KissMeData/064820/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5580	230	2	4.30	1048347580	186448	299.46	5480	5800	5350	6950	3750	5350	5622.74	1.51	11020	5663	5506	5393	5236	5123	5450	5180	155	1600	500	3740	10	1	30901728	1724	7.09	0.78	12	0.60	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.08	N	064820	500	154 억	467135	N	N	0	N	N
3	20240531	150614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5620	270	2	5.05	1028670320	182927	293.81	5480	5800	5350	6950	3750	5350	5623.39	1.51	12034	5663	5506	5393	5236	5123	5450	5180	155	1600	500	3740	10	1	30901728	1737	7.14	0.79	12	0.59	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.08	N	064820	500	154 억	467135	N	N	0	N	N
4	20240531	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5630	280	2	5.23	942186610	167521	269.06	5480	5800	5350	6950	3750	5350	5624.29	1.51	13591	5663	5506	5393	5236	5123	5450	5180	155	1600	500	3740	10	1	30901728	1740	7.15	0.79	12	0.54	787.00	7155.00	6500	20240514	-13.38	3800	20230825	48.16	6500	-13.38	20240514	4005	40.57	20240117	6500	-13.38	20240514	3800	48.16	20230825	1.08	N	064820	500	154 억	467135	N	N	0	N	N
5	20240531	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5580	230	2	4.30	797298620	141621	227.46	5480	5800	5350	6950	3750	5350	5629.81	1.51	10347	5663	5506	5393	5236	5123	5450	5180	155	1600	500	3740	10	1	30901728	1724	7.09	0.78	12	0.46	787.00	7155.00	6500	20240514	-14.15	3800	20230825	46.84	6500	-14.15	20240514	4005	39.33	20240117	6500	-14.15	20240514	3800	46.84	20230825	1.08	N	064820	500	154 억	467135	N	N	0	N	N
6	20240531	120623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5710	360	2	6.73	752649510	133680	214.71	5480	5800	5350	6950	3750	5350	5630.23	1.51	11326	5663	5506	5393	5236	5123	5450	5180	155	1600	500	3740	10	1	30901728	1764	7.26	0.80	12	0.43	787.00	7155.00	6500	20240514	-12.15	3800	20230825	50.26	6500	-12.15	20240514	4005	42.57	20240117	6500	-12.15	20240514	3800	50.26	20230825	1.08	N	064820	500	154 억	467135	N	N	0	N	N
7	20240531	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5670	320	2	5.98	673251390	119749	192.33	5480	5800	5350	6950	3750	5350	5622.19	1.51	13144	5663	5506	5393	5236	5123	5450	5180	155	1600	500	3740	10	1	30901728	1752	7.20	0.79	12	0.39	787.00	7155.00	6500	20240514	-12.77	3800	20230825	49.21	6500	-12.77	20240514	4005	41.57	20240117	6500	-12.77	20240514	3800	49.21	20230825	1.08	N	064820	500	154 억	467135	N	N	0	N	N
8	20240531	100620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5640	290	2	5.42	349107420	62859	100.96	5480	5640	5350	6950	3750	5350	5553.82	1.51	12994	5663	5506	5393	5236	5123	5450	5180	155	1600	500	3740	10	1	30901728	1743	7.17	0.79	12	0.20	787.00	7155.00	6500	20240514	-13.23	3800	20230825	48.42	6500	-13.23	20240514	4005	40.82	20240117	6500	-13.23	20240514	3800	48.42	20230825	1.08	N	064820	500	154 억	467135	N	N	0	N	N
9	20240531	090617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5520	170	2	3.18	37591490	6882	11.05	5480	5530	5350	6950	3750	5350	5462.29	1.51	-1846	5663	5506	5393	5236	5123	5450	5180	155	1600	500	3740	10	1	30901728	1706	7.01	0.77	12	0.02	787.00	7155.00	6500	20240514	-15.08	3800	20230825	45.26	6500	-15.08	20240514	4005	37.83	20240117	6500	-15.08	20240514	3800	45.26	20230825	1.08	N	064820	500	154 억	467135	N	N	0	N	N
10	20240530	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5350	-60	5	-1.11	333675630	62161	49.12	5430	5550	5280	7030	3790	5410	5367.93	1.53	-6803	5690	5550	5440	5300	5190	5495	5245	155	1620	500	3780	10	1	30901728	1653	6.80	0.75	12	0.20	787.00	7155.00	6500	20240514	-17.69	3800	20230825	40.79	6500	-17.69	20240514	4005	33.58	20240117	6500	-17.69	20240514	3800	40.79	20230825	1.09	N	064820	500	154 억	473259	N	N	0	N	N
11	20240530	150616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5390	-20	5	-0.37	309558630	57659	45.56	5430	5550	5280	7030	3790	5410	5368.78	1.53	-6546	5690	5550	5440	5300	5190	5495	5245	155	1620	500	3780	10	1	30901728	1666	6.85	0.75	12	0.19	787.00	7155.00	6500	20240514	-17.08	3800	20230825	41.84	6500	-17.08	20240514	4005	34.58	20240117	6500	-17.08	20240514	3800	41.84	20230825	1.09	N	064820	500	154 억	473259	N	N	0	N	N
12	20240530	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5350	-60	5	-1.11	288587280	53766	42.49	5430	5550	5280	7030	3790	5410	5367.47	1.53	-5136	5690	5550	5440	5300	5190	5495	5245	155	1620	500	3780	10	1	30901728	1653	6.80	0.75	12	0.17	787.00	7155.00	6500	20240514	-17.69	3800	20230825	40.79	6500	-17.69	20240514	4005	33.58	20240117	6500	-17.69	20240514	3800	40.79	20230825	1.09	N	064820	500	154 억	473259	N	N	0	N	N
13	20240530	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5420	10	2	0.18	245089230	45681	36.10	5430	5550	5280	7030	3790	5410	5365.23	1.53	-1774	5690	5550	5440	5300	5190	5495	5245	155	1620	500	3780	10	1	30901728	1675	6.89	0.76	12	0.15	787.00	7155.00	6500	20240514	-16.62	3800	20230825	42.63	6500	-16.62	20240514	4005	35.33	20240117	6500	-16.62	20240514	3800	42.63	20230825	1.09	N	064820	500	154 억	473259	N	N	0	N	N
14	20240530	120616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5400	-10	5	-0.18	199084350	37215	29.41	5430	5550	5280	7030	3790	5410	5349.57	1.53	1049	5690	5550	5440	5300	5190	5495	5245	155	1620	500	3780	10	1	30901728	1669	6.86	0.75	12	0.12	787.00	7155.00	6500	20240514	-16.92	3800	20230825	42.11	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3800	42.11	20230825	1.09	N	064820	500	154 억	473259	N	N	0	N	N
15	20240530	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5360	-50	5	-0.92	187467070	35050	27.70	5430	5550	5280	7030	3790	5410	5348.56	1.53	1223	5690	5550	5440	5300	5190	5495	5245	155	1620	500	3780	10	1	30901728	1656	6.81	0.75	12	0.11	787.00	7155.00	6500	20240514	-17.54	3800	20230825	41.05	6500	-17.54	20240514	4005	33.83	20240117	6500	-17.54	20240514	3800	41.05	20230825	1.09	N	064820	500	154 억	473259	N	N	0	N	N
16	20240530	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5330	-80	5	-1.48	168174730	31445	24.85	5430	5550	5280	7030	3790	5410	5348.22	1.53	1380	5690	5550	5440	5300	5190	5495	5245	155	1620	500	3780	10	1	30901728	1647	6.77	0.74	12	0.10	787.00	7155.00	6500	20240514	-18.00	3800	20230825	40.26	6500	-18.00	20240514	4005	33.08	20240117	6500	-18.00	20240514	3800	40.26	20230825	1.09	N	064820	500	154 억	473259	N	N	0	N	N
17	20240530	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5370	-40	5	-0.74	15495330	2856	2.26	5430	5550	5370	7030	3790	5410	5425.54	1.53	-1069	5690	5550	5440	5300	5190	5495	5245	155	1620	500	3780	10	1	30901728	1659	6.82	0.75	12	0.01	787.00	7155.00	6500	20240514	-17.38	3800	20230825	41.32	6500	-17.38	20240514	4005	34.08	20240117	6500	-17.38	20240514	3800	41.32	20230825	1.09	N	064820	500	154 억	473259	N	N	0	N	N
18	20240529	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5410	-40	5	-0.73	683818320	126093	81.21	5530	5580	5330	7080	3820	5450	5423.13	1.40	40443	5750	5600	5520	5370	5290	5560	5330	155	1630	500	3810	10	1	30901728	1672	6.87	0.76	12	0.41	787.00	7155.00	6500	20240514	-16.77	3800	20230825	42.37	6500	-16.77	20240514	4005	35.08	20240117	6500	-16.77	20240514	3800	42.37	20230825	1.11	N	064820	500	154 억	432484	N	N	0	N	N
19	20240529	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5400	-50	5	-0.92	613925760	113100	72.84	5530	5580	5330	7080	3820	5450	5428.17	1.40	40818	5750	5600	5520	5370	5290	5560	5330	155	1630	500	3810	10	1	30901728	1669	6.86	0.75	12	0.37	787.00	7155.00	6500	20240514	-16.92	3800	20230825	42.11	6500	-16.92	20240514	4005	34.83	20240117	6500	-16.92	20240514	3800	42.11	20230825	1.11	N	064820	500	154 억	432484	N	N	0	N	N
20	20240529	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5420	-30	5	-0.55	520275340	95767	61.68	5530	5580	5330	7080	3820	5450	5432.72	1.40	36919	5750	5600	5520	5370	5290	5560	5330	155	1630	500	3810	10	1	30901728	1675	6.89	0.76	12	0.31	787.00	7155.00	6500	20240514	-16.62	3800	20230825	42.63	6500	-16.62	20240514	4005	35.33	20240117	6500	-16.62	20240514	3800	42.63	20230825	1.11	N	064820	500	154 억	432484	N	N	0	N	N
21	20240529	130612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5430	-20	5	-0.37	439034980	80702	51.98	5530	5580	5330	7080	3820	5450	5440.20	1.40	29346	5750	5600	5520	5370	5290	5560	5330	155	1630	500	3810	10	1	30901728	1678	6.90	0.76	12	0.26	787.00	7155.00	6500	20240514	-16.46	3800	20230825	42.89	6500	-16.46	20240514	4005	35.58	20240117	6500	-16.46	20240514	3800	42.89	20230825	1.11	N	064820	500	154 억	432484	N	N	0	N	N
22	20240529	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5410	-40	5	-0.73	354746580	65163	41.97	5530	5580	5330	7080	3820	5450	5443.99	1.40	16741	5750	5600	5520	5370	5290	5560	5330	155	1630	500	3810	10	1	30901728	1672	6.87	0.76	12	0.21	787.00	7155.00	6500	20240514	-16.77	3800	20230825	42.37	6500	-16.77	20240514	4005	35.08	20240117	6500	-16.77	20240514	3800	42.37	20230825	1.11	N	064820	500	154 억	432484	N	N	0	N	N
23	20240529	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5440	-10	5	-0.18	211375970	38691	24.92	5530	5580	5390	7080	3820	5450	5463.18	1.40	6787	5750	5600	5520	5370	5290	5560	5330	155	1630	500	3810	10	1	30901728	1681	6.91	0.76	12	0.13	787.00	7155.00	6500	20240514	-16.31	3800	20230825	43.16	6500	-16.31	20240514	4005	35.83	20240117	6500	-16.31	20240514	3800	43.16	20230825	1.11	N	064820	500	154 억	432484	N	N	0	N	N
24	20240529	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5460	10	2	0.18	96952790	17622	11.35	5530	5580	5430	7080	3820	5450	5501.80	1.40	-158	5750	5600	5520	5370	5290	5560	5330	155	1630	500	3810	10	1	30901728	1687	6.94	0.76	12	0.06	787.00	7155.00	6500	20240514	-16.00	3800	20230825	43.68	6500	-16.00	20240514	4005	36.33	20240117	6500	-16.00	20240514	3800	43.68	20230825	1.11	N	064820	500	154 억	432484	N	N	0	N	N
25	20240529	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5480	30	2	0.55	7035340	1278	0.82	5530	5580	5470	7080	3820	5450	5504.96	1.40	55	5750	5600	5520	5370	5290	5560	5330	155	1630	500	3810	10	1	30901728	1693	6.96	0.77	12	0.00	787.00	7155.00	6500	20240514	-15.69	3800	20230825	44.21	6500	-15.69	20240514	4005	36.83	20240117	6500	-15.69	20240514	3800	44.21	20230825	1.11	N	064820	500	154 억	432484	N	N	0	N	N
26	20240528	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5450	-210	5	-3.71	856678260	155241	101.00	5620	5670	5440	7350	3970	5660	5518.48	1.32	22602	6113	5886	5703	5476	5293	5795	5385	155	1690	500	3960	10	1	30901728	1684	6.93	0.76	12	0.50	787.00	7155.00	6500	20240514	-16.15	3800	20230825	43.42	6500	-16.15	20240514	4005	36.08	20240117	6500	-16.15	20240514	3800	43.42	20230825	1.10	N	064820	500	154 억	409270	N	N	0	N	N
27	20240528	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5500	-160	5	-2.83	834882790	151251	98.41	5620	5670	5440	7350	3970	5660	5519.85	1.32	22295	6113	5886	5703	5476	5293	5795	5385	155	1690	500	3960	10	1	30901728	1700	6.99	0.77	12	0.49	787.00	7155.00	6500	20240514	-15.38	3800	20230825	44.74	6500	-15.38	20240514	4005	37.33	20240117	6500	-15.38	20240514	3800	44.74	20230825	1.10	N	064820	500	154 억	409270	N	N	0	N	N
28	20240528	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5470	-190	5	-3.36	766737190	138814	90.32	5620	5670	5440	7350	3970	5660	5523.49	1.32	23421	6113	5886	5703	5476	5293	5795	5385	155	1690	500	3960	10	1	30901728	1690	6.95	0.76	12	0.45	787.00	7155.00	6500	20240514	-15.85	3800	20230825	43.95	6500	-15.85	20240514	4005	36.58	20240117	6500	-15.85	20240514	3800	43.95	20230825	1.10	N	064820	500	154 억	409270	N	N	0	N	N
29	20240528	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5450	-210	5	-3.71	570026300	102880	66.94	5620	5670	5440	7350	3970	5660	5540.69	1.32	19479	6113	5886	5703	5476	5293	5795	5385	155	1690	500	3960	10	1	30901728	1684	6.93	0.76	12	0.33	787.00	7155.00	6500	20240514	-16.15	3800	20230825	43.42	6500	-16.15	20240514	4005	36.08	20240117	6500	-16.15	20240514	3800	43.42	20230825	1.10	N	064820	500	154 억	409270	N	N	0	N	N
30	20240528	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5510	-150	5	-2.65	400061740	71840	46.74	5620	5670	5490	7350	3970	5660	5568.79	1.32	13947	6113	5886	5703	5476	5293	5795	5385	155	1690	500	3960	10	1	30901728	1703	7.00	0.77	12	0.23	787.00	7155.00	6500	20240514	-15.23	3800	20230825	45.00	6500	-15.23	20240514	4005	37.58	20240117	6500	-15.23	20240514	3800	45.00	20230825	1.10	N	064820	500	154 억	409270	N	N	0	N	N
31	20240528	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5650	-10	5	-0.18	151096560	26915	17.51	5620	5670	5580	7350	3970	5660	5613.84	1.32	2939	6113	5886	5703	5476	5293	5795	5385	155	1690	500	3960	10	1	30901728	1746	7.18	0.79	12	0.09	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.10	N	064820	500	154 억	409270	N	N	0	N	N
32	20240528	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5650	-10	5	-0.18	126496410	22563	14.68	5620	5650	5580	7350	3970	5660	5606.36	1.32	3999	6113	5886	5703	5476	5293	5795	5385	155	1690	500	3960	10	1	30901728	1746	7.18	0.79	12	0.07	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.10	N	064820	500	154 억	409270	N	N	0	N	N
33	20240528	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5650	-10	5	-0.18	13626210	2424	1.58	5620	5650	5610	7350	3970	5660	5621.37	1.32	560	6113	5886	5703	5476	5293	5795	5385	155	1690	500	3960	10	1	30901728	1746	7.18	0.79	12	0.01	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.10	N	064820	500	154 억	409270	N	N	0	N	N
34	20240527	160559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5660	-190	5	-3.25	863827530	153247	121.92	5820	5930	5520	7600	4100	5850	5636.83	1.34	-4802	6270	6060	5790	5580	5310	6165	5685	155	1750	500	4090	10	1	30901728	1749	7.19	0.79	12	0.50	787.00	7155.00	6500	20240514	-12.92	3800	20230825	48.95	6500	-12.92	20240514	4005	41.32	20240117	6500	-12.92	20240514	3800	48.95	20230825	1.12	N	064820	500	154 억	414659	N	N	0	N	N
35	20240527	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5620	-230	5	-3.93	825642560	146475	116.53	5820	5930	5520	7600	4100	5850	5636.75	1.34	-2867	6270	6060	5790	5580	5310	6165	5685	155	1750	500	4090	10	1	30901728	1737	7.14	0.79	12	0.47	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.12	N	064820	500	154 억	414659	N	N	0	N	N
36	20240527	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5660	-190	5	-3.25	780812090	138541	110.22	5820	5930	5520	7600	4100	5850	5635.96	1.34	640	6270	6060	5790	5580	5310	6165	5685	155	1750	500	4090	10	1	30901728	1749	7.19	0.79	12	0.45	787.00	7155.00	6500	20240514	-12.92	3800	20230825	48.95	6500	-12.92	20240514	4005	41.32	20240117	6500	-12.92	20240514	3800	48.95	20230825	1.12	N	064820	500	154 억	414659	N	N	0	N	N
37	20240527	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5650	-200	5	-3.42	736728300	130747	104.02	5820	5930	5520	7600	4100	5850	5634.76	1.34	1005	6270	6060	5790	5580	5310	6165	5685	155	1750	500	4090	10	1	30901728	1746	7.18	0.79	12	0.42	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.12	N	064820	500	154 억	414659	N	N	0	N	N
38	20240527	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5570	-280	5	-4.79	517019110	91241	72.59	5820	5930	5560	7600	4100	5850	5666.52	1.34	-8196	6270	6060	5790	5580	5310	6165	5685	155	1750	500	4090	10	1	30901728	1721	7.08	0.78	12	0.30	787.00	7155.00	6500	20240514	-14.31	3800	20230825	46.58	6500	-14.31	20240514	4005	39.08	20240117	6500	-14.31	20240514	3800	46.58	20230825	1.12	N	064820	500	154 억	414659	N	N	0	N	N
39	20240527	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5620	-230	5	-3.93	356547100	62517	49.74	5820	5930	5590	7600	4100	5850	5703.20	1.34	-8983	6270	6060	5790	5580	5310	6165	5685	155	1750	500	4090	10	1	30901728	1737	7.14	0.79	12	0.20	787.00	7155.00	6500	20240514	-13.54	3800	20230825	47.89	6500	-13.54	20240514	4005	40.32	20240117	6500	-13.54	20240514	3800	47.89	20230825	1.12	N	064820	500	154 억	414659	N	N	0	N	N
40	20240527	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5680	-170	5	-2.91	234735220	40882	32.53	5820	5930	5670	7600	4100	5850	5741.77	1.34	-8313	6270	6060	5790	5580	5310	6165	5685	155	1750	500	4090	10	1	30901728	1755	7.22	0.79	12	0.13	787.00	7155.00	6500	20240514	-12.62	3800	20230825	49.47	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	3800	49.47	20230825	1.12	N	064820	500	154 억	414659	N	N	0	N	N
41	20240527	090606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5850	0	3	0.00	50473160	8688	6.91	5820	5930	5750	7600	4100	5850	5809.53	1.34	-2893	6270	6060	5790	5580	5310	6165	5685	155	1750	500	4090	10	1	30901728	1808	7.43	0.82	12	0.03	787.00	7155.00	6500	20240514	-10.00	3800	20230825	53.95	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	3800	53.95	20230825	1.12	N	064820	500	154 억	414659	N	N	0	N	N
42	20240524	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5850	200	2	3.54	734921420	125693	163.06	5670	6000	5520	7340	3960	5650	5846.96	1.32	7968	5843	5746	5693	5596	5543	5720	5570	155	1690	500	3950	10	1	30901728	1808	7.43	0.82	12	0.41	787.00	7155.00	6500	20240514	-10.00	3800	20230825	53.95	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	3800	53.95	20230825	1.12	N	064820	500	154 억	406787	N	N	0	N	N
43	20240524	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5830	180	2	3.19	666688140	113998	147.89	5670	6000	5520	7340	3960	5650	5848.24	1.32	3472	5843	5746	5693	5596	5543	5720	5570	155	1690	500	3950	10	1	30901728	1802	7.41	0.81	12	0.37	787.00	7155.00	6500	20240514	-10.31	3800	20230825	53.42	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	3800	53.42	20230825	1.12	N	064820	500	154 억	406787	N	N	0	N	N
44	20240524	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5960	310	2	5.49	518686010	88927	115.36	5670	6000	5520	7340	3960	5650	5832.72	1.32	2230	5843	5746	5693	5596	5543	5720	5570	155	1690	500	3950	10	1	30901728	1842	7.57	0.83	12	0.29	787.00	7155.00	6500	20240514	-8.31	3800	20230825	56.84	6500	-8.31	20240514	4005	48.81	20240117	6500	-8.31	20240514	3800	56.84	20230825	1.12	N	064820	500	154 억	406787	N	N	0	N	N
45	20240524	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5850	200	2	3.54	259956720	45362	58.85	5670	5870	5520	7340	3960	5650	5730.72	1.32	2464	5843	5746	5693	5596	5543	5720	5570	155	1690	500	3950	10	1	30901728	1808	7.43	0.82	12	0.15	787.00	7155.00	6500	20240514	-10.00	3800	20230825	53.95	6500	-10.00	20240514	4005	46.07	20240117	6500	-10.00	20240514	3800	53.95	20230825	1.12	N	064820	500	154 억	406787	N	N	0	N	N
46	20240524	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5770	120	2	2.12	176272330	31000	40.22	5670	5770	5520	7340	3960	5650	5686.20	1.32	3470	5843	5746	5693	5596	5543	5720	5570	155	1690	500	3950	10	1	30901728	1783	7.33	0.81	12	0.10	787.00	7155.00	6500	20240514	-11.23	3800	20230825	51.84	6500	-11.23	20240514	4005	44.07	20240117	6500	-11.23	20240514	3800	51.84	20230825	1.12	N	064820	500	154 억	406787	N	N	0	N	N
47	20240524	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5730	80	2	1.42	142926510	25192	32.68	5670	5770	5520	7340	3960	5650	5673.49	1.32	2085	5843	5746	5693	5596	5543	5720	5570	155	1690	500	3950	10	1	30901728	1771	7.28	0.80	12	0.08	787.00	7155.00	6500	20240514	-11.85	3800	20230825	50.79	6500	-11.85	20240514	4005	43.07	20240117	6500	-11.85	20240514	3800	50.79	20230825	1.12	N	064820	500	154 억	406787	N	N	0	N	N
48	20240524	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5670	20	2	0.35	74459690	13231	17.16	5670	5700	5520	7340	3960	5650	5627.67	1.32	2055	5843	5746	5693	5596	5543	5720	5570	155	1690	500	3950	10	1	30901728	1752	7.20	0.79	12	0.04	787.00	7155.00	6500	20240514	-12.77	3800	20230825	49.21	6500	-12.77	20240514	4005	41.57	20240117	6500	-12.77	20240514	3800	49.21	20230825	1.12	N	064820	500	154 억	406787	N	N	0	N	N
49	20240524	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5680	30	2	0.53	1858440	328	0.43	5670	5680	5650	7340	3960	5650	5665.98	1.32	-207	5843	5746	5693	5596	5543	5720	5570	155	1690	500	3950	10	1	30901728	1755	7.22	0.79	12	0.00	787.00	7155.00	6500	20240514	-12.62	3800	20230825	49.47	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	3800	49.47	20230825	1.12	N	064820	500	154 억	406787	N	N	0	N	N
50	20240523	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5650	-50	5	-0.88	437900740	76879	34.04	5700	5790	5640	7410	3990	5700	5695.98	1.34	-6519	6160	5930	5770	5540	5380	5850	5460	155	1710	500	3990	10	1	30901728	1746	7.18	0.79	12	0.25	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.16	N	064820	500	154 억	414183	N	N	0	N	N
51	20240523	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5690	-10	5	-0.18	418945670	73527	32.56	5700	5790	5640	7410	3990	5700	5697.85	1.34	-7254	6160	5930	5770	5540	5380	5850	5460	155	1710	500	3990	10	1	30901728	1758	7.23	0.80	12	0.24	787.00	7155.00	6500	20240514	-12.46	3800	20230825	49.74	6500	-12.46	20240514	4005	42.07	20240117	6500	-12.46	20240514	3800	49.74	20230825	1.16	N	064820	500	154 억	414183	N	N	0	N	N
52	20240523	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5710	10	2	0.18	352038700	61818	27.38	5700	5780	5640	7410	3990	5700	5694.76	1.34	-4554	6160	5930	5770	5540	5380	5850	5460	155	1710	500	3990	10	1	30901728	1764	7.26	0.80	12	0.20	787.00	7155.00	6500	20240514	-12.15	3800	20230825	50.26	6500	-12.15	20240514	4005	42.57	20240117	6500	-12.15	20240514	3800	50.26	20230825	1.16	N	064820	500	154 억	414183	N	N	0	N	N
53	20240523	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5650	-50	5	-0.88	297538470	52215	23.12	5700	5780	5650	7410	3990	5700	5698.33	1.34	-2970	6160	5930	5770	5540	5380	5850	5460	155	1710	500	3990	10	1	30901728	1746	7.18	0.79	12	0.17	787.00	7155.00	6500	20240514	-13.08	3800	20230825	48.68	6500	-13.08	20240514	4005	41.07	20240117	6500	-13.08	20240514	3800	48.68	20230825	1.16	N	064820	500	154 억	414183	N	N	0	N	N
54	20240523	120535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5720	20	2	0.35	212038290	37160	16.46	5700	5780	5650	7410	3990	5700	5706.09	1.34	1894	6160	5930	5770	5540	5380	5850	5460	155	1710	500	3990	10	1	30901728	1768	7.27	0.80	12	0.12	787.00	7155.00	6500	20240514	-12.00	3800	20230825	50.53	6500	-12.00	20240514	4005	42.82	20240117	6500	-12.00	20240514	3800	50.53	20230825	1.16	N	064820	500	154 억	414183	N	N	0	N	N
55	20240523	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5780	80	2	1.40	157677730	27691	12.26	5700	5780	5650	7410	3990	5700	5694.18	1.34	6103	6160	5930	5770	5540	5380	5850	5460	155	1710	500	3990	10	1	30901728	1786	7.34	0.81	12	0.09	787.00	7155.00	6500	20240514	-11.08	3800	20230825	52.11	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	3800	52.11	20230825	1.16	N	064820	500	154 억	414183	N	N	0	N	N
56	20240523	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5680	-20	5	-0.35	116478360	20494	9.08	5700	5770	5650	7410	3990	5700	5683.53	1.34	6613	6160	5930	5770	5540	5380	5850	5460	155	1710	500	3990	10	1	30901728	1755	7.22	0.79	12	0.07	787.00	7155.00	6500	20240514	-12.62	3800	20230825	49.47	6500	-12.62	20240514	4005	41.82	20240117	6500	-12.62	20240514	3800	49.47	20230825	1.16	N	064820	500	154 억	414183	N	N	0	N	N
57	20240523	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5720	20	2	0.35	30600930	5383	2.38	5700	5720	5660	7410	3990	5700	5684.71	1.34	3104	6160	5930	5770	5540	5380	5850	5460	155	1710	500	3990	10	1	30901728	1768	7.27	0.80	12	0.02	787.00	7155.00	6500	20240514	-12.00	3800	20230825	50.53	6500	-12.00	20240514	4005	42.82	20240117	6500	-12.00	20240514	3800	50.53	20230825	1.16	N	064820	500	154 억	414183	N	N	0	N	N
58	20240522	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5700	-220	5	-3.72	1295878570	224991	152.80	5920	6000	5610	7690	4150	5920	5759.71	1.16	57626	6213	6066	5973	5826	5733	6020	5780	155	1770	500	4140	10	1	30901728	1761	7.24	0.80	12	0.73	787.00	7155.00	6500	20240514	-12.31	3755	20230515	51.80	6500	-12.31	20240514	4005	42.32	20240117	6500	-12.31	20240514	3800	50.00	20230825	1.29	N	064820	500	154 억	359159	N	N	0	N	N
59	20240522	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5740	-180	5	-3.04	1244249910	215952	146.66	5920	6000	5610	7690	4150	5920	5761.70	1.16	59218	6213	6066	5973	5826	5733	6020	5780	155	1770	500	4140	10	1	30901728	1774	7.29	0.80	12	0.70	787.00	7155.00	6500	20240514	-11.69	3755	20230515	52.86	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	3800	51.05	20230825	1.29	N	064820	500	154 억	359159	N	N	0	N	N
60	20240522	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5790	-130	5	-2.20	1115986900	193557	131.45	5920	6000	5610	7690	4150	5920	5765.68	1.16	61469	6213	6066	5973	5826	5733	6020	5780	155	1770	500	4140	10	1	30901728	1789	7.36	0.81	12	0.63	787.00	7155.00	6500	20240514	-10.92	3755	20230515	54.19	6500	-10.92	20240514	4005	44.57	20240117	6500	-10.92	20240514	3800	52.37	20230825	1.29	N	064820	500	154 억	359159	N	N	0	N	N
61	20240522	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5780	-140	5	-2.36	1041227130	180600	122.65	5920	6000	5610	7690	4150	5920	5765.38	1.16	63164	6213	6066	5973	5826	5733	6020	5780	155	1770	500	4140	10	1	30901728	1786	7.34	0.81	12	0.58	787.00	7155.00	6500	20240514	-11.08	3755	20230515	53.93	6500	-11.08	20240514	4005	44.32	20240117	6500	-11.08	20240514	3800	52.11	20230825	1.29	N	064820	500	154 억	359159	N	N	0	N	N
62	20240522	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5740	-180	5	-3.04	934896000	162087	110.08	5920	6000	5610	7690	4150	5920	5767.87	1.16	62577	6213	6066	5973	5826	5733	6020	5780	155	1770	500	4140	10	1	30901728	1774	7.29	0.80	12	0.52	787.00	7155.00	6500	20240514	-11.69	3755	20230515	52.86	6500	-11.69	20240514	4005	43.32	20240117	6500	-11.69	20240514	3800	51.05	20230825	1.29	N	064820	500	154 억	359159	N	N	0	N	N
63	20240522	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5790	-130	5	-2.20	677937440	117311	79.67	5920	6000	5610	7690	4150	5920	5778.98	1.16	32864	6213	6066	5973	5826	5733	6020	5780	155	1770	500	4140	10	1	30901728	1789	7.36	0.81	12	0.38	787.00	7155.00	6500	20240514	-10.92	3755	20230515	54.19	6500	-10.92	20240514	4005	44.57	20240117	6500	-10.92	20240514	3800	52.37	20230825	1.29	N	064820	500	154 억	359159	N	N	0	N	N
64	20240522	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5760	-160	5	-2.70	507859010	87916	59.71	5920	6000	5610	7690	4150	5920	5776.64	1.16	20554	6213	6066	5973	5826	5733	6020	5780	155	1770	500	4140	10	1	30901728	1780	7.32	0.81	12	0.28	787.00	7155.00	6500	20240514	-11.38	3755	20230515	53.40	6500	-11.38	20240514	4005	43.82	20240117	6500	-11.38	20240514	3800	51.58	20230825	1.29	N	064820	500	154 억	359159	N	N	0	N	N
65	20240522	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5870	-50	5	-0.84	26807360	4552	3.09	5920	5920	5850	7690	4150	5920	5889.14	1.16	1268	6213	6066	5973	5826	5733	6020	5780	155	1770	500	4140	10	1	30901728	1814	7.46	0.82	12	0.01	787.00	7155.00	6500	20240514	-9.69	3755	20230515	56.32	6500	-9.69	20240514	4005	46.57	20240117	6500	-9.69	20240514	3800	54.47	20230825	1.29	N	064820	500	154 억	359159	N	N	0	N	N
66	20240521	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5920	-100	5	-1.66	881083440	146971	94.83	6020	6120	5880	7820	4220	6020	5994.95	1.12	13803	6140	6080	5980	5920	5820	6110	5950	155	1800	500	4210	10	1	30901728	1829	7.52	0.83	12	0.48	787.00	7155.00	6500	20240514	-8.92	3755	20230515	57.66	6500	-8.92	20240514	4005	47.82	20240117	6500	-8.92	20240514	3800	55.79	20230825	1.32	N	064820	500	154 억	347515	N	N	0	N	N
67	20240521	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5900	-120	5	-1.99	855086250	142570	91.99	6020	6120	5880	7820	4220	6020	5997.66	1.12	14950	6140	6080	5980	5920	5820	6110	5950	155	1800	500	4210	10	1	30901728	1823	7.50	0.82	12	0.46	787.00	7155.00	6500	20240514	-9.23	3755	20230515	57.12	6500	-9.23	20240514	4005	47.32	20240117	6500	-9.23	20240514	3800	55.26	20230825	1.32	N	064820	500	154 억	347515	N	N	0	N	N
68	20240521	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6080	60	2	1.00	574776870	95433	61.58	6020	6120	5910	7820	4220	6020	6022.83	1.12	11845	6140	6080	5980	5920	5820	6110	5950	155	1800	500	4210	10	1	30901728	1879	7.73	0.85	12	0.31	787.00	7155.00	6500	20240514	-6.46	3755	20230515	61.92	6500	-6.46	20240514	4005	51.81	20240117	6500	-6.46	20240514	3800	60.00	20230825	1.32	N	064820	500	154 억	347515	N	N	0	N	N
69	20240521	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6070	50	2	0.83	525620040	87328	56.35	6020	6120	5910	7820	4220	6020	6018.92	1.12	16042	6140	6080	5980	5920	5820	6110	5950	155	1800	500	4210	10	1	30901728	1876	7.71	0.85	12	0.28	787.00	7155.00	6500	20240514	-6.62	3755	20230515	61.65	6500	-6.62	20240514	4005	51.56	20240117	6500	-6.62	20240514	3800	59.74	20230825	1.32	N	064820	500	154 억	347515	N	N	0	N	N
70	20240521	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6030	10	2	0.17	477359170	79351	51.20	6020	6120	5910	7820	4220	6020	6015.79	1.12	18186	6140	6080	5980	5920	5820	6110	5950	155	1800	500	4210	10	1	30901728	1863	7.66	0.84	12	0.26	787.00	7155.00	6500	20240514	-7.23	3755	20230515	60.59	6500	-7.23	20240514	4005	50.56	20240117	6500	-7.23	20240514	3800	58.68	20230825	1.32	N	064820	500	154 억	347515	N	N	0	N	N
71	20240521	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6080	60	2	1.00	360529900	60119	38.79	6020	6120	5910	7820	4220	6020	5996.94	1.12	15016	6140	6080	5980	5920	5820	6110	5950	155	1800	500	4210	10	1	30901728	1879	7.73	0.85	12	0.19	787.00	7155.00	6500	20240514	-6.46	3755	20230515	61.92	6500	-6.46	20240514	4005	51.81	20240117	6500	-6.46	20240514	3800	60.00	20230825	1.32	N	064820	500	154 억	347515	N	N	0	N	N
72	20240521	100532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5930	-90	5	-1.50	166336950	27850	17.97	6020	6040	5910	7820	4220	6020	5972.60	1.12	3011	6140	6080	5980	5920	5820	6110	5950	155	1800	500	4210	10	1	30901728	1832	7.53	0.83	12	0.09	787.00	7155.00	6500	20240514	-8.77	3755	20230515	57.92	6500	-8.77	20240514	4005	48.06	20240117	6500	-8.77	20240514	3800	56.05	20230825	1.32	N	064820	500	154 억	347515	N	N	0	N	N
73	20240521	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6020	0	3	0.00	9765800	1625	1.05	6020	6020	5990	7820	4220	6020	6009.72	1.12	-608	6140	6080	5980	5920	5820	6110	5950	155	1800	500	4210	10	1	30901728	1860	7.65	0.84	12	0.01	787.00	7155.00	6500	20240514	-7.38	3755	20230515	60.32	6500	-7.38	20240514	4005	50.31	20240117	6500	-7.38	20240514	3800	58.42	20230825	1.32	N	064820	500	154 억	347515	N	N	0	N	N
74	20240517	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5940	-150	5	-2.46	896430530	150594	23.39	6040	6100	5880	7910	4270	6090	5952.66	1.07	16275	6510	6300	6060	5850	5610	6180	5730	155	1820	500	4260	10	1	30901728	1836	7.55	0.83	12	0.49	787.00	7155.00	6500	20240514	-8.62	3755	20230515	58.19	6500	-8.62	20240514	4005	48.31	20240117	6500	-8.62	20240514	3800	56.32	20230825	1.26	N	064820	500	154 억	331020	N	N	277	N	N
75	20240517	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5930	-160	5	-2.63	847725710	142383	22.11	6040	6100	5880	7910	4270	6090	5953.84	1.07	18477	6510	6300	6060	5850	5610	6180	5730	155	1820	500	4260	10	1	30901728	1832	7.53	0.83	12	0.46	787.00	7155.00	6500	20240514	-8.77	3755	20230515	57.92	6500	-8.77	20240514	4005	48.06	20240117	6500	-8.77	20240514	3800	56.05	20230825	1.26	N	064820	500	154 억	331020	N	N	0	N	N
76	20240517	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5930	-160	5	-2.63	803010340	134825	20.94	6040	6100	5880	7910	4270	6090	5955.95	1.07	18651	6510	6300	6060	5850	5610	6180	5730	155	1820	500	4260	10	1	30901728	1832	7.53	0.83	12	0.44	787.00	7155.00	6500	20240514	-8.77	3755	20230515	57.92	6500	-8.77	20240514	4005	48.06	20240117	6500	-8.77	20240514	3800	56.05	20230825	1.26	N	064820	500	154 억	331020	N	N	0	N	N
77	20240517	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5900	-190	5	-3.12	768914960	129076	20.05	6040	6100	5880	7910	4270	6090	5957.07	1.07	18651	6510	6300	6060	5850	5610	6180	5730	155	1820	500	4260	10	1	30901728	1823	7.50	0.82	12	0.42	787.00	7155.00	6500	20240514	-9.23	3755	20230515	57.12	6500	-9.23	20240514	4005	47.32	20240117	6500	-9.23	20240514	3800	55.26	20230825	1.26	N	064820	500	154 억	331020	N	N	0	N	N
78	20240517	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5880	-210	5	-3.45	675105380	113216	17.58	6040	6100	5880	7910	4270	6090	5962.99	1.07	19109	6510	6300	6060	5850	5610	6180	5730	155	1820	500	4260	10	1	30901728	1817	7.47	0.82	12	0.37	787.00	7155.00	6500	20240514	-9.54	3755	20230515	56.59	6500	-9.54	20240514	4005	46.82	20240117	6500	-9.54	20240514	3800	54.74	20230825	1.26	N	064820	500	154 억	331020	N	N	0	N	N
79	20240517	110527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5970	-120	5	-1.97	555325400	92990	14.44	6040	6100	5900	7910	4270	6090	5971.88	1.07	17180	6510	6300	6060	5850	5610	6180	5730	155	1820	500	4260	10	1	30901728	1845	7.59	0.83	12	0.30	787.00	7155.00	6500	20240514	-8.15	3755	20230515	58.99	6500	-8.15	20240514	4005	49.06	20240117	6500	-8.15	20240514	3800	57.11	20230825	1.26	N	064820	500	154 억	331020	N	N	0	N	N
80	20240517	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5980	-110	5	-1.81	494749760	82850	12.87	6040	6100	5900	7910	4270	6090	5971.63	1.07	19153	6510	6300	6060	5850	5610	6180	5730	155	1820	500	4260	10	1	30901728	1848	7.60	0.84	12	0.27	787.00	7155.00	6500	20240514	-8.00	3755	20230515	59.25	6500	-8.00	20240514	4005	49.31	20240117	6500	-8.00	20240514	3800	57.37	20230825	1.26	N	064820	500	154 억	331020	N	N	0	N	N
81	20240517	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6070	-20	5	-0.33	43676530	7224	1.12	6040	6080	6000	7910	4270	6090	6046.03	1.07	-1968	6510	6300	6060	5850	5610	6180	5730	155	1820	500	4260	10	1	30901728	1876	7.71	0.85	12	0.02	787.00	7155.00	6500	20240514	-6.62	3755	20230515	61.65	6500	-6.62	20240514	4005	51.56	20240117	6500	-6.62	20240514	3800	59.74	20230825	1.26	N	064820	500	154 억	331020	N	N	0	N	N
82	20240516	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6090	-310	5	-4.84	3860134420	643088	176.28	6270	6270	5820	8320	4480	6400	6001.02	1.54	-152091	6673	6536	6363	6226	6053	6605	6295	155	1920	500	4480	10	1	30901728	1882	7.74	0.85	12	2.08	787.00	7155.00	6500	20240514	-6.31	3585	20230509	69.87	6500	-6.31	20240514	4005	52.06	20240117	6500	-6.31	20240514	3800	60.26	20230825	1.11	N	064820	500	154 억	476235	N	N	0	N	N
83	20240516	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6140	-260	5	-4.06	3765081520	627511	172.01	6270	6270	5820	8320	4480	6400	5998.59	1.54	-151513	6673	6536	6363	6226	6053	6605	6295	155	1920	500	4480	10	1	30901728	1897	7.80	0.86	12	2.03	787.00	7155.00	6500	20240514	-5.54	3585	20230509	71.27	6500	-5.54	20240514	4005	53.31	20240117	6500	-5.54	20240514	3800	61.58	20230825	1.11	N	064820	500	154 억	476235	N	N	0	N	N
84	20240516	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6120	-280	5	-4.38	3163636170	530098	145.31	6270	6270	5820	8320	4480	6400	5966.19	1.54	-144250	6673	6536	6363	6226	6053	6605	6295	155	1920	500	4480	10	1	30901728	1891	7.78	0.86	12	1.72	787.00	7155.00	6500	20240514	-5.85	3585	20230509	70.71	6500	-5.85	20240514	4005	52.81	20240117	6500	-5.85	20240514	3800	61.05	20230825	1.11	N	064820	500	154 억	476235	N	N	0	N	N
85	20240516	130525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5950	-450	5	-7.03	2800205830	469659	128.74	6270	6270	5820	8320	4480	6400	5960.11	1.54	-144571	6673	6536	6363	6226	6053	6605	6295	155	1920	500	4480	10	1	30901728	1839	7.56	0.83	12	1.52	787.00	7155.00	6500	20240514	-8.46	3585	20230509	65.97	6500	-8.46	20240514	4005	48.56	20240117	6500	-8.46	20240514	3800	56.58	20230825	1.11	N	064820	500	154 억	476235	N	N	0	N	N
86	20240516	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5830	-570	5	-8.91	2559133420	428640	117.50	6270	6270	5820	8320	4480	6400	5968.10	1.54	-136735	6673	6536	6363	6226	6053	6605	6295	155	1920	500	4480	10	1	30901728	1802	7.41	0.81	12	1.39	787.00	7155.00	6500	20240514	-10.31	3585	20230509	62.62	6500	-10.31	20240514	4005	45.57	20240117	6500	-10.31	20240514	3800	53.42	20230825	1.11	N	064820	500	154 억	476235	N	N	0	N	N
87	20240516	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5920	-480	5	-7.50	2222394720	371383	101.80	6270	6270	5850	8320	4480	6400	5981.58	1.54	-114456	6673	6536	6363	6226	6053	6605	6295	155	1920	500	4480	10	1	30901728	1829	7.52	0.83	12	1.20	787.00	7155.00	6500	20240514	-8.92	3585	20230509	65.13	6500	-8.92	20240514	4005	47.82	20240117	6500	-8.92	20240514	3800	55.79	20230825	1.11	N	064820	500	154 억	476235	N	N	0	N	N
88	20240516	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5930	-470	5	-7.34	1812578850	302016	82.79	6270	6270	5850	8320	4480	6400	5998.62	1.54	-86036	6673	6536	6363	6226	6053	6605	6295	155	1920	500	4480	10	1	30901728	1832	7.53	0.83	12	0.98	787.00	7155.00	6500	20240514	-8.77	3585	20230509	65.41	6500	-8.77	20240514	4005	48.06	20240117	6500	-8.77	20240514	3800	56.05	20230825	1.11	N	064820	500	154 억	476235	N	N	0	N	N
89	20240516	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6020	-380	5	-5.94	574830020	94164	25.81	6270	6270	5910	8320	4480	6400	6097.37	1.54	-22217	6673	6536	6363	6226	6053	6605	6295	155	1920	500	4480	10	1	30901728	1860	7.65	0.84	12	0.30	787.00	7155.00	6500	20240514	-7.38	3585	20230509	67.92	6500	-7.38	20240514	4005	50.31	20240117	6500	-7.38	20240514	3800	58.42	20230825	1.11	N	064820	500	154 억	476235	N	N	0	N	N
90	20240514	160528	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6400	150	2	2.40	2227197550	351235	55.29	6280	6500	6190	8120	4380	6250	6341.01	1.57	-5655	6670	6460	6180	5970	5690	6565	6075	155	1870	500	4370	10	1	30901728	1978	8.13	0.89	12	1.14	787.00	7155.00	6500	20240514	-1.54	3520	20230508	81.82	6500	-1.54	20240514	4005	59.80	20240117	6500	-1.54	20240514	3755	70.44	20230515	1.15	N	064820	500	154 억	484049	N	N	0	N	N
91	20240514	150530	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6390	140	2	2.24	2143926010	338188	53.24	6280	6500	6190	8120	4380	6250	6339.45	1.57	-10005	6670	6460	6180	5970	5690	6565	6075	155	1870	500	4370	10	1	30901728	1975	8.12	0.89	12	1.09	787.00	7155.00	6500	20240514	-1.69	3520	20230508	81.53	6500	-1.69	20240514	4005	59.55	20240117	6500	-1.69	20240514	3755	70.17	20230515	1.15	N	064820	500	154 억	484049	N	N	0	N	N
92	20240514	140528	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6400	150	2	2.40	1678751010	266196	41.91	6280	6440	6190	8120	4380	6250	6306.45	1.57	-12069	6670	6460	6180	5970	5690	6565	6075	155	1870	500	4370	10	1	30901728	1978	8.13	0.89	12	0.86	787.00	7155.00	6440	20240514	-0.62	3520	20230508	81.82	6440	-0.62	20240514	4005	59.80	20240117	6440	-0.62	20240514	3755	70.44	20230515	1.15	N	064820	500	154 억	484049	N	N	0	N	N
93	20240514	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6280	30	2	0.48	1068993780	170470	26.84	6280	6370	6190	8120	4380	6250	6270.86	1.57	-37494	6670	6460	6180	5970	5690	6565	6075	155	1870	500	4370	10	1	30901728	1941	7.98	0.88	12	0.55	787.00	7155.00	6390	20240513	-1.72	3520	20230508	78.41	6390	-1.72	20240513	4005	56.80	20240117	6390	-1.72	20240513	3755	67.24	20230515	1.15	N	064820	500	154 억	484049	N	N	0	N	N
94	20240514	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6250	0	3	0.00	1006729980	160535	25.27	6280	6370	6190	8120	4380	6250	6271.09	1.57	-37906	6670	6460	6180	5970	5690	6565	6075	155	1870	500	4370	10	1	30901728	1931	7.94	0.87	12	0.52	787.00	7155.00	6390	20240513	-2.19	3520	20230508	77.56	6390	-2.19	20240513	4005	56.05	20240117	6390	-2.19	20240513	3755	66.44	20230515	1.15	N	064820	500	154 억	484049	N	N	0	N	N
95	20240514	110528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6270	20	2	0.32	913468150	145576	22.92	6280	6370	6190	8120	4380	6250	6274.85	1.57	-37356	6670	6460	6180	5970	5690	6565	6075	155	1870	500	4370	10	1	30901728	1938	7.97	0.88	12	0.47	787.00	7155.00	6390	20240513	-1.88	3520	20230508	78.12	6390	-1.88	20240513	4005	56.55	20240117	6390	-1.88	20240513	3755	66.98	20230515	1.15	N	064820	500	154 억	484049	N	N	0	N	N
96	20240514	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6270	20	2	0.32	617117780	98439	15.50	6280	6370	6190	8120	4380	6250	6269.04	1.57	-30993	6670	6460	6180	5970	5690	6565	6075	155	1870	500	4370	10	1	30901728	1938	7.97	0.88	12	0.32	787.00	7155.00	6390	20240513	-1.88	3520	20230508	78.12	6390	-1.88	20240513	4005	56.55	20240117	6390	-1.88	20240513	3755	66.98	20230515	1.15	N	064820	500	154 억	484049	N	N	0	N	N
97	20240514	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	6250	0	3	0.00	244455990	38803	6.11	6280	6370	6240	8120	4380	6250	6299.93	1.57	-22780	6670	6460	6180	5970	5690	6565	6075	155	1870	500	4370	10	1	30901728	1931	7.94	0.87	12	0.13	787.00	7155.00	6390	20240513	-2.19	3520	20230508	77.56	6390	-2.19	20240513	4005	56.05	20240117	6390	-2.19	20240513	3755	66.44	20230515	1.15	N	064820	500	154 억	484049	N	N	0	N	N
98	20240513	160527	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6250	350	2	5.93	3938127800	633383	363.10	5900	6390	5900	7670	4130	5900	6217.60	1.61	-10583	6066	5982	5856	5772	5646	6025	5815	155	1770	500	4130	10	1	30901728	1931	7.94	0.87	12	2.05	787.00	7155.00	6390	20240513	-2.19	3505	20230504	78.32	6390	-2.19	20240513	4005	56.05	20240117	6390	-2.19	20240513	3755	66.44	20230515	1.14	N	064820	500	154 억	496135	N	N	0	N	N
99	20240513	150529	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6280	380	2	6.44	3828569420	615763	353.00	5900	6390	5900	7670	4130	5900	6217.60	1.61	-8850	6066	5982	5856	5772	5646	6025	5815	155	1770	500	4130	10	1	30901728	1941	7.98	0.88	12	1.99	787.00	7155.00	6390	20240513	-1.72	3505	20230504	79.17	6390	-1.72	20240513	4005	56.80	20240117	6390	-1.72	20240513	3755	67.24	20230515	1.14	N	064820	500	154 억	496135	N	N	0	N	N
100	20240513	140527	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6280	380	2	6.44	3563402550	573394	328.71	5900	6390	5900	7670	4130	5900	6214.58	1.61	-12642	6066	5982	5856	5772	5646	6025	5815	155	1770	500	4130	10	1	30901728	1941	7.98	0.88	12	1.86	787.00	7155.00	6390	20240513	-1.72	3505	20230504	79.17	6390	-1.72	20240513	4005	56.80	20240117	6390	-1.72	20240513	3755	67.24	20230515	1.14	N	064820	500	154 억	496135	N	N	0	N	N
101	20240513	130526	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6220	320	2	5.42	3440730570	553744	317.44	5900	6390	5900	7670	4130	5900	6213.58	1.61	-9221	6066	5982	5856	5772	5646	6025	5815	155	1770	500	4130	10	1	30901728	1922	7.90	0.87	12	1.79	787.00	7155.00	6390	20240513	-2.66	3505	20230504	77.46	6390	-2.66	20240513	4005	55.31	20240117	6390	-2.66	20240513	3755	65.65	20230515	1.14	N	064820	500	154 억	496135	N	N	0	N	N
102	20240513	120527	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6320	420	2	7.12	2937425760	472984	271.15	5900	6390	5900	7670	4130	5900	6210.41	1.61	-11517	6066	5982	5856	5772	5646	6025	5815	155	1770	500	4130	10	1	30901728	1953	8.03	0.88	12	1.53	787.00	7155.00	6390	20240513	-1.10	3505	20230504	80.31	6390	-1.10	20240513	4005	57.80	20240117	6390	-1.10	20240513	3755	68.31	20230515	1.14	N	064820	500	154 억	496135	N	N	0	N	N
103	20240513	110525	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6230	330	2	5.59	1882010150	306193	175.53	5900	6290	5900	7670	4130	5900	6146.48	1.61	-8907	6066	5982	5856	5772	5646	6025	5815	155	1770	500	4130	10	1	30901728	1925	7.92	0.87	12	0.99	787.00	7155.00	6290	20240513	-0.95	3505	20230504	77.75	6290	-0.95	20240513	4005	55.56	20240117	6290	-0.95	20240513	3755	65.91	20230515	1.14	N	064820	500	154 억	496135	N	N	0	N	N
104	20240513	100527	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	6220	320	2	5.42	1163262530	190873	109.42	5900	6220	5900	7670	4130	5900	6094.43	1.61	17358	6066	5982	5856	5772	5646	6025	5815	155	1770	500	4130	10	1	30901728	1922	7.90	0.87	12	0.62	787.00	7155.00	6220	20240513	0.00	3505	20230504	77.46	6220	0.00	20240513	4005	55.31	20240117	6220	0.00	20240513	3755	65.65	20230515	1.14	N	064820	500	154 억	496135	N	N	0	N	N
105	20240513	090528	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N	N	5980	80	2	1.36	188181930	31302	17.94	5900	6090	5900	7670	4130	5900	6011.82	1.61	-5229	6066	5982	5856	5772	5646	6025	5815	155	1770	500	4130	10	1	30901728	1848	7.60	0.84	12	0.10	787.00	7155.00	6090	20240513	-1.81	3505	20230504	70.61	6090	-1.81	20240513	4005	49.31	20240117	6090	-1.81	20240513	3755	59.25	20230515	1.14	N	064820	500	154 억	496135	N	N	0	N	N
106	20240510	160512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5900	70	2	1.20	1019025800	174345	361.20	5830	5940	5730	7570	4090	5830	5844.82	1.43	51492	6056	5942	5856	5742	5656	5900	5700	155	1740	500	4080	10	1	30901728	1823	7.50	0.82	12	0.56	787.00	7155.00	6000	20240429	-1.67	3505	20230504	68.33	6000	-1.67	20240429	4005	47.32	20240117	6000	-1.67	20240429	3755	57.12	20230515	1.13	N	064820	500	154 억	443122	N	N	0	N	N
107	20240510	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5890	60	2	1.03	835925970	143364	297.02	5830	5890	5730	7570	4090	5830	5830.79	1.43	39747	6056	5942	5856	5742	5656	5900	5700	155	1740	500	4080	10	1	30901728	1820	7.48	0.82	12	0.46	787.00	7155.00	6000	20240429	-1.83	3505	20230504	68.05	6000	-1.83	20240429	4005	47.07	20240117	6000	-1.83	20240429	3755	56.86	20230515	1.13	N	064820	500	154 억	443122	N	N	0	N	N
108	20240510	140517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5830	0	3	0.00	586165000	100744	208.72	5830	5880	5730	7570	4090	5830	5818.36	1.43	18142	6056	5942	5856	5742	5656	5900	5700	155	1740	500	4080	10	1	30901728	1802	7.41	0.81	12	0.33	787.00	7155.00	6000	20240429	-2.83	3505	20230504	66.33	6000	-2.83	20240429	4005	45.57	20240117	6000	-2.83	20240429	3755	55.26	20230515	1.13	N	064820	500	154 억	443122	N	N	0	N	N
109	20240510	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5780	-50	5	-0.86	513647230	88216	182.76	5830	5880	5730	7570	4090	5830	5822.61	1.43	15375	6056	5942	5856	5742	5656	5900	5700	155	1740	500	4080	10	1	30901728	1786	7.34	0.81	12	0.29	787.00	7155.00	6000	20240429	-3.67	3505	20230504	64.91	6000	-3.67	20240429	4005	44.32	20240117	6000	-3.67	20240429	3755	53.93	20230515	1.13	N	064820	500	154 억	443122	N	N	0	N	N
110	20240510	120511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5850	20	2	0.34	467161910	80215	166.19	5830	5880	5730	7570	4090	5830	5823.87	1.43	13820	6056	5942	5856	5742	5656	5900	5700	155	1740	500	4080	10	1	30901728	1808	7.43	0.82	12	0.26	787.00	7155.00	6000	20240429	-2.50	3505	20230504	66.90	6000	-2.50	20240429	4005	46.07	20240117	6000	-2.50	20240429	3755	55.79	20230515	1.13	N	064820	500	154 억	443122	N	N	0	N	N
111	20240510	110513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5840	10	2	0.17	369205540	63452	131.46	5830	5870	5730	7570	4090	5830	5818.66	1.43	9160	6056	5942	5856	5742	5656	5900	5700	155	1740	500	4080	10	1	30901728	1805	7.42	0.82	12	0.21	787.00	7155.00	6000	20240429	-2.67	3505	20230504	66.62	6000	-2.67	20240429	4005	45.82	20240117	6000	-2.67	20240429	3755	55.53	20230515	1.13	N	064820	500	154 억	443122	N	N	0	N	N
112	20240510	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5870	40	2	0.69	173386110	29715	61.56	5830	5870	5780	7570	4090	5830	5834.97	1.43	712	6056	5942	5856	5742	5656	5900	5700	155	1740	500	4080	10	1	30901728	1814	7.46	0.82	12	0.10	787.00	7155.00	6000	20240429	-2.17	3505	20230504	67.48	6000	-2.17	20240429	4005	46.57	20240117	6000	-2.17	20240429	3755	56.32	20230515	1.13	N	064820	500	154 억	443122	N	N	0	N	N
113	20240510	090514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5840	10	2	0.17	35587260	6104	12.65	5830	5870	5820	7570	4090	5830	5830.15	1.43	-5339	6056	5942	5856	5742	5656	5900	5700	155	1740	500	4080	10	1	30901728	1805	7.42	0.82	12	0.02	787.00	7155.00	6000	20240429	-2.67	3505	20230504	66.62	6000	-2.67	20240429	4005	45.82	20240117	6000	-2.67	20240429	3755	55.53	20230515	1.13	N	064820	500	154 억	443122	N	N	0	N	N
114	20240509	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5830	-10	5	-0.17	281368130	48261	65.23	5960	5970	5770	7590	4090	5840	5830.09	1.50	-20827	6013	5926	5833	5746	5653	5970	5790	155	1750	500	4080	10	1	30901728	1802	7.41	0.81	12	0.16	787.00	7155.00	6000	20240429	-2.83	3475	20230502	67.77	6000	-2.83	20240429	4005	45.57	20240117	6000	-2.83	20240429	3585	62.62	20230509	1.28	N	064820	500	154 억	464145	N	N	0	N	N
115	20240509	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5840	0	3	0.00	265175390	45470	61.46	5960	5970	5770	7590	4090	5840	5831.84	1.50	-19146	6013	5926	5833	5746	5653	5970	5790	155	1750	500	4080	10	1	30901728	1805	7.42	0.82	12	0.15	787.00	7155.00	6000	20240429	-2.67	3475	20230502	68.06	6000	-2.67	20240429	4005	45.82	20240117	6000	-2.67	20240429	3585	62.90	20230509	1.28	N	064820	500	154 억	464145	N	N	0	N	N
116	20240509	140514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5790	-50	5	-0.86	211640690	36249	49.00	5960	5970	5780	7590	4090	5840	5838.52	1.50	-13710	6013	5926	5833	5746	5653	5970	5790	155	1750	500	4080	10	1	30901728	1789	7.36	0.81	12	0.12	787.00	7155.00	6000	20240429	-3.50	3475	20230502	66.62	6000	-3.50	20240429	4005	44.57	20240117	6000	-3.50	20240429	3585	61.51	20230509	1.28	N	064820	500	154 억	464145	N	N	0	N	N
117	20240509	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5800	-40	5	-0.68	191721540	32818	44.36	5960	5970	5780	7590	4090	5840	5841.98	1.50	-11759	6013	5926	5833	5746	5653	5970	5790	155	1750	500	4080	10	1	30901728	1792	7.37	0.81	12	0.11	787.00	7155.00	6000	20240429	-3.33	3475	20230502	66.91	6000	-3.33	20240429	4005	44.82	20240117	6000	-3.33	20240429	3585	61.79	20230509	1.28	N	064820	500	154 억	464145	N	N	0	N	N
118	20240509	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5800	-40	5	-0.68	158953630	27175	36.73	5960	5970	5800	7590	4090	5840	5849.34	1.50	-10841	6013	5926	5833	5746	5653	5970	5790	155	1750	500	4080	10	1	30901728	1792	7.37	0.81	12	0.09	787.00	7155.00	6000	20240429	-3.33	3475	20230502	66.91	6000	-3.33	20240429	4005	44.82	20240117	6000	-3.33	20240429	3585	61.79	20230509	1.28	N	064820	500	154 억	464145	N	N	0	N	N
119	20240509	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5860	20	2	0.34	136616080	23329	31.53	5960	5970	5800	7590	4090	5840	5856.22	1.50	-10511	6013	5926	5833	5746	5653	5970	5790	155	1750	500	4080	10	1	30901728	1811	7.45	0.82	12	0.08	787.00	7155.00	6000	20240429	-2.33	3475	20230502	68.63	6000	-2.33	20240429	4005	46.32	20240117	6000	-2.33	20240429	3585	63.46	20230509	1.28	N	064820	500	154 억	464145	N	N	0	N	N
120	20240509	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5840	0	3	0.00	105727240	18031	24.37	5960	5970	5800	7590	4090	5840	5863.93	1.50	-7593	6013	5926	5833	5746	5653	5970	5790	155	1750	500	4080	10	1	30901728	1805	7.42	0.82	12	0.06	787.00	7155.00	6000	20240429	-2.67	3475	20230502	68.06	6000	-2.67	20240429	4005	45.82	20240117	6000	-2.67	20240429	3585	62.90	20230509	1.28	N	064820	500	154 억	464145	N	N	0	N	N
121	20240509	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5850	10	2	0.17	43854510	7434	10.05	5960	5970	5850	7590	4090	5840	5900.99	1.50	-3806	6013	5926	5833	5746	5653	5970	5790	155	1750	500	4080	10	1	30901728	1808	7.43	0.82	12	0.02	787.00	7155.00	6000	20240429	-2.50	3475	20230502	68.35	6000	-2.50	20240429	4005	46.07	20240117	6000	-2.50	20240429	3585	63.18	20230509	1.28	N	064820	500	154 억	464145	N	N	0	N	N
122	20240508	160504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5840	20	2	0.34	432877810	73873	31.97	5740	5920	5740	7560	4080	5820	5859.82	1.47	9992	6146	5982	5736	5572	5326	6065	5655	155	1740	500	4070	10	1	30901728	1805	7.42	0.82	12	0.24	787.00	7155.00	6000	20240429	-2.67	3355	20230428	74.07	6000	-2.67	20240429	4005	45.82	20240117	6000	-2.67	20240429	3520	65.91	20230508	1.26	N	064820	500	154 억	454208	N	N	0	N	N
123	20240508	150509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5820	0	3	0.00	419106210	71511	30.95	5740	5920	5740	7560	4080	5820	5860.72	1.47	10118	6146	5982	5736	5572	5326	6065	5655	155	1740	500	4070	10	1	30901728	1798	7.40	0.81	12	0.23	787.00	7155.00	6000	20240429	-3.00	3355	20230428	73.47	6000	-3.00	20240429	4005	45.32	20240117	6000	-3.00	20240429	3520	65.34	20230508	1.26	N	064820	500	154 억	454208	N	N	0	N	N
124	20240508	140502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5840	20	2	0.34	386132500	65854	28.50	5740	5920	5740	7560	4080	5820	5863.46	1.47	10711	6146	5982	5736	5572	5326	6065	5655	155	1740	500	4070	10	1	30901728	1805	7.42	0.82	12	0.21	787.00	7155.00	6000	20240429	-2.67	3355	20230428	74.07	6000	-2.67	20240429	4005	45.82	20240117	6000	-2.67	20240429	3520	65.91	20230508	1.26	N	064820	500	154 억	454208	N	N	0	N	N
125	20240508	130500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5850	30	2	0.52	333593780	56837	24.60	5740	5920	5740	7560	4080	5820	5869.31	1.47	8092	6146	5982	5736	5572	5326	6065	5655	155	1740	500	4070	10	1	30901728	1808	7.43	0.82	12	0.18	787.00	7155.00	6000	20240429	-2.50	3355	20230428	74.37	6000	-2.50	20240429	4005	46.07	20240117	6000	-2.50	20240429	3520	66.19	20230508	1.26	N	064820	500	154 억	454208	N	N	0	N	N
126	20240508	120503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5900	80	2	1.37	255547840	43545	18.85	5740	5920	5740	7560	4080	5820	5868.59	1.47	6376	6146	5982	5736	5572	5326	6065	5655	155	1740	500	4070	10	1	30901728	1823	7.50	0.82	12	0.14	787.00	7155.00	6000	20240429	-1.67	3355	20230428	75.86	6000	-1.67	20240429	4005	47.32	20240117	6000	-1.67	20240429	3520	67.61	20230508	1.26	N	064820	500	154 억	454208	N	N	0	N	N
127	20240508	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5840	20	2	0.34	210701450	35924	15.55	5740	5920	5740	7560	4080	5820	5865.20	1.47	4734	6146	5982	5736	5572	5326	6065	5655	155	1740	500	4070	10	1	30901728	1805	7.42	0.82	12	0.12	787.00	7155.00	6000	20240429	-2.67	3355	20230428	74.07	6000	-2.67	20240429	4005	45.82	20240117	6000	-2.67	20240429	3520	65.91	20230508	1.26	N	064820	500	154 억	454208	N	N	0	N	N
128	20240508	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5860	40	2	0.69	114141070	19505	8.44	5740	5900	5740	7560	4080	5820	5851.89	1.47	3674	6146	5982	5736	5572	5326	6065	5655	155	1740	500	4070	10	1	30901728	1811	7.45	0.82	12	0.06	787.00	7155.00	6000	20240429	-2.33	3355	20230428	74.66	6000	-2.33	20240429	4005	46.32	20240117	6000	-2.33	20240429	3520	66.48	20230508	1.26	N	064820	500	154 억	454208	N	N	0	N	N
129	20240508	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5770	-50	5	-0.86	3348390	581	0.25	5740	5820	5740	7560	4080	5820	5763.15	1.47	-291	6146	5982	5736	5572	5326	6065	5655	155	1740	500	4070	10	1	30901728	1783	7.33	0.81	12	0.00	787.00	7155.00	6000	20240429	-3.83	3355	20230428	71.98	6000	-3.83	20240429	4005	44.07	20240117	6000	-3.83	20240429	3520	63.92	20230508	1.26	N	064820	500	154 억	454208	N	N	0	N	N
130	20240503	160517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5710	-100	5	-1.72	771060030	132955	150.11	5780	5980	5650	7550	4070	5810	5799.45	1.42	-8387	5983	5896	5763	5676	5543	5940	5720	155	1740	500	4060	10	1	30901728	1764	7.26	0.80	12	0.43	787.00	7155.00	6000	20240429	-4.83	3295	20230427	73.29	6000	-4.83	20240429	4005	42.57	20240117	6000	-4.83	20240429	3505	62.91	20230504	1.24	N	064820	500	154 억	438425	N	N	0	N	N
131	20240503	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5740	-70	5	-1.20	741059090	127704	144.18	5780	5980	5650	7550	4070	5810	5802.93	1.42	-7072	5983	5896	5763	5676	5543	5940	5720	155	1740	500	4060	10	1	30901728	1774	7.29	0.80	12	0.41	787.00	7155.00	6000	20240429	-4.33	3295	20230427	74.20	6000	-4.33	20240429	4005	43.32	20240117	6000	-4.33	20240429	3505	63.77	20230504	1.24	N	064820	500	154 억	438425	N	N	0	N	N
132	20240503	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5730	-80	5	-1.38	653885890	112417	126.92	5780	5980	5690	7550	4070	5810	5816.62	1.42	-1647	5983	5896	5763	5676	5543	5940	5720	155	1740	500	4060	10	1	30901728	1771	7.28	0.80	12	0.36	787.00	7155.00	6000	20240429	-4.50	3295	20230427	73.90	6000	-4.50	20240429	4005	43.07	20240117	6000	-4.50	20240429	3505	63.48	20230504	1.24	N	064820	500	154 억	438425	N	N	0	N	N
133	20240503	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5750	-60	5	-1.03	641400360	110242	124.46	5780	5980	5690	7550	4070	5810	5818.12	1.42	-1185	5983	5896	5763	5676	5543	5940	5720	155	1740	500	4060	10	1	30901728	1777	7.31	0.80	12	0.36	787.00	7155.00	6000	20240429	-4.17	3295	20230427	74.51	6000	-4.17	20240429	4005	43.57	20240117	6000	-4.17	20240429	3505	64.05	20230504	1.24	N	064820	500	154 억	438425	N	N	0	N	N
134	20240503	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5750	-60	5	-1.03	552377130	94746	106.97	5780	5980	5690	7550	4070	5810	5830.12	1.42	6801	5983	5896	5763	5676	5543	5940	5720	155	1740	500	4060	10	1	30901728	1777	7.31	0.80	12	0.31	787.00	7155.00	6000	20240429	-4.17	3295	20230427	74.51	6000	-4.17	20240429	4005	43.57	20240117	6000	-4.17	20240429	3505	64.05	20230504	1.24	N	064820	500	154 억	438425	N	N	0	N	N
135	20240503	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5830	20	2	0.34	350713930	59564	67.25	5780	5980	5770	7550	4070	5810	5888.22	1.42	-3207	5983	5896	5763	5676	5543	5940	5720	155	1740	500	4060	10	1	30901728	1802	7.41	0.81	12	0.19	787.00	7155.00	6000	20240429	-2.83	3295	20230427	76.93	6000	-2.83	20240429	4005	45.57	20240117	6000	-2.83	20240429	3505	66.33	20230504	1.24	N	064820	500	154 억	438425	N	N	0	N	N
136	20240503	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5850	40	2	0.69	280487600	47470	53.59	5780	5980	5780	7550	4070	5810	5909.06	1.42	-3618	5983	5896	5763	5676	5543	5940	5720	155	1740	500	4060	10	1	30901728	1808	7.43	0.82	12	0.15	787.00	7155.00	6000	20240429	-2.50	3295	20230427	77.54	6000	-2.50	20240429	4005	46.07	20240117	6000	-2.50	20240429	3505	66.90	20230504	1.24	N	064820	500	154 억	438425	N	N	0	N	N
137	20240503	090511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5850	40	2	0.69	55809190	9501	10.73	5780	5980	5780	7550	4070	5810	5875.10	1.42	-290	5983	5896	5763	5676	5543	5940	5720	155	1740	500	4060	10	1	30901728	1808	7.43	0.82	12	0.03	787.00	7155.00	6000	20240429	-2.50	3295	20230427	77.54	6000	-2.50	20240429	4005	46.07	20240117	6000	-2.50	20240429	3505	66.90	20230504	1.24	N	064820	500	154 억	438425	N	N	0	N	N
138	20240502	160510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5810	160	2	2.83	506723820	87846	40.27	5680	5850	5630	7340	3960	5650	5768.27	1.38	12870	6123	5886	5763	5526	5403	5825	5465	155	1690	500	3950	10	1	30901728	1795	7.38	0.81	12	0.28	787.00	7155.00	6000	20240429	-3.17	3295	20230427	76.33	6000	-3.17	20240429	4005	45.07	20240117	6000	-3.17	20240429	3475	67.19	20230502	1.23	N	064820	500	154 억	426582	N	N	0	N	N
139	20240502	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5800	150	2	2.65	473304040	82080	37.62	5680	5850	5630	7340	3960	5650	5766.37	1.38	13813	6123	5886	5763	5526	5403	5825	5465	155	1690	500	3950	10	1	30901728	1792	7.37	0.81	12	0.27	787.00	7155.00	6000	20240429	-3.33	3295	20230427	76.02	6000	-3.33	20240429	4005	44.82	20240117	6000	-3.33	20240429	3475	66.91	20230502	1.23	N	064820	500	154 억	426582	N	N	0	N	N
140	20240502	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5800	150	2	2.65	423864320	73566	33.72	5680	5850	5630	7340	3960	5650	5761.69	1.38	13699	6123	5886	5763	5526	5403	5825	5465	155	1690	500	3950	10	1	30901728	1792	7.37	0.81	12	0.24	787.00	7155.00	6000	20240429	-3.33	3295	20230427	76.02	6000	-3.33	20240429	4005	44.82	20240117	6000	-3.33	20240429	3475	66.91	20230502	1.23	N	064820	500	154 억	426582	N	N	0	N	N
141	20240502	130508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5750	100	2	1.77	402290080	69844	32.01	5680	5850	5630	7340	3960	5650	5759.84	1.38	13048	6123	5886	5763	5526	5403	5825	5465	155	1690	500	3950	10	1	30901728	1777	7.31	0.80	12	0.23	787.00	7155.00	6000	20240429	-4.17	3295	20230427	74.51	6000	-4.17	20240429	4005	43.57	20240117	6000	-4.17	20240429	3475	65.47	20230502	1.23	N	064820	500	154 억	426582	N	N	0	N	N
142	20240502	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5800	150	2	2.65	347991230	60452	27.71	5680	5850	5630	7340	3960	5650	5756.49	1.38	10568	6123	5886	5763	5526	5403	5825	5465	155	1690	500	3950	10	1	30901728	1792	7.37	0.81	12	0.20	787.00	7155.00	6000	20240429	-3.33	3295	20230427	76.02	6000	-3.33	20240429	4005	44.82	20240117	6000	-3.33	20240429	3475	66.91	20230502	1.23	N	064820	500	154 억	426582	N	N	0	N	N
143	20240502	110507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5790	140	2	2.48	251507480	43814	20.08	5680	5810	5630	7340	3960	5650	5740.35	1.38	2366	6123	5886	5763	5526	5403	5825	5465	155	1690	500	3950	10	1	30901728	1789	7.36	0.81	12	0.14	787.00	7155.00	6000	20240429	-3.50	3295	20230427	75.72	6000	-3.50	20240429	4005	44.57	20240117	6000	-3.50	20240429	3475	66.62	20230502	1.23	N	064820	500	154 억	426582	N	N	0	N	N
144	20240502	100506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5720	70	2	1.24	160203920	27987	12.83	5680	5810	5630	7340	3960	5650	5724.23	1.38	-5963	6123	5886	5763	5526	5403	5825	5465	155	1690	500	3950	10	1	30901728	1768	7.27	0.80	12	0.09	787.00	7155.00	6000	20240429	-4.67	3295	20230427	73.60	6000	-4.67	20240429	4005	42.82	20240117	6000	-4.67	20240429	3475	64.60	20230502	1.23	N	064820	500	154 억	426582	N	N	0	N	N
145	20240502	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	5690	40	2	0.71	24539750	4323	1.98	5680	5690	5640	7340	3960	5650	5676.56	1.38	-774	6123	5886	5763	5526	5403	5825	5465	155	1690	500	3950	10	1	30901728	1758	7.23	0.80	12	0.01	787.00	7155.00	6000	20240429	-5.17	3295	20230427	72.69	6000	-5.17	20240429	4005	42.07	20240117	6000	-5.17	20240429	3475	63.74	20230502	1.23	N	064820	500	154 억	426582	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History