00	13452.00	51700	20240201	-67.68	16040	20240502	4.18	51700	-67.68	20240201	16040	4.18	20240502	51700	-67.68	20240201	16040	4.18	20240502	0.20	N	452400	500	45 억	144065	N	N	N	N
120	20240509	101057	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16880	-30	5	-0.18	457548860	27083	20.93	17040	17040	16820	21950	11840	16910	16894.32	1.59	2784	18070	17490	17170	16590	16270	17330	16430	45	5040	500	11830	10	1	9071428	1531	9.19	1.25	12	0.30	1837.00	13452.00	51700	20240201	-67.35	16040	20240502	5.24	51700	-67.35	20240201	16040	5.24	20240502	51700	-67.35	20240201	16040	5.24	20240502	0.20	N	452400	500	45 억	144065	N	N	N	N
121	20240509	091059	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16850	-60	5	-0.35	98283800	5808	4.49	17040	17040	16820	21950	11840	16910	16922.14	1.59	950	18070	17490	17170	16590	16270	17330	16430	45	5040	500	11830	10	1	9071428	1529	9.17	1.25	12	0.06	1837.00	13452.00	51700	20240201	-67.41	16040	20240502	5.05	51700	-67.41	20240201	16040	5.05	20240502	51700	-67.41	20240201	16040	5.05	20240502	0.20	N	452400	500	45 억	144065	N	N	N	N
122	20240508	161048	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16910	-800	5	-4.52	2184014460	127856	68.00	17700	17750	16850	23000	12400	17710	17081.60	1.82	-21768	18736	18222	17786	17272	16836	18005	17055	45	5290	500	12390	10	1	9071428	1534	9.21	1.26	12	1.41	1837.00	13452.00	51700	20240201	-67.29	16040	20240502	5.42	51700	-67.29	20240201	16040	5.42	20240502	51700	-67.29	20240201	16040	5.42	20240502	0.35	N	452400	500	45 억	165318	N	N	N	N
123	20240508	151051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16920	-790	5	-4.46	2097785010	122756	65.28	17700	17750	16850	23000	12400	17710	17088.69	1.82	-21717	18736	18222	17786	17272	16836	18005	17055	45	5290	500	12390	10	1	9071428	1535	9.21	1.26	12	1.35	1837.00	13452.00	51700	20240201	-67.27	16040	20240502	5.49	51700	-67.27	20240201	16040	5.49	20240502	51700	-67.27	20240201	16040	5.49	20240502	0.35	N	452400	500	45 억	165318	N	N	N	N
124	20240508	141046	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16990	-720	5	-4.07	1814798610	106027	56.39	17700	17750	16900	23000	12400	17710	17115.97	1.82	-20885	18736	18222	17786	17272	16836	18005	17055	45	5290	500	12390	10	1	9071428	1541	9.25	1.26	12	1.17	1837.00	13452.00	51700	20240201	-67.14	16040	20240502	5.92	51700	-67.14	20240201	16040	5.92	20240502	51700	-67.14	20240201	16040	5.92	20240502	0.35	N	452400	500	45 억	165318	N	N	N	N
125	20240508	131044	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16960	-750	5	-4.23	1691155010	98740	52.51	17700	17750	16900	23000	12400	17710	17126.92	1.82	-21120	18736	18222	17786	17272	16836	18005	17055	45	5290	500	12390	10	1	9071428	1539	9.23	1.26	12	1.09	1837.00	13452.00	51700	20240201	-67.20	16040	20240502	5.74	51700	-67.20	20240201	16040	5.74	20240502	51700	-67.20	20240201	16040	5.74	20240502	0.35	N	452400	500	45 억	165318	N	N	N	N
126	20240508	121042	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16990	-720	5	-4.07	1461593200	85182	45.30	17700	17750	16900	23000	12400	17710	17158.00	1.82	-19247	18736	18222	17786	17272	16836	18005	17055	45	5290	500	12390	10	1	9071428	1541	9.25	1.26	12	0.94	1837.00	13452.00	51700	20240201	-67.14	16040	20240502	5.92	51700	-67.14	20240201	16040	5.92	20240502	51700	-67.14	20240201	16040	5.92	20240502	0.35	N	452400	500	45 억	165318	N	N	N	N
127	20240508	111122	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16910	-800	5	-4.52	1384424330	80628	42.88	17700	17750	16900	23000	12400	17710	17170.03	1.82	-19233	18736	18222	17786	17272	16836	18005	17055	45	5290	500	12390	10	1	9071428	1534	9.21	1.26	12	0.89	1837.00	13452.00	51700	20240201	-67.29	16040	20240502	5.42	51700	-67.29	20240201	16040	5.42	20240502	51700	-67.29	20240201	16040	5.42	20240502	0.35	N	452400	500	45 억	165318	N	N	N	N
128	20240508	101055	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16960	-750	5	-4.23	1087208410	63095	33.56	17700	17750	16910	23000	12400	17710	17230.74	1.82	-15813	18736	18222	17786	17272	16836	18005	17055	45	5290	500	12390	10	1	9071428	1539	9.23	1.26	12	0.70	1837.00	13452.00	51700	20240201	-67.20	16040	20240502	5.74	51700	-67.20	20240201	16040	5.74	20240502	51700	-67.20	20240201	16040	5.74	20240502	0.35	N	452400	500	45 억	165318	N	N	N	N
129	20240508	091059	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17450	-260	5	-1.47	163696120	9336	4.97	17700	17750	17400	23000	12400	17710	17532.47	1.82	-1498	18736	18222	17786	17272	16836	18005	17055	45	5290	500	12390	10	1	9071428	1583	9.50	1.30	12	0.10	1837.00	13452.00	51700	20240201	-66.25	16040	20240502	8.79	51700	-66.25	20240201	16040	8.79	20240502	51700	-66.25	20240201	16040	8.79	20240502	0.35	N	452400	500	45 억	165318	N	N	N	N
130	20240503	161119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17900	1520	2	9.28	22930278010	1252435	402.43	16430	19450	16410	21250	11470	16380	18309.61	0.72	58544	16993	16686	16363	16056	15733	16840	16210	45	4870	500	11460	10	1	9071428	1624	9.74	1.33	12	13.81	1837.00	13452.00	51700	20240201	-65.38	16040	20240502	11.60	51700	-65.38	20240201	16040	11.60	20240502	51700	-65.38	20240201	16040	11.60	20240502	0.10	N	452400	500	45 억	65531	N	N	N	N
131	20240503	151119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18040	1660	2	10.13	22351693680	1220082	392.03	16430	19450	16410	21250	11470	16380	18319.97	0.72	53270	16993	16686	16363	16056	15733	16840	16210	45	4870	500	11460	10	1	9071428	1636	9.82	1.34	12	13.45	1837.00	13452.00	51700	20240201	-65.11	16040	20240502	12.47	51700	-65.11	20240201	16040	12.47	20240502	51700	-65.11	20240201	16040	12.47	20240502	0.10	N	452400	500	45 억	65531	N	N	N	N
132	20240503	141122	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18800	2420	2	14.77	14486190190	787626	253.08	16430	19450	16410	21250	11470	16380	18392.44	0.72	33468	16993	16686	16363	16056	15733	16840	16210	45	4870	500	11460	10	1	9071428	1705	10.23	1.40	12	8.68	1837.00	13452.00	51700	20240201	-63.64	16040	20240502	17.21	51700	-63.64	20240201	16040	17.21	20240502	51700	-63.64	20240201	16040	17.21	20240502	0.10	N	452400	500	45 억	65531	N	N	N	N
133	20240503	131119	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17170	790	2	4.82	2127588620	125758	40.41	16430	17450	16410	21250	11470	16380	16918.49	0.72	54107	16993	16686	16363	16056	15733	16840	16210	45	4870	500	11460	10	1	9071428	1558	9.35	1.28	12	1.39	1837.00	13452.00	51700	20240201	-66.79	16040	20240502	7.04	51700	-66.79	20240201	16040	7.04	20240502	51700	-66.79	20240201	16040	7.04	20240502	0.10	N	452400	500	45 억	65531	N	N	N	N
134	20240503	121117	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17040	660	2	4.03	1989342580	117654	37.80	16430	17450	16410	21250	11470	16380	16908.80	0.72	51858	16993	16686	16363	16056	15733	16840	16210	45	4870	500	11460	10	1	9071428	1546	9.28	1.27	12	1.30	1837.00	13452.00	51700	20240201	-67.04	16040	20240502	6.23	51700	-67.04	20240201	16040	6.23	20240502	51700	-67.04	20240201	16040	6.23	20240502	0.10	N	452400	500	45 억	65531	N	N	N	N
135	20240503	111116	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16890	510	2	3.11	1820447600	107669	34.60	16430	17450	16410	21250	11470	16380	16908.24	0.72	46125	16993	16686	16363	16056	15733	16840	16210	45	4870	500	11460	10	1	9071428	1532	9.19	1.26	12	1.19	1837.00	13452.00	51700	20240201	-67.33	16040	20240502	5.30	51700	-67.33	20240201	16040	5.30	20240502	51700	-67.33	20240201	16040	5.30	20240502	0.10	N	452400	500	45 억	65531	N	N	N	N
136	20240503	101111	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16870	490	2	2.99	906029630	54315	17.45	16430	16900	16410	21250	11470	16380	16681.50	0.72	29332	16993	16686	16363	16056	15733	16840	16210	45	4870	500	11460	10	1	9071428	1530	9.18	1.25	12	0.60	1837.00	13452.00	51700	20240201	-67.37	16040	20240502	5.17	51700	-67.37	20240201	16040	5.17	20240502	51700	-67.37	20240201	16040	5.17	20240502	0.10	N	452400	500	45 억	65531	N	N	N	N
137	20240503	091108	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16560	180	2	1.10	194290040	11784	3.79	16430	16670	16410	21250	11470	16380	16488.40	0.72	3810	16993	16686	16363	16056	15733	16840	16210	45	4870	500	11460	10	1	9071428	1502	9.01	1.23	12	0.13	1837.00	13452.00	51700	20240201	-67.97	16040	20240502	3.24	51700	-67.97	20240201	16040	3.24	20240502	51700	-67.97	20240201	16040	3.24	20240502	0.10	N	452400	500	45 억	65531	N	N	N	N
138	20240502	161101	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16380	-1270	5	-7.20	5007286350	307865	484.20	16200	16670	16040	22900	12360	17650	16264.29	0.77	-4726	18750	18200	17800	17250	16850	18475	17525	45	5250	500	12350	10	1	9071428	1486	8.92	1.22	12	3.39	1837.00	13452.00	51700	20240201	-68.32	16040	20240502	2.12	51700	-68.32	20240201	16040	2.12	20240502	51700	-68.32	20240201	16040	2.12	20240502	0.10	N	452400	500	45 억	69912	N	N	N	N
139	20240502	151106	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16370	-1280	5	-7.25	4900958620	301364	473.98	16200	16670	16040	22900	12360	17650	16262.45	0.77	-4769	18750	18200	17800	17250	16850	18475	17525	45	5250	500	12350	10	1	9071428	1485	8.91	1.22	12	3.32	1837.00	13452.00	51700	20240201	-68.34	16040	20240502	2.06	51700	-68.34	20240201	16040	2.06	20240502	51700	-68.34	20240201	16040	2.06	20240502	0.10	N	452400	500	45 억	69912	N	N	N	N
140	20240502	141103	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16250	-1400	5	-7.93	4517238850	277859	437.01	16200	16670	16040	22900	12360	17650	16257.16	0.77	-15848	18750	18200	17800	17250	16850	18475	17525	45	5250	500	12350	10	1	9071428	1474	8.85	1.21	12	3.06	1837.00	13452.00	51700	20240201	-68.57	16040	20240502	1.31	51700	-68.57	20240201	16040	1.31	20240502	51700	-68.57	20240201	16040	1.31	20240502	0.10	N	452400	500	45 억	69912	N	N	N	N
141	20240502	131057	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16280	-1370	5	-7.76	4203447970	258544	406.63	16200	16670	16040	22900	12360	17650	16257.99	0.77	-20028	18750	18200	17800	17250	16850	18475	17525	45	5250	500	12350	10	1	9071428	1477	8.86	1.21	12	2.85	1837.00	13452.00	51700	20240201	-68.51	16040	20240502	1.50	51700	-68.51	20240201	16040	1.50	20240502	51700	-68.51	20240201	16040	1.50	20240502	0.10	N	452400	500	45 억	69912	N	N	N	N
142	20240502	121056	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16240	-1410	5	-7.99	3688272530	226920	356.89	16200	16670	16040	22900	12360	17650	16253.44	0.77	-33868	18750	18200	17800	17250	16850	18475	17525	45	5250	500	12350	10	1	9071428	1473	8.84	1.21	12	2.50	1837.00	13452.00	51700	20240201	-68.59	16040	20240502	1.25	51700	-68.59	20240201	16040	1.25	20240502	51700	-68.59	20240201	16040	1.25	20240502	0.10	N	452400	500	45 억	69912	N	N	N	N
143	20240502	111054	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16220	-1430	5	-8.10	3159930820	194305	305.60	16200	16670	16040	22900	12360	17650	16262.52	0.77	-29242	18750	18200	17800	17250	16850	18475	17525	45	5250	500	12350	10	1	9071428	1471	8.83	1.21	12	2.14	1837.00	13452.00	51700	20240201	-68.63	16040	20240502	1.12	51700	-68.63	20240201	16040	1.12	20240502	51700	-68.63	20240201	16040	1.12	20240502	0.10	N	452400	500	45 억	69912	N	N	N	N
144	20240502	101053	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16240	-1410	5	-7.99	2571536310	158061	248.59	16200	16670	16040	22900	12360	17650	16269.00	0.77	-21501	18750	18200	17800	17250	16850	18475	17525	45	5250	500	12350	10	1	9071428	1473	8.84	1.21	12	1.74	1837.00	13452.00	51700	20240201	-68.59	16040	20240502	1.25	51700	-68.59	20240201	16040	1.25	20240502	51700	-68.59	20240201	16040	1.25	20240502	0.10	N	452400	500	45 억	69912	N	N	N	N
145	20240502	091051	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16280	-1370	5	-7.76	1256789090	77127	121.30	16200	16670	16040	22900	12360	17650	16294.53	0.77	-8088	18750	18200	17800	17250	16850	18475	17525	45	5250	500	12350	10	1	9071428	1477	8.86	1.21	12	0.85	1837.00	13452.00	51700	20240201	-68.51	16040	20240502	1.50	51700	-68.51	20240201	16040	1.50	20240502	51700	-68.51	20240201	16040	1.50	20240502	0.10	N	452400	500	45 억	69912	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History