KissMeData/170030/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160853	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7670	-110	5	-1.41	1225425680	159487	75.89	7780	7780	7640	10110	5450	7780	7683.50	2.28	5042	7946	7862	7806	7722	7666	7835	7695	77	2330	500	5910	10	1	15340000	1177	8.97	0.81	12	1.04	855.00	9486.00	10110	20230510	-24.13	6460	20231023	18.73	8720	-12.04	20240115	6770	13.29	20240115	10110	-24.13	20230510	6460	18.73	20231023	7.19	N	170030	500	76 억	349102	N	N	N	N
3	20240329	150856	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7650	-130	5	-1.67	1096513230	142638	67.88	7780	7780	7650	10110	5450	7780	7687.33	2.28	5657	7946	7862	7806	7722	7666	7835	7695	77	2330	500	5910	10	1	15340000	1174	8.95	0.81	12	0.93	855.00	9486.00	10110	20230510	-24.33	6460	20231023	18.42	8720	-12.27	20240115	6770	13.00	20240115	10110	-24.33	20230510	6460	18.42	20231023	7.19	N	170030	500	76 억	349102	N	N	N	N
4	20240329	140852	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7670	-110	5	-1.41	962440720	125128	59.54	7780	7780	7650	10110	5450	7780	7691.59	2.28	6919	7946	7862	7806	7722	7666	7835	7695	77	2330	500	5910	10	1	15340000	1177	8.97	0.81	12	0.82	855.00	9486.00	10110	20230510	-24.13	6460	20231023	18.73	8720	-12.04	20240115	6770	13.29	20240115	10110	-24.13	20230510	6460	18.73	20231023	7.19	N	170030	500	76 억	349102	N	N	N	N
5	20240329	130838	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7720	-60	5	-0.77	745354840	96907	46.11	7780	7780	7650	10110	5450	7780	7691.37	2.28	11884	7946	7862	7806	7722	7666	7835	7695	77	2330	500	5910	10	1	15340000	1184	9.03	0.81	12	0.63	855.00	9486.00	10110	20230510	-23.64	6460	20231023	19.50	8720	-11.47	20240115	6770	14.03	20240115	10110	-23.64	20230510	6460	19.50	20231023	7.19	N	170030	500	76 억	349102	N	N	N	N
6	20240329	120848	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7660	-120	5	-1.54	705138380	91661	43.62	7780	7780	7650	10110	5450	7780	7692.81	2.28	11643	7946	7862	7806	7722	7666	7835	7695	77	2330	500	5910	10	1	15340000	1175	8.96	0.81	12	0.60	855.00	9486.00	10110	20230510	-24.23	6460	20231023	18.58	8720	-12.16	20240115	6770	13.15	20240115	10110	-24.23	20230510	6460	18.58	20231023	7.19	N	170030	500	76 억	349102	N	N	N	N
7	20240329	110837	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7680	-100	5	-1.29	573504560	74493	35.45	7780	7780	7660	10110	5450	7780	7698.68	2.28	13582	7946	7862	7806	7722	7666	7835	7695	77	2330	500	5910	10	1	15340000	1178	8.98	0.81	12	0.49	855.00	9486.00	10110	20230510	-24.04	6460	20231023	18.89	8720	-11.93	20240115	6770	13.44	20240115	10110	-24.04	20230510	6460	18.89	20231023	7.19	N	170030	500	76 억	349102	N	N	N	N
8	20240329	100837	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7700	-80	5	-1.03	444975590	57775	27.49	7780	7780	7660	10110	5450	7780	7701.76	2.28	9129	7946	7862	7806	7722	7666	7835	7695	77	2330	500	5910	10	1	15340000	1181	9.01	0.81	12	0.38	855.00	9486.00	10110	20230510	-23.84	6460	20231023	19.20	8720	-11.70	20240115	6770	13.74	20240115	10110	-23.84	20230510	6460	19.20	20231023	7.19	N	170030	500	76 억	349102	N	N	N	N
9	20240329	090838	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7730	-50	5	-0.64	92743360	11967	5.69	7780	7780	7720	10110	5450	7780	7749.71	2.28	-4982	7946	7862	7806	7722	7666	7835	7695	77	2330	500	5910	10	1	15340000	1186	9.04	0.81	12	0.08	855.00	9486.00	10110	20230510	-23.54	6460	20231023	19.66	8720	-11.35	20240115	6770	14.18	20240115	10110	-23.54	20230510	6460	19.66	20231023	7.19	N	170030	500	76 억	349102	N	N	N	N
10	20240328	160844	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7780	0	3	0.00	1624926600	208252	22.79	7850	7890	7750	10110	5450	7780	7802.73	2.26	1602	8266	8022	7826	7582	7386	8145	7705	77	2330	500	5910	10	1	15340000	1193	9.10	0.82	12	1.36	855.00	9486.00	10110	20230510	-23.05	6460	20231023	20.43	8720	-10.78	20240115	6770	14.92	20240115	10110	-23.05	20230510	6460	20.43	20231023	7.19	N	170030	500	76 억	347445	N	N	N	N
11	20240328	150844	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7780	0	3	0.00	1537548150	197014	21.56	7850	7890	7750	10110	5450	7780	7804.26	2.26	969	8266	8022	7826	7582	7386	8145	7705	77	2330	500	5910	10	1	15340000	1193	9.10	0.82	12	1.28	855.00	9486.00	10110	20230510	-23.05	6460	20231023	20.43	8720	-10.78	20240115	6770	14.92	20240115	10110	-23.05	20230510	6460	20.43	20231023	7.19	N	170030	500	76 억	347445	N	N	N	N
12	20240328	140834	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7790	10	2	0.13	1399032180	179203	19.61	7850	7890	7750	10110	5450	7780	7806.97	2.26	-2610	8266	8022	7826	7582	7386	8145	7705	77	2330	500	5910	10	1	15340000	1195	9.11	0.82	12	1.17	855.00	9486.00	10110	20230510	-22.95	6460	20231023	20.59	8720	-10.67	20240115	6770	15.07	20240115	10110	-22.95	20230510	6460	20.59	20231023	7.19	N	170030	500	76 억	347445	N	N	N	N
13	20240328	130833	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7760	-20	5	-0.26	1225456270	156909	17.17	7850	7890	7750	10110	5450	7780	7809.98	2.26	6064	8266	8022	7826	7582	7386	8145	7705	77	2330	500	5910	10	1	15340000	1190	9.08	0.82	12	1.02	855.00	9486.00	10110	20230510	-23.24	6460	20231023	20.12	8720	-11.01	20240115	6770	14.62	20240115	10110	-23.24	20230510	6460	20.12	20231023	7.19	N	170030	500	76 억	347445	N	N	N	N
14	20240328	120837	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7780	0	3	0.00	1134333480	145188	15.89	7850	7890	7750	10110	5450	7780	7812.86	2.26	4888	8266	8022	7826	7582	7386	8145	7705	77	2330	500	5910	10	1	15340000	1193	9.10	0.82	12	0.95	855.00	9486.00	10110	20230510	-23.05	6460	20231023	20.43	8720	-10.78	20240115	6770	14.92	20240115	10110	-23.05	20230510	6460	20.43	20231023	7.19	N	170030	500	76 억	347445	N	N	N	N
15	20240328	110837	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7780	0	3	0.00	1005334170	128591	14.07	7850	7890	7750	10110	5450	7780	7818.08	2.26	1153	8266	8022	7826	7582	7386	8145	7705	77	2330	500	5910	10	1	15340000	1193	9.10	0.82	12	0.84	855.00	9486.00	10110	20230510	-23.05	6460	20231023	20.43	8720	-10.78	20240115	6770	14.92	20240115	10110	-23.05	20230510	6460	20.43	20231023	7.19	N	170030	500	76 억	347445	N	N	N	N
16	20240328	100845	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7810	30	2	0.39	691338830	88269	9.66	7850	7890	7800	10110	5450	7780	7832.19	2.26	-2492	8266	8022	7826	7582	7386	8145	7705	77	2330	500	5910	10	1	15340000	1198	9.13	0.82	12	0.58	855.00	9486.00	10110	20230510	-22.75	6460	20231023	20.90	8720	-10.44	20240115	6770	15.36	20240115	10110	-22.75	20230510	6460	20.90	20231023	7.19	N	170030	500	76 억	347445	N	N	N	N
17	20240328	090851	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7810	30	2	0.39	236484130	30179	3.30	7850	7860	7810	10110	5450	7780	7836.07	2.26	-2947	8266	8022	7826	7582	7386	8145	7705	77	2330	500	5910	10	1	15340000	1198	9.13	0.82	12	0.20	855.00	9486.00	10110	20230510	-22.75	6460	20231023	20.90	8720	-10.44	20240115	6770	15.36	20240115	10110	-22.75	20230510	6460	20.90	20231023	7.19	N	170030	500	76 억	347445	N	N	N	N
18	20240327	160847	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7780	80	2	1.04	7171065110	907651	371.40	7700	8070	7630	10010	5390	7700	7900.81	1.96	48430	7846	7772	7696	7622	7546	7735	7585	77	2310	500	5850	10	1	15340000	1193	9.10	0.82	12	5.92	855.00	9486.00	10110	20230510	-23.05	6460	20231023	20.43	8720	-10.78	20240115	6770	14.92	20240115	10110	-23.05	20230510	6460	20.43	20231023	7.10	N	170030	500	76 억	300089	N	N	N	N
19	20240327	150849	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7830	130	2	1.69	6858500230	867572	355.00	7700	8070	7630	10010	5390	7700	7905.49	1.96	41720	7846	7772	7696	7622	7546	7735	7585	77	2310	500	5850	10	1	15340000	1201	9.16	0.83	12	5.66	855.00	9486.00	10110	20230510	-22.55	6460	20231023	21.21	8720	-10.21	20240115	6770	15.66	20240115	10110	-22.55	20230510	6460	21.21	20231023	7.10	N	170030	500	76 억	300089	N	N	N	N
20	20240327	140848	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7840	140	2	1.82	6415062020	811164	331.92	7700	8070	7630	10010	5390	7700	7908.57	1.96	46498	7846	7772	7696	7622	7546	7735	7585	77	2310	500	5850	10	1	15340000	1203	9.17	0.83	12	5.29	855.00	9486.00	10110	20230510	-22.45	6460	20231023	21.36	8720	-10.09	20240115	6770	15.81	20240115	10110	-22.45	20230510	6460	21.36	20231023	7.10	N	170030	500	76 억	300089	N	N	N	N
21	20240327	130848	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7840	140	2	1.82	5822967550	736087	301.20	7700	8070	7630	10010	5390	7700	7910.82	1.96	41677	7846	7772	7696	7622	7546	7735	7585	77	2310	500	5850	10	1	15340000	1203	9.17	0.83	12	4.80	855.00	9486.00	10110	20230510	-22.45	6460	20231023	21.36	8720	-10.09	20240115	6770	15.81	20240115	10110	-22.45	20230510	6460	21.36	20231023	7.10	N	170030	500	76 억	300089	N	N	N	N
22	20240327	120847	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7820	120	2	1.56	5482648180	692608	283.41	7700	8070	7630	10010	5390	7700	7916.07	1.96	29738	7846	7772	7696	7622	7546	7735	7585	77	2310	500	5850	10	1	15340000	1200	9.15	0.82	12	4.52	855.00	9486.00	10110	20230510	-22.65	6460	20231023	21.05	8720	-10.32	20240115	6770	15.51	20240115	10110	-22.65	20230510	6460	21.05	20231023	7.10	N	170030	500	76 억	300089	N	N	N	N
23	20240327	110846	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7990	290	2	3.77	4212916010	531843	217.62	7700	8070	7630	10010	5390	7700	7921.52	1.96	-9301	7846	7772	7696	7622	7546	7735	7585	77	2310	500	5850	10	1	15340000	1226	9.35	0.84	12	3.47	855.00	9486.00	10110	20230510	-20.97	6460	20231023	23.68	8720	-8.37	20240115	6770	18.02	20240115	10110	-20.97	20230510	6460	23.68	20231023	7.10	N	170030	500	76 억	300089	N	N	N	N
24	20240327	100842	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7710	10	2	0.13	316803460	41239	16.87	7700	7740	7630	10010	5390	7700	7681.95	1.96	-77	7846	7772	7696	7622	7546	7735	7585	77	2310	500	5850	10	1	15340000	1183	9.02	0.81	12	0.27	855.00	9486.00	10110	20230510	-23.74	6460	20231023	19.35	8720	-11.58	20240115	6770	13.88	20240115	10110	-23.74	20230510	6460	19.35	20231023	7.10	N	170030	500	76 억	300089	N	N	N	N
25	20240327	090848	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7660	-40	5	-0.52	119368280	15523	6.35	7700	7740	7640	10010	5390	7700	7689.49	1.96	-3484	7846	7772	7696	7622	7546	7735	7585	77	2310	500	5850	10	1	15340000	1175	8.96	0.81	12	0.10	855.00	9486.00	10110	20230510	-24.23	6460	20231023	18.58	8720	-12.16	20240115	6770	13.15	20240115	10110	-24.23	20230510	6460	18.58	20231023	7.10	N	170030	500	76 억	300089	N	N	N	N
26	20240326	160742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7700	120	2	1.58	1875322740	243523	21.51	7720	7770	7620	9850	5310	7580	7700.81	1.75	31510	8280	7930	7740	7390	7200	7835	7295	77	2270	500	5760	10	1	15340000	1181	9.01	0.81	12	1.59	855.00	9486.00	10110	20230510	-23.84	6460	20231023	19.20	8720	-11.70	20240115	6770	13.74	20240115	10110	-23.84	20230510	6460	19.20	20231023	7.21	N	170030	500	76 억	268578	N	N	N	N
27	20240326	150836	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7660	80	2	1.06	1772121430	230048	20.32	7720	7770	7620	9850	5310	7580	7703.27	1.75	29640	8280	7930	7740	7390	7200	7835	7295	77	2270	500	5760	10	1	15340000	1175	8.96	0.81	12	1.50	855.00	9486.00	10110	20230510	-24.23	6460	20231023	18.58	8720	-12.16	20240115	6770	13.15	20240115	10110	-24.23	20230510	6460	18.58	20231023	7.21	N	170030	500	76 억	268578	N	N	N	N
28	20240326	140834	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7710	130	2	1.72	1603239030	208050	18.38	7720	7770	7620	9850	5310	7580	7706.03	1.75	27179	8280	7930	7740	7390	7200	7835	7295	77	2270	500	5760	10	1	15340000	1183	9.02	0.81	12	1.36	855.00	9486.00	10110	20230510	-23.74	6460	20231023	19.35	8720	-11.58	20240115	6770	13.88	20240115	10110	-23.74	20230510	6460	19.35	20231023	7.21	N	170030	500	76 억	268578	N	N	N	N
29	20240326	130830	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7650	70	2	0.92	1440119060	186811	16.50	7720	7770	7620	9850	5310	7580	7708.96	1.75	21174	8280	7930	7740	7390	7200	7835	7295	77	2270	500	5760	10	1	15340000	1174	8.95	0.81	12	1.22	855.00	9486.00	10110	20230510	-24.33	6460	20231023	18.42	8720	-12.27	20240115	6770	13.00	20240115	10110	-24.33	20230510	6460	18.42	20231023	7.21	N	170030	500	76 억	268578	N	N	N	N
30	20240326	120831	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7690	110	2	1.45	1207786480	156542	13.83	7720	7770	7660	9850	5310	7580	7715.41	1.75	28993	8280	7930	7740	7390	7200	7835	7295	77	2270	500	5760	10	1	15340000	1180	8.99	0.81	12	1.02	855.00	9486.00	10110	20230510	-23.94	6460	20231023	19.04	8720	-11.81	20240115	6770	13.59	20240115	10110	-23.94	20230510	6460	19.04	20231023	7.21	N	170030	500	76 억	268578	N	N	N	N
31	20240326	110826	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7710	130	2	1.72	1088433590	141049	12.46	7720	7770	7660	9850	5310	7580	7716.71	1.75	27391	8280	7930	7740	7390	7200	7835	7295	77	2270	500	5760	10	1	15340000	1183	9.02	0.81	12	0.92	855.00	9486.00	10110	20230510	-23.74	6460	20231023	19.35	8720	-11.58	20240115	6770	13.88	20240115	10110	-23.74	20230510	6460	19.35	20231023	7.21	N	170030	500	76 억	268578	N	N	N	N
32	20240326	100836	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7710	130	2	1.72	851329900	110321	9.75	7720	7760	7660	9850	5310	7580	7716.84	1.75	21634	8280	7930	7740	7390	7200	7835	7295	77	2270	500	5760	10	1	15340000	1183	9.02	0.81	12	0.72	855.00	9486.00	10110	20230510	-23.74	6460	20231023	19.35	8720	-11.58	20240115	6770	13.88	20240115	10110	-23.74	20230510	6460	19.35	20231023	7.21	N	170030	500	76 억	268578	N	N	N	N
33	20240326	090836	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7680	100	2	1.32	322914780	41888	3.70	7720	7750	7660	9850	5310	7580	7709.00	1.75	-1870	8280	7930	7740	7390	7200	7835	7295	77	2270	500	5760	10	1	15340000	1178	8.98	0.81	12	0.27	855.00	9486.00	10110	20230510	-24.04	6460	20231023	18.89	8720	-11.93	20240115	6770	13.44	20240115	10110	-24.04	20230510	6460	18.89	20231023	7.21	N	170030	500	76 억	268578	N	N	N	N
34	20240325	160905	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7580	30	2	0.40	8886581680	1127139	868.60	7900	8090	7550	9810	5290	7550	7884.32	2.04	-44358	7790	7670	7610	7490	7430	7640	7460	77	2260	500	5730	10	1	15340000	1163	10.20	0.84	12	7.35	743.00	8988.00	10110	20230510	-25.02	6460	20231023	17.34	8720	-13.07	20240115	6770	11.96	20240115	10110	-25.02	20230510	6460	17.34	20231023	7.22	N	170030	500	76 억	312735	N	N	N	N
35	20240325	150907	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7620	70	2	0.93	8656770630	1096878	845.28	7900	8090	7550	9810	5290	7550	7892.19	2.04	-54487	7790	7670	7610	7490	7430	7640	7460	77	2260	500	5730	10	1	15340000	1169	10.26	0.85	12	7.15	743.00	8988.00	10110	20230510	-24.63	6460	20231023	17.96	8720	-12.61	20240115	6770	12.56	20240115	10110	-24.63	20230510	6460	17.96	20231023	7.22	N	170030	500	76 억	312735	N	N	N	N
36	20240325	140903	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7690	140	2	1.85	8107238080	1024779	789.72	7900	8090	7690	9810	5290	7550	7911.21	2.04	-60786	7790	7670	7610	7490	7430	7640	7460	77	2260	500	5730	10	1	15340000	1180	10.35	0.86	12	6.68	743.00	8988.00	10110	20230510	-23.94	6460	20231023	19.04	8720	-11.81	20240115	6770	13.59	20240115	10110	-23.94	20230510	6460	19.04	20231023	7.22	N	170030	500	76 억	312735	N	N	N	N
37	20240325	130905	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7720	170	2	2.25	7887634360	996281	767.76	7900	8090	7700	9810	5290	7550	7917.08	2.04	-53005	7790	7670	7610	7490	7430	7640	7460	77	2260	500	5730	10	1	15340000	1184	10.39	0.86	12	6.49	743.00	8988.00	10110	20230510	-23.64	6460	20231023	19.50	8720	-11.47	20240115	6770	14.03	20240115	10110	-23.64	20230510	6460	19.50	20231023	7.22	N	170030	500	76 억	312735	N	N	N	N
38	20240325	120908	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7740	190	2	2.52	7719916710	974563	751.02	7900	8090	7700	9810	5290	7550	7921.41	2.04	-51859	7790	7670	7610	7490	7430	7640	7460	77	2260	500	5730	10	1	15340000	1187	10.42	0.86	12	6.35	743.00	8988.00	10110	20230510	-23.44	6460	20231023	19.81	8720	-11.24	20240115	6770	14.33	20240115	10110	-23.44	20230510	6460	19.81	20231023	7.22	N	170030	500	76 억	312735	N	N	N	N
39	20240325	110906	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7790	240	2	3.18	7542727900	951743	733.44	7900	8090	7700	9810	5290	7550	7925.17	2.04	-48129	7790	7670	7610	7490	7430	7640	7460	77	2260	500	5730	10	1	15340000	1195	10.48	0.87	12	6.20	743.00	8988.00	10110	20230510	-22.95	6460	20231023	20.59	8720	-10.67	20240115	6770	15.07	20240115	10110	-22.95	20230510	6460	20.59	20231023	7.22	N	170030	500	76 억	312735	N	N	N	N
40	20240325	100906	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7740	190	2	2.52	7161678480	902486	695.48	7900	8090	7710	9810	5290	7550	7935.50	2.04	-42599	7790	7670	7610	7490	7430	7640	7460	77	2260	500	5730	10	1	15340000	1187	10.42	0.86	12	5.88	743.00	8988.00	10110	20230510	-23.44	6460	20231023	19.81	8720	-11.24	20240115	6770	14.33	20240115	10110	-23.44	20230510	6460	19.81	20231023	7.22	N	170030	500	76 억	312735	N	N	N	N
41	20240325	090909	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7800	250	2	3.31	943761950	120396	92.78	7900	7900	7760	9810	5290	7550	7838.81	2.04	-21803	7790	7670	7610	7490	7430	7640	7460	77	2260	500	5730	10	1	15340000	1197	10.50	0.87	12	0.78	743.00	8988.00	10110	20230510	-22.85	6460	20231023	20.74	8720	-10.55	20240115	6770	15.21	20240115	10110	-22.85	20230510	6460	20.74	20231023	7.22	N	170030	500	76 억	312735	N	N	N	N
42	20240322	160907	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7550	-50	5	-0.66	981634230	128751	118.10	7650	7730	7550	9880	5320	7600	7624.37	2.08	-5467	7706	7652	7576	7522	7446	7680	7550	77	2280	500	5770	10	1	15340000	1158	10.16	0.84	12	0.84	743.00	8988.00	10110	20230510	-25.32	6460	20231023	16.87	8720	-13.42	20240115	6770	11.52	20240115	10110	-25.32	20230510	6460	16.87	20231023	7.28	N	170030	500	76 억	318400	N	N	N	N
43	20240322	150908	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7580	-20	5	-0.26	915286570	119973	110.05	7650	7730	7580	9880	5320	7600	7629.10	2.08	-6251	7706	7652	7576	7522	7446	7680	7550	77	2280	500	5770	10	1	15340000	1163	10.20	0.84	12	0.78	743.00	8988.00	10110	20230510	-25.02	6460	20231023	17.34	8720	-13.07	20240115	6770	11.96	20240115	10110	-25.02	20230510	6460	17.34	20231023	7.28	N	170030	500	76 억	318400	N	N	N	N
44	20240322	140858	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7610	10	2	0.13	855946130	112156	102.88	7650	7730	7580	9880	5320	7600	7631.75	2.08	-6257	7706	7652	7576	7522	7446	7680	7550	77	2280	500	5770	10	1	15340000	1167	10.24	0.85	12	0.73	743.00	8988.00	10110	20230510	-24.73	6460	20231023	17.80	8720	-12.73	20240115	6770	12.41	20240115	10110	-24.73	20230510	6460	17.80	20231023	7.28	N	170030	500	76 억	318400	N	N	N	N
45	20240322	130903	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7620	20	2	0.26	772404720	101170	92.80	7650	7730	7580	9880	5320	7600	7634.72	2.08	-5403	7706	7652	7576	7522	7446	7680	7550	77	2280	500	5770	10	1	15340000	1169	10.26	0.85	12	0.66	743.00	8988.00	10110	20230510	-24.63	6460	20231023	17.96	8720	-12.61	20240115	6770	12.56	20240115	10110	-24.63	20230510	6460	17.96	20231023	7.28	N	170030	500	76 억	318400	N	N	N	N
46	20240322	120858	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7650	50	2	0.66	705788840	92418	84.77	7650	7730	7580	9880	5320	7600	7636.92	2.08	-3333	7706	7652	7576	7522	7446	7680	7550	77	2280	500	5770	10	1	15340000	1174	10.30	0.85	12	0.60	743.00	8988.00	10110	20230510	-24.33	6460	20231023	18.42	8720	-12.27	20240115	6770	13.00	20240115	10110	-24.33	20230510	6460	18.42	20231023	7.28	N	170030	500	76 억	318400	N	N	N	N
47	20240322	110907	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7620	20	2	0.26	606693410	79481	72.91	7650	7730	7580	9880	5320	7600	7633.19	2.08	-8207	7706	7652	7576	7522	7446	7680	7550	77	2280	500	5770	10	1	15340000	1169	10.26	0.85	12	0.52	743.00	8988.00	10110	20230510	-24.63	6460	20231023	17.96	8720	-12.61	20240115	6770	12.56	20240115	10110	-24.63	20230510	6460	17.96	20231023	7.28	N	170030	500	76 억	318400	N	N	N	N
48	20240322	100859	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7590	-10	5	-0.13	494289420	64687	59.34	7650	7730	7580	9880	5320	7600	7641.25	2.08	-6126	7706	7652	7576	7522	7446	7680	7550	77	2280	500	5770	10	1	15340000	1164	10.22	0.84	12	0.42	743.00	8988.00	10110	20230510	-24.93	6460	20231023	17.49	8720	-12.96	20240115	6770	12.11	20240115	10110	-24.93	20230510	6460	17.49	20231023	7.28	N	170030	500	76 억	318400	N	N	N	N
49	20240322	090857	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7630	30	2	0.39	264135480	34400	31.55	7650	7730	7630	9880	5320	7600	7678.36	2.08	-2398	7706	7652	7576	7522	7446	7680	7550	77	2280	500	5770	10	1	15340000	1170	10.27	0.85	12	0.22	743.00	8988.00	10110	20230510	-24.53	6460	20231023	18.11	8720	-12.50	20240115	6770	12.70	20240115	10110	-24.53	20230510	6460	18.11	20231023	7.28	N	170030	500	76 억	318400	N	N	N	N
50	20240321	160904	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7600	90	2	1.20	820265710	108269	147.04	7540	7630	7500	9760	5260	7510	7576.18	1.90	26119	7630	7570	7480	7420	7330	7600	7450	77	2250	500	5700	10	1	15340000	1166	10.23	0.85	12	0.71	743.00	8988.00	10110	20230510	-24.83	6460	20231023	17.65	8720	-12.84	20240115	6770	12.26	20240115	10110	-24.83	20230510	6460	17.65	20231023	7.26	N	170030	500	76 억	291179	N	N	N	N
51	20240321	150900	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7600	90	2	1.20	767130510	101274	137.54	7540	7630	7500	9760	5260	7510	7574.80	1.90	25960	7630	7570	7480	7420	7330	7600	7450	77	2250	500	5700	10	1	15340000	1166	10.23	0.85	12	0.66	743.00	8988.00	10110	20230510	-24.83	6460	20231023	17.65	8720	-12.84	20240115	6770	12.26	20240115	10110	-24.83	20230510	6460	17.65	20231023	7.26	N	170030	500	76 억	291179	N	N	N	N
52	20240321	140900	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7590	80	2	1.07	595520350	78696	106.88	7540	7630	7500	9760	5260	7510	7567.35	1.90	20506	7630	7570	7480	7420	7330	7600	7450	77	2250	500	5700	10	1	15340000	1164	10.22	0.84	12	0.51	743.00	8988.00	10110	20230510	-24.93	6460	20231023	17.49	8720	-12.96	20240115	6770	12.11	20240115	10110	-24.93	20230510	6460	17.49	20231023	7.26	N	170030	500	76 억	291179	N	N	N	N
53	20240321	130848	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7600	90	2	1.20	468947850	62056	84.28	7540	7620	7500	9760	5260	7510	7556.85	1.90	20427	7630	7570	7480	7420	7330	7600	7450	77	2250	500	5700	10	1	15340000	1166	10.23	0.85	12	0.40	743.00	8988.00	10110	20230510	-24.83	6460	20231023	17.65	8720	-12.84	20240115	6770	12.26	20240115	10110	-24.83	20230510	6460	17.65	20231023	7.26	N	170030	500	76 억	291179	N	N	N	N
54	20240321	120902	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7600	90	2	1.20	388021810	51417	69.83	7540	7610	7500	9760	5260	7510	7546.57	1.90	17416	7630	7570	7480	7420	7330	7600	7450	77	2250	500	5700	10	1	15340000	1166	10.23	0.85	12	0.34	743.00	8988.00	10110	20230510	-24.83	6460	20231023	17.65	8720	-12.84	20240115	6770	12.26	20240115	10110	-24.83	20230510	6460	17.65	20231023	7.26	N	170030	500	76 억	291179	N	N	N	N
55	20240321	110858	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7560	50	2	0.67	344561100	45686	62.05	7540	7610	7500	9760	5260	7510	7541.94	1.90	17432	7630	7570	7480	7420	7330	7600	7450	77	2250	500	5700	10	1	15340000	1160	10.17	0.84	12	0.30	743.00	8988.00	10110	20230510	-25.22	6460	20231023	17.03	8720	-13.30	20240115	6770	11.67	20240115	10110	-25.22	20230510	6460	17.03	20231023	7.26	N	170030	500	76 억	291179	N	N	N	N
56	20240321	100903	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7530	20	2	0.27	185605010	24660	33.49	7540	7570	7510	9760	5260	7510	7526.56	1.90	11277	7630	7570	7480	7420	7330	7600	7450	77	2250	500	5700	10	1	15340000	1155	10.13	0.84	12	0.16	743.00	8988.00	10110	20230510	-25.52	6460	20231023	16.56	8720	-13.65	20240115	6770	11.23	20240115	10110	-25.52	20230510	6460	16.56	20231023	7.26	N	170030	500	76 억	291179	N	N	N	N
57	20240321	090905	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7540	30	2	0.40	53364900	7074	9.61	7540	7570	7510	9760	5260	7510	7543.81	1.90	1214	7630	7570	7480	7420	7330	7600	7450	77	2250	500	5700	10	1	15340000	1157	10.15	0.84	12	0.05	743.00	8988.00	10110	20230510	-25.42	6460	20231023	16.72	8720	-13.53	20240115	6770	11.37	20240115	10110	-25.42	20230510	6460	16.72	20231023	7.26	N	170030	500	76 억	291179	N	N	N	N
58	20240320	160853	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7510	130	2	1.76	531198720	71280	102.52	7390	7540	7390	9590	5170	7380	7451.65	1.84	9405	7586	7482	7426	7322	7266	7455	7295	77	2210	500	5600	10	1	15340000	1152	10.11	0.84	12	0.46	743.00	8988.00	10110	20230510	-25.72	6460	20231023	16.25	8720	-13.88	20240115	6770	10.93	20240115	10110	-25.72	20230510	6460	16.25	20231023	7.28	N	170030	500	76 억	281778	N	N	N	N
59	20240320	150855	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7470	90	2	1.22	501339310	67297	96.79	7390	7540	7390	9590	5170	7380	7449.65	1.84	9616	7586	7482	7426	7322	7266	7455	7295	77	2210	500	5600	10	1	15340000	1146	10.05	0.83	12	0.44	743.00	8988.00	10110	20230510	-26.11	6460	20231023	15.63	8720	-14.33	20240115	6770	10.34	20240115	10110	-26.11	20230510	6460	15.63	20231023	7.28	N	170030	500	76 억	281778	N	N	N	N
60	20240320	140858	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7490	110	2	1.49	378910810	50971	73.31	7390	7510	7390	9590	5170	7380	7433.85	1.84	9543	7586	7482	7426	7322	7266	7455	7295	77	2210	500	5600	10	1	15340000	1149	10.08	0.83	12	0.33	743.00	8988.00	10110	20230510	-25.91	6460	20231023	15.94	8720	-14.11	20240115	6770	10.64	20240115	10110	-25.91	20230510	6460	15.94	20231023	7.28	N	170030	500	76 억	281778	N	N	N	N
61	20240320	130858	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7420	40	2	0.54	229018370	30856	44.38	7390	7460	7390	9590	5170	7380	7422.17	1.84	3708	7586	7482	7426	7322	7266	7455	7295	77	2210	500	5600	10	1	15340000	1138	9.99	0.83	12	0.20	743.00	8988.00	10110	20230510	-26.61	6460	20231023	14.86	8720	-14.91	20240115	6770	9.60	20240115	10110	-26.61	20230510	6460	14.86	20231023	7.28	N	170030	500	76 억	281778	N	N	N	N
62	20240320	120852	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7420	40	2	0.54	194799200	26249	37.75	7390	7460	7390	9590	5170	7380	7421.20	1.84	2930	7586	7482	7426	7322	7266	7455	7295	77	2210	500	5600	10	1	15340000	1138	9.99	0.83	12	0.17	743.00	8988.00	10110	20230510	-26.61	6460	20231023	14.86	8720	-14.91	20240115	6770	9.60	20240115	10110	-26.61	20230510	6460	14.86	20231023	7.28	N	170030	500	76 억	281778	N	N	N	N
63	20240320	110854	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7450	70	2	0.95	147295770	19852	28.55	7390	7460	7390	9590	5170	7380	7419.69	1.84	374	7586	7482	7426	7322	7266	7455	7295	77	2210	500	5600	10	1	15340000	1143	10.03	0.83	12	0.13	743.00	8988.00	10110	20230510	-26.31	6460	20231023	15.33	8720	-14.56	20240115	6770	10.04	20240115	10110	-26.31	20230510	6460	15.33	20231023	7.28	N	170030	500	76 억	281778	N	N	N	N
64	20240320	100848	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7400	20	2	0.27	100353290	13535	19.47	7390	7460	7390	9590	5170	7380	7414.35	1.84	458	7586	7482	7426	7322	7266	7455	7295	77	2210	500	5600	10	1	15340000	1135	9.96	0.82	12	0.09	743.00	8988.00	10110	20230510	-26.81	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	10110	-26.81	20230510	6460	14.55	20231023	7.28	N	170030	500	76 억	281778	N	N	N	N
65	20240320	090852	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7400	20	2	0.27	10592090	1430	2.06	7390	7440	7390	9590	5170	7380	7407.06	1.84	-14	7586	7482	7426	7322	7266	7455	7295	77	2210	500	5600	10	1	15340000	1135	9.96	0.82	12	0.01	743.00	8988.00	10110	20230510	-26.81	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	10110	-26.81	20230510	6460	14.55	20231023	7.28	N	170030	500	76 억	281778	N	N	N	N
66	20240319	160843	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7380	-150	5	-1.99	497858180	66967	102.48	7470	7530	7370	9780	5280	7530	7434.55	1.91	-10708	7590	7560	7530	7500	7470	7545	7485	77	2250	500	5720	10	1	15340000	1132	9.93	0.82	12	0.44	743.00	8988.00	10110	20230510	-27.00	6450	20230314	14.42	8720	-15.37	20240115	6770	9.01	20240115	10110	-27.00	20230510	6460	14.24	20231023	7.26	N	170030	500	76 억	292487	N	N	N	N
67	20240319	150854	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7380	-150	5	-1.99	461965090	62105	95.04	7470	7530	7370	9780	5280	7530	7438.45	1.91	-9933	7590	7560	7530	7500	7470	7545	7485	77	2250	500	5720	10	1	15340000	1132	9.93	0.82	12	0.40	743.00	8988.00	10110	20230510	-27.00	6450	20230314	14.42	8720	-15.37	20240115	6770	9.01	20240115	10110	-27.00	20230510	6460	14.24	20231023	7.26	N	170030	500	76 억	292487	N	N	N	N
68	20240319	140852	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7390	-140	5	-1.86	376517570	50534	77.33	7470	7530	7380	9780	5280	7530	7450.78	1.91	-10277	7590	7560	7530	7500	7470	7545	7485	77	2250	500	5720	10	1	15340000	1134	9.95	0.82	12	0.33	743.00	8988.00	10110	20230510	-26.90	6450	20230314	14.57	8720	-15.25	20240115	6770	9.16	20240115	10110	-26.90	20230510	6460	14.40	20231023	7.26	N	170030	500	76 억	292487	N	N	N	N
69	20240319	130822	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7410	-120	5	-1.59	353291540	47394	72.53	7470	7530	7380	9780	5280	7530	7454.35	1.91	-10191	7590	7560	7530	7500	7470	7545	7485	77	2250	500	5720	10	1	15340000	1137	9.97	0.82	12	0.31	743.00	8988.00	10110	20230510	-26.71	6450	20230314	14.88	8720	-15.02	20240115	6770	9.45	20240115	10110	-26.71	20230510	6460	14.71	20231023	7.26	N	170030	500	76 억	292487	N	N	N	N
70	20240319	120847	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7440	-90	5	-1.20	233727450	31252	47.82	7470	7530	7440	9780	5280	7530	7478.80	1.91	-5881	7590	7560	7530	7500	7470	7545	7485	77	2250	500	5720	10	1	15340000	1141	10.01	0.83	12	0.20	743.00	8988.00	10110	20230510	-26.41	6450	20230314	15.35	8720	-14.68	20240115	6770	9.90	20240115	10110	-26.41	20230510	6460	15.17	20231023	7.26	N	170030	500	76 억	292487	N	N	N	N
71	20240319	110848	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7490	-40	5	-0.53	153627200	20521	31.40	7470	7530	7470	9780	5280	7530	7486.34	1.91	-2363	7590	7560	7530	7500	7470	7545	7485	77	2250	500	5720	10	1	15340000	1149	10.08	0.83	12	0.13	743.00	8988.00	10110	20230510	-25.91	6450	20230314	16.12	8720	-14.11	20240115	6770	10.64	20240115	10110	-25.91	20230510	6460	15.94	20231023	7.26	N	170030	500	76 억	292487	N	N	N	N
72	20240319	100851	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7480	-50	5	-0.66	88652330	11839	18.12	7470	7530	7470	9780	5280	7530	7488.16	1.91	519	7590	7560	7530	7500	7470	7545	7485	77	2250	500	5720	10	1	15340000	1147	10.07	0.83	12	0.08	743.00	8988.00	10110	20230510	-26.01	6450	20230314	15.97	8720	-14.22	20240115	6770	10.49	20240115	10110	-26.01	20230510	6460	15.79	20231023	7.26	N	170030	500	76 억	292487	N	N	N	N
73	20240319	090851	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7480	-50	5	-0.66	37944200	5073	7.76	7470	7530	7470	9780	5280	7530	7479.64	1.91	469	7590	7560	7530	7500	7470	7545	7485	77	2250	500	5720	10	1	15340000	1147	10.07	0.83	12	0.03	743.00	8988.00	10110	20230510	-26.01	6450	20230314	15.97	8720	-14.22	20240115	6770	10.49	20240115	10110	-26.01	20230510	6460	15.79	20231023	7.26	N	170030	500	76 억	292487	N	N	N	N
74	20240318	160845	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7530	-20	5	-0.26	489280150	64956	109.68	7550	7560	7500	9810	5290	7550	7532.54	1.97	-10242	7730	7640	7570	7480	7410	7605	7445	77	2260	500	5730	10	1	15340000	1155	10.13	0.84	12	0.42	743.00	8988.00	10110	20230510	-25.52	6400	20230313	17.66	8720	-13.65	20240115	6770	11.23	20240115	10110	-25.52	20230510	6460	16.56	20231023	7.25	N	170030	500	76 억	302729	N	N	N	N
75	20240318	150845	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7520	-30	5	-0.40	461053670	61208	103.35	7550	7560	7500	9810	5290	7550	7532.57	1.97	-10098	7730	7640	7570	7480	7410	7605	7445	77	2260	500	5730	10	1	15340000	1154	10.12	0.84	12	0.40	743.00	8988.00	10110	20230510	-25.62	6400	20230313	17.50	8720	-13.76	20240115	6770	11.08	20240115	10110	-25.62	20230510	6460	16.41	20231023	7.25	N	170030	500	76 억	302729	N	N	N	N
76	20240318	140845	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7520	-30	5	-0.40	423650410	56236	94.95	7550	7560	7500	9810	5290	7550	7533.44	1.97	-10098	7730	7640	7570	7480	7410	7605	7445	77	2260	500	5730	10	1	15340000	1154	10.12	0.84	12	0.37	743.00	8988.00	10110	20230510	-25.62	6400	20230313	17.50	8720	-13.76	20240115	6770	11.08	20240115	10110	-25.62	20230510	6460	16.41	20231023	7.25	N	170030	500	76 억	302729	N	N	N	N
77	20240318	130845	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7550	0	3	0.00	320996890	42626	71.97	7550	7560	7500	9810	5290	7550	7530.54	1.97	-1480	7730	7640	7570	7480	7410	7605	7445	77	2260	500	5730	10	1	15340000	1158	10.16	0.84	12	0.28	743.00	8988.00	10110	20230510	-25.32	6400	20230313	17.97	8720	-13.42	20240115	6770	11.52	20240115	10110	-25.32	20230510	6460	16.87	20231023	7.25	N	170030	500	76 억	302729	N	N	N	N
78	20240318	120838	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7520	-30	5	-0.40	249786310	33154	55.98	7550	7560	7520	9810	5290	7550	7534.12	1.97	-921	7730	7640	7570	7480	7410	7605	7445	77	2260	500	5730	10	1	15340000	1154	10.12	0.84	12	0.22	743.00	8988.00	10110	20230510	-25.62	6400	20230313	17.50	8720	-13.76	20240115	6770	11.08	20240115	10110	-25.62	20230510	6460	16.41	20231023	7.25	N	170030	500	76 억	302729	N	N	N	N
79	20240318	110847	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7540	-10	5	-0.13	153527660	20386	34.42	7550	7550	7520	9810	5290	7550	7531.03	1.97	-1225	7730	7640	7570	7480	7410	7605	7445	77	2260	500	5730	10	1	15340000	1157	10.15	0.84	12	0.13	743.00	8988.00	10110	20230510	-25.42	6400	20230313	17.81	8720	-13.53	20240115	6770	11.37	20240115	10110	-25.42	20230510	6460	16.72	20231023	7.25	N	170030	500	76 억	302729	N	N	N	N
80	20240318	100845	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7520	-30	5	-0.40	91539220	12158	20.53	7550	7550	7520	9810	5290	7550	7529.13	1.97	-629	7730	7640	7570	7480	7410	7605	7445	77	2260	500	5730	10	1	15340000	1154	10.12	0.84	12	0.08	743.00	8988.00	10110	20230510	-25.62	6400	20230313	17.50	8720	-13.76	20240115	6770	11.08	20240115	10110	-25.62	20230510	6460	16.41	20231023	7.25	N	170030	500	76 억	302729	N	N	N	N
81	20240318	090844	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7520	-30	5	-0.40	24518670	3252	5.49	7550	7550	7520	9810	5290	7550	7539.57	1.97	-12	7730	7640	7570	7480	7410	7605	7445	77	2260	500	5730	10	1	15340000	1154	10.12	0.84	12	0.02	743.00	8988.00	10110	20230510	-25.62	6400	20230313	17.50	8720	-13.76	20240115	6770	11.08	20240115	10110	-25.62	20230510	6460	16.41	20231023	7.25	N	170030	500	76 억	302729	N	N	N	N
82	20240315	160836	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7550	-80	5	-1.05	444547390	58876	73.39	7620	7660	7500	9910	5350	7630	7550.57	2.00	-4284	7743	7686	7603	7546	7463	7715	7575	77	2280	500	5790	10	1	15340000	1158	10.16	0.84	12	0.38	743.00	8988.00	10110	20230510	-25.32	6400	20230313	17.97	8720	-13.42	20240115	6770	11.52	20240115	10110	-25.32	20230510	6460	16.87	20231023	7.33	N	170030	500	76 억	306973	N	N	N	N
83	20240315	150805	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7540	-90	5	-1.18	411829290	54540	67.99	7620	7660	7500	9910	5350	7630	7550.96	2.00	-4791	7743	7686	7603	7546	7463	7715	7575	77	2280	500	5790	10	1	15340000	1157	10.15	0.84	12	0.36	743.00	8988.00	10110	20230510	-25.42	6400	20230313	17.81	8720	-13.53	20240115	6770	11.37	20240115	10110	-25.42	20230510	6460	16.72	20231023	7.33	N	170030	500	76 억	306973	N	N	N	N
84	20240315	140752	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7540	-90	5	-1.18	351307270	46523	57.99	7620	7660	7500	9910	5350	7630	7551.26	2.00	-6941	7743	7686	7603	7546	7463	7715	7575	77	2280	500	5790	10	1	15340000	1157	10.15	0.84	12	0.30	743.00	8988.00	10110	20230510	-25.42	6400	20230313	17.81	8720	-13.53	20240115	6770	11.37	20240115	10110	-25.42	20230510	6460	16.72	20231023	7.33	N	170030	500	76 억	306973	N	N	N	N
85	20240315	130837	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7550	-80	5	-1.05	292328370	38706	48.25	7620	7660	7500	9910	5350	7630	7552.53	2.00	-8718	7743	7686	7603	7546	7463	7715	7575	77	2280	500	5790	10	1	15340000	1158	10.16	0.84	12	0.25	743.00	8988.00	10110	20230510	-25.32	6400	20230313	17.97	8720	-13.42	20240115	6770	11.52	20240115	10110	-25.32	20230510	6460	16.87	20231023	7.33	N	170030	500	76 억	306973	N	N	N	N
86	20240315	120837	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7550	-80	5	-1.05	216701170	28675	35.75	7620	7660	7500	9910	5350	7630	7557.15	2.00	-7911	7743	7686	7603	7546	7463	7715	7575	77	2280	500	5790	10	1	15340000	1158	10.16	0.84	12	0.19	743.00	8988.00	10110	20230510	-25.32	6400	20230313	17.97	8720	-13.42	20240115	6770	11.52	20240115	10110	-25.32	20230510	6460	16.87	20231023	7.33	N	170030	500	76 억	306973	N	N	N	N
87	20240315	110834	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7560	-70	5	-0.92	150317420	19877	24.78	7620	7660	7500	9910	5350	7630	7562.38	2.00	-6875	7743	7686	7603	7546	7463	7715	7575	77	2280	500	5790	10	1	15340000	1160	10.17	0.84	12	0.13	743.00	8988.00	10110	20230510	-25.22	6400	20230313	18.12	8720	-13.30	20240115	6770	11.67	20240115	10110	-25.22	20230510	6460	17.03	20231023	7.33	N	170030	500	76 억	306973	N	N	N	N
88	20240315	100835	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7570	-60	5	-0.79	126952600	16789	20.93	7620	7660	7500	9910	5350	7630	7561.65	2.00	-7569	7743	7686	7603	7546	7463	7715	7575	77	2280	500	5790	10	1	15340000	1161	10.19	0.84	12	0.11	743.00	8988.00	10110	20230510	-25.12	6400	20230313	18.28	8720	-13.19	20240115	6770	11.82	20240115	10110	-25.12	20230510	6460	17.18	20231023	7.33	N	170030	500	76 억	306973	N	N	N	N
89	20240315	090841	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7610	-20	5	-0.26	30706450	4028	5.02	7620	7660	7580	9910	5350	7630	7623.25	2.00	-2427	7743	7686	7603	7546	7463	7715	7575	77	2280	500	5790	10	1	15340000	1167	10.24	0.85	12	0.03	743.00	8988.00	10110	20230510	-24.73	6400	20230313	18.91	8720	-12.73	20240115	6770	12.41	20240115	10110	-24.73	20230510	6460	17.80	20231023	7.33	N	170030	500	76 억	306973	N	N	N	N
90	20240314	160828	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7630	50	2	0.66	595364550	78361	99.30	7580	7660	7520	9850	5310	7580	7597.61	1.97	4444	7713	7646	7533	7466	7353	7680	7500	77	2270	500	5760	10	1	15340000	1170	10.27	0.85	12	0.51	743.00	8988.00	10110	20230510	-24.53	6400	20230313	19.22	8720	-12.50	20240115	6770	12.70	20240115	10110	-24.53	20230510	6450	18.29	20230314	7.27	N	170030	500	76 억	302571	N	N	N	N
91	20240314	150830	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7600	20	2	0.26	557084840	73332	92.92	7580	7660	7520	9850	5310	7580	7596.75	1.97	4578	7713	7646	7533	7466	7353	7680	7500	77	2270	500	5760	10	1	15340000	1166	10.23	0.85	12	0.48	743.00	8988.00	10110	20230510	-24.83	6400	20230313	18.75	8720	-12.84	20240115	6770	12.26	20240115	10110	-24.83	20230510	6450	17.83	20230314	7.27	N	170030	500	76 억	302571	N	N	N	N
92	20240314	140831	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7580	0	3	0.00	516796320	68022	86.19	7580	7660	7520	9850	5310	7580	7597.49	1.97	5274	7713	7646	7533	7466	7353	7680	7500	77	2270	500	5760	10	1	15340000	1163	10.20	0.84	12	0.44	743.00	8988.00	10110	20230510	-25.02	6400	20230313	18.44	8720	-13.07	20240115	6770	11.96	20240115	10110	-25.02	20230510	6450	17.52	20230314	7.27	N	170030	500	76 억	302571	N	N	N	N
93	20240314	130827	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7620	40	2	0.53	471731280	62069	78.65	7580	7660	7520	9850	5310	7580	7600.11	1.97	5108	7713	7646	7533	7466	7353	7680	7500	77	2270	500	5760	10	1	15340000	1169	10.26	0.85	12	0.40	743.00	8988.00	10110	20230510	-24.63	6400	20230313	19.06	8720	-12.61	20240115	6770	12.56	20240115	10110	-24.63	20230510	6450	18.14	20230314	7.27	N	170030	500	76 억	302571	N	N	N	N
94	20240314	120828	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7590	10	2	0.13	442936470	58282	73.85	7580	7660	7520	9850	5310	7580	7599.89	1.97	5630	7713	7646	7533	7466	7353	7680	7500	77	2270	500	5760	10	1	15340000	1164	10.22	0.84	12	0.38	743.00	8988.00	10110	20230510	-24.93	6400	20230313	18.59	8720	-12.96	20240115	6770	12.11	20240115	10110	-24.93	20230510	6450	17.67	20230314	7.27	N	170030	500	76 억	302571	N	N	N	N
95	20240314	110829	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7630	50	2	0.66	350802430	46166	58.50	7580	7660	7520	9850	5310	7580	7598.72	1.97	5354	7713	7646	7533	7466	7353	7680	7500	77	2270	500	5760	10	1	15340000	1170	10.27	0.85	12	0.30	743.00	8988.00	10110	20230510	-24.53	6400	20230313	19.22	8720	-12.50	20240115	6770	12.70	20240115	10110	-24.53	20230510	6450	18.29	20230314	7.27	N	170030	500	76 억	302571	N	N	N	N
96	20240314	100836	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7640	60	2	0.79	189738440	25043	31.73	7580	7640	7520	9850	5310	7580	7576.51	1.97	6280	7713	7646	7533	7466	7353	7680	7500	77	2270	500	5760	10	1	15340000	1172	10.28	0.85	12	0.16	743.00	8988.00	10110	20230510	-24.43	6400	20230313	19.38	8720	-12.39	20240115	6770	12.85	20240115	10110	-24.43	20230510	6450	18.45	20230314	7.27	N	170030	500	76 억	302571	N	N	N	N
97	20240314	090832	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7560	-20	5	-0.26	62874020	8306	10.52	7580	7600	7550	9850	5310	7580	7569.71	1.97	537	7713	7646	7533	7466	7353	7680	7500	77	2270	500	5760	10	1	15340000	1160	10.17	0.84	12	0.05	743.00	8988.00	10110	20230510	-25.22	6400	20230313	18.12	8720	-13.30	20240115	6770	11.67	20240115	10110	-25.22	20230510	6450	17.21	20230314	7.27	N	170030	500	76 억	302571	N	N	N	N
98	20240313	160820	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7580	150	2	2.02	584317890	77745	98.00	7440	7600	7420	9650	5210	7430	7515.74	1.94	4569	7510	7470	7410	7370	7310	7490	7390	77	2220	500	5640	10	1	15340000	1163	10.20	0.84	12	0.51	743.00	8988.00	10110	20230510	-25.02	6400	20230313	18.44	8720	-13.07	20240115	6770	11.96	20240115	10110	-25.02	20230510	6400	18.44	20230313	7.18	N	170030	500	76 억	298009	N	N	N	N
99	20240313	150822	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7580	150	2	2.02	531147580	70722	89.14	7440	7600	7420	9650	5210	7430	7510.36	1.94	4227	7510	7470	7410	7370	7310	7490	7390	77	2220	500	5640	10	1	15340000	1163	10.20	0.84	12	0.46	743.00	8988.00	10110	20230510	-25.02	6400	20230313	18.44	8720	-13.07	20240115	6770	11.96	20240115	10110	-25.02	20230510	6400	18.44	20230313	7.18	N	170030	500	76 억	298009	N	N	N	N
100	20240313	140825	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7540	110	2	1.48	413184810	55156	69.52	7440	7580	7420	9650	5210	7430	7491.20	1.94	1280	7510	7470	7410	7370	7310	7490	7390	77	2220	500	5640	10	1	15340000	1157	10.15	0.84	12	0.36	743.00	8988.00	10110	20230510	-25.42	6400	20230313	17.81	8720	-13.53	20240115	6770	11.37	20240115	10110	-25.42	20230510	6400	17.81	20230313	7.18	N	170030	500	76 억	298009	N	N	N	N
101	20240313	130828	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7550	120	2	1.62	360439170	48149	60.69	7440	7580	7420	9650	5210	7430	7485.91	1.94	-302	7510	7470	7410	7370	7310	7490	7390	77	2220	500	5640	10	1	15340000	1158	10.16	0.84	12	0.31	743.00	8988.00	10110	20230510	-25.32	6400	20230313	17.97	8720	-13.42	20240115	6770	11.52	20240115	10110	-25.32	20230510	6400	17.97	20230313	7.18	N	170030	500	76 억	298009	N	N	N	N
102	20240313	120823	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7470	40	2	0.54	213089780	28574	36.02	7440	7520	7420	9650	5210	7430	7457.47	1.94	-2676	7510	7470	7410	7370	7310	7490	7390	77	2220	500	5640	10	1	15340000	1146	10.05	0.83	12	0.19	743.00	8988.00	10110	20230510	-26.11	6400	20230313	16.72	8720	-14.33	20240115	6770	10.34	20240115	10110	-26.11	20230510	6400	16.72	20230313	7.18	N	170030	500	76 억	298009	N	N	N	N
103	20240313	110822	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7480	50	2	0.67	169010300	22677	28.58	7440	7520	7420	9650	5210	7430	7452.94	1.94	-1927	7510	7470	7410	7370	7310	7490	7390	77	2220	500	5640	10	1	15340000	1147	10.07	0.83	12	0.15	743.00	8988.00	10110	20230510	-26.01	6400	20230313	16.88	8720	-14.22	20240115	6770	10.49	20240115	10110	-26.01	20230510	6400	16.88	20230313	7.18	N	170030	500	76 억	298009	N	N	N	N
104	20240313	100818	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7460	30	2	0.40	132457080	17782	22.41	7440	7520	7420	9650	5210	7430	7448.94	1.94	-1421	7510	7470	7410	7370	7310	7490	7390	77	2220	500	5640	10	1	15340000	1144	10.04	0.83	12	0.12	743.00	8988.00	10110	20230510	-26.21	6400	20230313	16.56	8720	-14.45	20240115	6770	10.19	20240115	10110	-26.21	20230510	6400	16.56	20230313	7.18	N	170030	500	76 억	298009	N	N	N	N
105	20240313	090825	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7480	50	2	0.67	8253870	1106	1.39	7440	7520	7440	9650	5210	7430	7462.81	1.94	12	7510	7470	7410	7370	7310	7490	7390	77	2220	500	5640	10	1	15340000	1147	10.07	0.83	12	0.01	743.00	8988.00	10110	20230510	-26.01	6400	20230313	16.88	8720	-14.22	20240115	6770	10.49	20240115	10110	-26.01	20230510	6400	16.88	20230313	7.18	N	170030	500	76 억	298009	N	N	N	N
106	20240312	160811	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7430	50	2	0.68	584666700	78892	73.38	7380	7450	7350	9590	5170	7380	7410.97	1.91	5163	7646	7512	7446	7312	7246	7480	7280	77	2210	500	5600	10	1	15340000	1140	10.00	0.83	12	0.51	743.00	8988.00	10110	20230510	-26.51	6400	20230313	16.09	8720	-14.79	20240115	6770	9.75	20240115	10110	-26.51	20230510	6400	16.09	20230313	7.21	N	170030	500	76 억	292846	N	N	N	N
107	20240312	150811	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7410	30	2	0.41	552187300	74512	69.30	7380	7450	7350	9590	5170	7380	7410.72	1.91	5145	7646	7512	7446	7312	7246	7480	7280	77	2210	500	5600	10	1	15340000	1137	9.97	0.82	12	0.49	743.00	8988.00	10110	20230510	-26.71	6400	20230313	15.78	8720	-15.02	20240115	6770	9.45	20240115	10110	-26.71	20230510	6400	15.78	20230313	7.21	N	170030	500	76 억	292846	N	N	N	N
108	20240312	140804	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7410	30	2	0.41	507886950	68539	63.75	7380	7450	7350	9590	5170	7380	7410.19	1.91	7013	7646	7512	7446	7312	7246	7480	7280	77	2210	500	5600	10	1	15340000	1137	9.97	0.82	12	0.45	743.00	8988.00	10110	20230510	-26.71	6400	20230313	15.78	8720	-15.02	20240115	6770	9.45	20240115	10110	-26.71	20230510	6400	15.78	20230313	7.21	N	170030	500	76 억	292846	N	N	N	N
109	20240312	130732	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7420	40	2	0.54	451306400	60916	56.66	7380	7450	7350	9590	5170	7380	7408.67	1.91	8780	7646	7512	7446	7312	7246	7480	7280	77	2210	500	5600	10	1	15340000	1138	9.99	0.83	12	0.40	743.00	8988.00	10110	20230510	-26.61	6400	20230313	15.94	8720	-14.91	20240115	6770	9.60	20240115	10110	-26.61	20230510	6400	15.94	20230313	7.21	N	170030	500	76 억	292846	N	N	N	N
110	20240312	120813	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7440	60	2	0.81	401519720	54210	50.42	7380	7450	7350	9590	5170	7380	7406.75	1.91	9464	7646	7512	7446	7312	7246	7480	7280	77	2210	500	5600	10	1	15340000	1141	10.01	0.83	12	0.35	743.00	8988.00	10110	20230510	-26.41	6400	20230313	16.25	8720	-14.68	20240115	6770	9.90	20240115	10110	-26.41	20230510	6400	16.25	20230313	7.21	N	170030	500	76 억	292846	N	N	N	N
111	20240312	110812	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7390	10	2	0.14	281583500	38050	35.39	7380	7440	7350	9590	5170	7380	7400.35	1.91	1653	7646	7512	7446	7312	7246	7480	7280	77	2210	500	5600	10	1	15340000	1134	9.95	0.82	12	0.25	743.00	8988.00	10110	20230510	-26.90	6400	20230313	15.47	8720	-15.25	20240115	6770	9.16	20240115	10110	-26.90	20230510	6400	15.47	20230313	7.21	N	170030	500	76 억	292846	N	N	N	N
112	20240312	100813	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7420	40	2	0.54	111309220	15065	14.01	7380	7440	7350	9590	5170	7380	7388.60	1.91	2984	7646	7512	7446	7312	7246	7480	7280	77	2210	500	5600	10	1	15340000	1138	9.99	0.83	12	0.10	743.00	8988.00	10110	20230510	-26.61	6400	20230313	15.94	8720	-14.91	20240115	6770	9.60	20240115	10110	-26.61	20230510	6400	15.94	20230313	7.21	N	170030	500	76 억	292846	N	N	N	N
113	20240312	090811	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7380	0	3	0.00	10504090	1424	1.32	7380	7380	7370	9590	5170	7380	7376.47	1.91	468	7646	7512	7446	7312	7246	7480	7280	77	2210	500	5600	10	1	15340000	1132	9.93	0.82	12	0.01	743.00	8988.00	10110	20230510	-27.00	6400	20230313	15.31	8720	-15.37	20240115	6770	9.01	20240115	10110	-27.00	20230510	6400	15.31	20230313	7.21	N	170030	500	76 억	292846	N	N	N	N
114	20240311	160809	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7380	-120	5	-1.60	796495480	107105	143.28	7580	7580	7380	9750	5250	7500	7436.65	2.07	-24177	7686	7592	7546	7452	7406	7570	7430	77	2250	500	5700	10	1	15340000	1132	9.93	0.82	12	0.70	743.00	8988.00	10110	20230510	-27.00	6400	20230313	15.31	8720	-15.37	20240115	6770	9.01	20240115	10110	-27.00	20230510	6400	15.31	20230313	7.19	N	170030	500	76 억	317015	N	N	N	N
115	20240311	150807	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7400	-100	5	-1.33	742430740	99789	133.49	7580	7580	7390	9750	5250	7500	7440.01	2.07	-22390	7686	7592	7546	7452	7406	7570	7430	77	2250	500	5700	10	1	15340000	1135	9.96	0.82	12	0.65	743.00	8988.00	10110	20230510	-26.81	6400	20230313	15.62	8720	-15.14	20240115	6770	9.31	20240115	10110	-26.81	20230510	6400	15.62	20230313	7.19	N	170030	500	76 억	317015	N	N	N	N
116	20240311	140806	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7450	-50	5	-0.67	515433050	69170	92.53	7580	7580	7400	9750	5250	7500	7451.68	2.07	-10268	7686	7592	7546	7452	7406	7570	7430	77	2250	500	5700	10	1	15340000	1143	10.03	0.83	12	0.45	743.00	8988.00	10110	20230510	-26.31	6400	20230313	16.41	8720	-14.56	20240115	6770	10.04	20240115	10110	-26.31	20230510	6400	16.41	20230313	7.19	N	170030	500	76 억	317015	N	N	N	N
117	20240311	130807	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7440	-60	5	-0.80	476492420	63940	85.54	7580	7580	7400	9750	5250	7500	7452.18	2.07	-7559	7686	7592	7546	7452	7406	7570	7430	77	2250	500	5700	10	1	15340000	1141	10.01	0.83	12	0.42	743.00	8988.00	10110	20230510	-26.41	6400	20230313	16.25	8720	-14.68	20240115	6770	9.90	20240115	10110	-26.41	20230510	6400	16.25	20230313	7.19	N	170030	500	76 억	317015	N	N	N	N
118	20240311	120808	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7440	-60	5	-0.80	414333110	55587	74.36	7580	7580	7400	9750	5250	7500	7453.78	2.07	-5429	7686	7592	7546	7452	7406	7570	7430	77	2250	500	5700	10	1	15340000	1141	10.01	0.83	12	0.36	743.00	8988.00	10110	20230510	-26.41	6400	20230313	16.25	8720	-14.68	20240115	6770	9.90	20240115	10110	-26.41	20230510	6400	16.25	20230313	7.19	N	170030	500	76 억	317015	N	N	N	N
119	20240311	110805	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7450	-50	5	-0.67	307903860	41268	55.21	7580	7580	7400	9750	5250	7500	7461.08	2.07	-3958	7686	7592	7546	7452	7406	7570	7430	77	2250	500	5700	10	1	15340000	1143	10.03	0.83	12	0.27	743.00	8988.00	10110	20230510	-26.31	6400	20230313	16.41	8720	-14.56	20240115	6770	10.04	20240115	10110	-26.31	20230510	6400	16.41	20230313	7.19	N	170030	500	76 억	317015	N	N	N	N
120	20240311	100756	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7470	-30	5	-0.40	234356940	31403	42.01	7580	7580	7400	9750	5250	7500	7462.88	2.07	-155	7686	7592	7546	7452	7406	7570	7430	77	2250	500	5700	10	1	15340000	1146	10.05	0.83	12	0.20	743.00	8988.00	10110	20230510	-26.11	6400	20230313	16.72	8720	-14.33	20240115	6770	10.34	20240115	10110	-26.11	20230510	6400	16.72	20230313	7.19	N	170030	500	76 억	317015	N	N	N	N
121	20240311	090800	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7520	20	2	0.27	31646860	4229	5.66	7580	7580	7440	9750	5250	7500	7483.30	2.07	713	7686	7592	7546	7452	7406	7570	7430	77	2250	500	5700	10	1	15340000	1154	10.12	0.84	12	0.03	743.00	8988.00	10110	20230510	-25.62	6400	20230313	17.50	8720	-13.76	20240115	6770	11.08	20240115	10110	-25.62	20230510	6400	17.50	20230313	7.19	N	170030	500	76 억	317015	N	N	N	N
122	20240308	160805	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7500	-10	5	-0.13	549382820	72786	52.61	7510	7640	7500	9760	5260	7510	7548.40	2.06	880	7776	7642	7546	7412	7316	7595	7365	77	2250	500	5700	10	1	15340000	1151	10.09	0.83	12	0.47	743.00	8988.00	10110	20230510	-25.82	6400	20230313	17.19	8720	-13.99	20240115	6770	10.78	20240115	10110	-25.82	20230510	6400	17.19	20230313	7.24	N	170030	500	76 억	316135	N	N	N	N
123	20240308	150806	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7530	20	2	0.27	505499220	66945	48.38	7510	7640	7500	9760	5260	7510	7550.96	2.06	746	7776	7642	7546	7412	7316	7595	7365	77	2250	500	5700	10	1	15340000	1155	10.13	0.84	12	0.44	743.00	8988.00	10110	20230510	-25.52	6400	20230313	17.66	8720	-13.65	20240115	6770	11.23	20240115	10110	-25.52	20230510	6400	17.66	20230313	7.24	N	170030	500	76 억	316135	N	N	N	N
124	20240308	140759	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7530	20	2	0.27	417057470	55198	39.89	7510	7640	7500	9760	5260	7510	7555.66	2.06	-5451	7776	7642	7546	7412	7316	7595	7365	77	2250	500	5700	10	1	15340000	1155	10.13	0.84	12	0.36	743.00	8988.00	10110	20230510	-25.52	6400	20230313	17.66	8720	-13.65	20240115	6770	11.23	20240115	10110	-25.52	20230510	6400	17.66	20230313	7.24	N	170030	500	76 억	316135	N	N	N	N
125	20240308	130756	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7560	50	2	0.67	353034950	46686	33.74	7510	7640	7500	9760	5260	7510	7561.90	2.06	-3343	7776	7642	7546	7412	7316	7595	7365	77	2250	500	5700	10	1	15340000	1160	10.17	0.84	12	0.30	743.00	8988.00	10110	20230510	-25.22	6400	20230313	18.12	8720	-13.30	20240115	6770	11.67	20240115	10110	-25.22	20230510	6400	18.12	20230313	7.24	N	170030	500	76 억	316135	N	N	N	N
126	20240308	120757	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7550	40	2	0.53	320492440	42371	30.62	7510	7640	7500	9760	5260	7510	7563.96	2.06	-3869	7776	7642	7546	7412	7316	7595	7365	77	2250	500	5700	10	1	15340000	1158	10.16	0.84	12	0.28	743.00	8988.00	10110	20230510	-25.32	6400	20230313	17.97	8720	-13.42	20240115	6770	11.52	20240115	10110	-25.32	20230510	6400	17.97	20230313	7.24	N	170030	500	76 억	316135	N	N	N	N
127	20240308	110758	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7550	40	2	0.53	274323910	36277	26.22	7510	7640	7500	9760	5260	7510	7561.92	2.06	-2495	7776	7642	7546	7412	7316	7595	7365	77	2250	500	5700	10	1	15340000	1158	10.16	0.84	12	0.24	743.00	8988.00	10110	20230510	-25.32	6400	20230313	17.97	8720	-13.42	20240115	6770	11.52	20240115	10110	-25.32	20230510	6400	17.97	20230313	7.24	N	170030	500	76 억	316135	N	N	N	N
128	20240308	100753	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7540	30	2	0.40	197971290	26144	18.90	7510	7640	7510	9760	5260	7510	7572.34	2.06	-1915	7776	7642	7546	7412	7316	7595	7365	77	2250	500	5700	10	1	15340000	1157	10.15	0.84	12	0.17	743.00	8988.00	10110	20230510	-25.42	6400	20230313	17.81	8720	-13.53	20240115	6770	11.37	20240115	10110	-25.42	20230510	6400	17.81	20230313	7.24	N	170030	500	76 억	316135	N	N	N	N
129	20240308	090754	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7610	100	2	1.33	44977920	5948	4.30	7510	7640	7510	9760	5260	7510	7561.86	2.06	2837	7776	7642	7546	7412	7316	7595	7365	77	2250	500	5700	10	1	15340000	1167	10.24	0.85	12	0.04	743.00	8988.00	10110	20230510	-24.73	6400	20230313	18.91	8720	-12.73	20240115	6770	12.41	20240115	10110	-24.73	20230510	6400	18.91	20230313	7.24	N	170030	500	76 억	316135	N	N	N	N
130	20240307	160754	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7510	-90	5	-1.18	1027843400	136627	147.61	7600	7680	7450	9880	5320	7600	7523.00	2.04	3194	7813	7706	7643	7536	7473	7760	7590	77	2280	500	5770	10	1	15340000	1152	10.11	0.84	12	0.89	743.00	8988.00	10110	20230510	-25.72	6400	20230313	17.34	8720	-13.88	20240115	6770	10.93	20240115	10110	-25.72	20230510	6400	17.34	20230313	7.26	N	170030	500	76 억	312924	N	N	N	N
131	20240307	150736	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7530	-70	5	-0.92	967476790	128598	138.93	7600	7680	7450	9880	5320	7600	7523.26	2.04	-848	7813	7706	7643	7536	7473	7760	7590	77	2280	500	5770	10	1	15340000	1155	10.13	0.84	12	0.84	743.00	8988.00	10110	20230510	-25.52	6400	20230313	17.66	8720	-13.65	20240115	6770	11.23	20240115	10110	-25.52	20230510	6400	17.66	20230313	7.26	N	170030	500	76 억	312924	N	N	N	N
132	20240307	140744	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7520	-80	5	-1.05	867715100	115305	124.57	7600	7680	7450	9880	5320	7600	7525.39	2.04	-8055	7813	7706	7643	7536	7473	7760	7590	77	2280	500	5770	10	1	15340000	1154	10.12	0.84	12	0.75	743.00	8988.00	10110	20230510	-25.62	6400	20230313	17.50	8720	-13.76	20240115	6770	11.08	20240115	10110	-25.62	20230510	6400	17.50	20230313	7.26	N	170030	500	76 억	312924	N	N	N	N
133	20240307	130746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7480	-120	5	-1.58	784948580	104258	112.64	7600	7680	7450	9880	5320	7600	7528.91	2.04	-13703	7813	7706	7643	7536	7473	7760	7590	77	2280	500	5770	10	1	15340000	1147	10.07	0.83	12	0.68	743.00	8988.00	10110	20230510	-26.01	6400	20230313	16.88	8720	-14.22	20240115	6770	10.49	20240115	10110	-26.01	20230510	6400	16.88	20230313	7.26	N	170030	500	76 억	312924	N	N	N	N
134	20240307	120749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7470	-130	5	-1.71	754104950	100130	108.18	7600	7680	7450	9880	5320	7600	7531.26	2.04	-13918	7813	7706	7643	7536	7473	7760	7590	77	2280	500	5770	10	1	15340000	1146	10.05	0.83	12	0.65	743.00	8988.00	10110	20230510	-26.11	6400	20230313	16.72	8720	-14.33	20240115	6770	10.34	20240115	10110	-26.11	20230510	6400	16.72	20230313	7.26	N	170030	500	76 억	312924	N	N	N	N
135	20240307	110755	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7500	-100	5	-1.32	513942320	68017	73.48	7600	7680	7500	9880	5320	7600	7556.09	2.04	-920	7813	7706	7643	7536	7473	7760	7590	77	2280	500	5770	10	1	15340000	1151	10.09	0.83	12	0.44	743.00	8988.00	10110	20230510	-25.82	6400	20230313	17.19	8720	-13.99	20240115	6770	10.78	20240115	10110	-25.82	20230510	6400	17.19	20230313	7.26	N	170030	500	76 억	312924	N	N	N	N
136	20240307	100749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7540	-60	5	-0.79	390765200	51669	55.82	7600	7680	7500	9880	5320	7600	7562.86	2.04	-3285	7813	7706	7643	7536	7473	7760	7590	77	2280	500	5770	10	1	15340000	1157	10.15	0.84	12	0.34	743.00	8988.00	10110	20230510	-25.42	6400	20230313	17.81	8720	-13.53	20240115	6770	11.37	20240115	10110	-25.42	20230510	6400	17.81	20230313	7.26	N	170030	500	76 억	312924	N	N	N	N
137	20240307	090751	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7620	20	2	0.26	104212340	13722	14.82	7600	7680	7580	9880	5320	7600	7594.54	2.04	6889	7813	7706	7643	7536	7473	7760	7590	77	2280	500	5770	10	1	15340000	1169	10.26	0.85	12	0.09	743.00	8988.00	10110	20230510	-24.63	6400	20230313	19.06	8720	-12.61	20240115	6770	12.56	20240115	10110	-24.63	20230510	6400	19.06	20230313	7.26	N	170030	500	76 억	312924	N	N	N	N
138	20240306	160745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7600	-30	5	-0.39	704403050	92251	53.77	7590	7750	7580	9910	5350	7630	7636.21	2.00	6631	7923	7776	7693	7546	7463	7735	7505	77	2280	500	5790	10	1	15340000	1166	10.23	0.85	12	0.60	743.00	8988.00	10110	20230510	-24.83	6400	20230313	18.75	8720	-12.84	20240115	6770	12.26	20240115	10110	-24.83	20230510	6400	18.75	20230313	7.24	N	170030	500	76 억	306294	N	N	N	N
139	20240306	150746	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7620	-10	5	-0.13	632224700	82758	48.23	7590	7750	7580	9910	5350	7630	7639.44	2.00	5226	7923	7776	7693	7546	7463	7735	7505	77	2280	500	5790	10	1	15340000	1169	10.26	0.85	12	0.54	743.00	8988.00	10110	20230510	-24.63	6400	20230313	19.06	8720	-12.61	20240115	6770	12.56	20240115	10110	-24.63	20230510	6400	19.06	20230313	7.24	N	170030	500	76 억	306294	N	N	N	N
140	20240306	140750	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7620	-10	5	-0.13	540944730	70776	41.25	7590	7750	7580	9910	5350	7630	7643.05	2.00	1576	7923	7776	7693	7546	7463	7735	7505	77	2280	500	5790	10	1	15340000	1169	10.26	0.85	12	0.46	743.00	8988.00	10110	20230510	-24.63	6400	20230313	19.06	8720	-12.61	20240115	6770	12.56	20240115	10110	-24.63	20230510	6400	19.06	20230313	7.24	N	170030	500	76 억	306294	N	N	N	N
141	20240306	130751	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7650	20	2	0.26	470591190	61554	35.88	7590	7750	7580	9910	5350	7630	7645.18	2.00	1222	7923	7776	7693	7546	7463	7735	7505	77	2280	500	5790	10	1	15340000	1174	10.30	0.85	12	0.40	743.00	8988.00	10110	20230510	-24.33	6400	20230313	19.53	8720	-12.27	20240115	6770	13.00	20240115	10110	-24.33	20230510	6400	19.53	20230313	7.24	N	170030	500	76 억	306294	N	N	N	N
142	20240306	120749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7680	50	2	0.66	436988570	57163	33.32	7590	7750	7580	9910	5350	7630	7644.61	2.00	2023	7923	7776	7693	7546	7463	7735	7505	77	2280	500	5790	10	1	15340000	1178	10.34	0.85	12	0.37	743.00	8988.00	10110	20230510	-24.04	6400	20230313	20.00	8720	-11.93	20240115	6770	13.44	20240115	10110	-24.04	20230510	6400	20.00	20230313	7.24	N	170030	500	76 억	306294	N	N	N	N
143	20240306	110747	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7620	-10	5	-0.13	351664670	45964	26.79	7590	7750	7580	9910	5350	7630	7650.87	2.00	1150	7923	7776	7693	7546	7463	7735	7505	77	2280	500	5790	10	1	15340000	1169	10.26	0.85	12	0.30	743.00	8988.00	10110	20230510	-24.63	6400	20230313	19.06	8720	-12.61	20240115	6770	12.56	20240115	10110	-24.63	20230510	6400	19.06	20230313	7.24	N	170030	500	76 억	306294	N	N	N	N
144	20240306	100731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7660	30	2	0.39	155220900	20322	11.84	7590	7690	7580	9910	5350	7630	7638.07	2.00	1329	7923	7776	7693	7546	7463	7735	7505	77	2280	500	5790	10	1	15340000	1175	10.31	0.85	12	0.13	743.00	8988.00	10110	20230510	-24.23	6400	20230313	19.69	8720	-12.16	20240115	6770	13.15	20240115	10110	-24.23	20230510	6400	19.69	20230313	7.24	N	170030	500	76 억	306294	N	N	N	N
145	20240306	090745	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7640	10	2	0.13	50869030	6681	3.89	7590	7690	7580	9910	5350	7630	7613.98	2.00	-340	7923	7776	7693	7546	7463	7735	7505	77	2280	500	5790	10	1	15340000	1172	10.28	0.85	12	0.04	743.00	8988.00	10110	20230510	-24.43	6400	20230313	19.38	8720	-12.39	20240115	6770	12.85	20240115	10110	-24.43	20230510	6400	19.38	20230313	7.24	N	170030	500	76 억	306294	N	N	N	N
146	20240305	160742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7630	-230	5	-2.93	1317716230	171183	109.91	7830	7840	7610	10210	5510	7860	7697.77	1.94	8037	8000	7930	7870	7800	7740	7900	7770	77	2350	500	5970	10	1	15340000	1170	10.27	0.85	12	1.12	743.00	8988.00	10110	20230510	-24.53	6370	20230227	19.78	8720	-12.50	20240115	6770	12.70	20240115	10110	-24.53	20230510	6400	19.22	20230313	7.24	N	170030	500	76 억	298259	N	N	N	N
147	20240305	150741	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7620	-240	5	-3.05	1251296690	162476	104.32	7830	7840	7610	10210	5510	7860	7701.42	1.94	4127	8000	7930	7870	7800	7740	7900	7770	77	2350	500	5970	10	1	15340000	1169	10.26	0.85	12	1.06	743.00	8988.00	10110	20230510	-24.63	6370	20230227	19.62	8720	-12.61	20240115	6770	12.56	20240115	10110	-24.63	20230510	6400	19.06	20230313	7.24	N	170030	500	76 억	298259	N	N	N	N
148	20240305	140734	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7670	-190	5	-2.42	1104741700	143280	92.00	7830	7840	7640	10210	5510	7860	7710.37	1.94	2556	8000	7930	7870	7800	7740	7900	7770	77	2350	500	5970	10	1	15340000	1177	10.32	0.85	12	0.93	743.00	8988.00	10110	20230510	-24.13	6370	20230227	20.41	8720	-12.04	20240115	6770	13.29	20240115	10110	-24.13	20230510	6400	19.84	20230313	7.24	N	170030	500	76 억	298259	N	N	N	N
149	20240305	130731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7690	-170	5	-2.16	957700630	124128	79.70	7830	7840	7640	10210	5510	7860	7715.43	1.94	2937	8000	7930	7870	7800	7740	7900	7770	77	2350	500	5970	10	1	15340000	1180	10.35	0.86	12	0.81	743.00	8988.00	10110	20230510	-23.94	6370	20230227	20.72	8720	-11.81	20240115	6770	13.59	20240115	10110	-23.94	20230510	6400	20.16	20230313	7.24	N	170030	500	76 억	298259	N	N	N	N
150	20240305	120735	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7650	-210	5	-2.67	861095600	111548	71.62	7830	7840	7640	10210	5510	7860	7719.51	1.94	-2164	8000	7930	7870	7800	7740	7900	7770	77	2350	500	5970	10	1	15340000	1174	10.30	0.85	12	0.73	743.00	8988.00	10110	20230510	-24.33	6370	20230227	20.09	8720	-12.27	20240115	6770	13.00	20240115	10110	-24.33	20230510	6400	19.53	20230313	7.24	N	170030	500	76 억	298259	N	N	N	N
151	20240305	110736	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7690	-170	5	-2.16	675661230	87359	56.09	7830	7840	7680	10210	5510	7860	7734.31	1.94	1718	8000	7930	7870	7800	7740	7900	7770	77	2350	500	5970	10	1	15340000	1180	10.35	0.86	12	0.57	743.00	8988.00	10110	20230510	-23.94	6370	20230227	20.72	8720	-11.81	20240115	6770	13.59	20240115	10110	-23.94	20230510	6400	20.16	20230313	7.24	N	170030	500	76 억	298259	N	N	N	N
152	20240305	100732	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7740	-120	5	-1.53	464688910	59980	38.51	7830	7840	7700	10210	5510	7860	7747.40	1.94	1187	8000	7930	7870	7800	7740	7900	7770	77	2350	500	5970	10	1	15340000	1187	10.42	0.86	12	0.39	743.00	8988.00	10110	20230510	-23.44	6370	20230227	21.51	8720	-11.24	20240115	6770	14.33	20240115	10110	-23.44	20230510	6400	20.94	20230313	7.24	N	170030	500	76 억	298259	N	N	N	N
153	20240305	090733	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7770	-90	5	-1.15	109783020	14107	9.06	7830	7840	7750	10210	5510	7860	7782.17	1.94	3654	8000	7930	7870	7800	7740	7900	7770	77	2350	500	5970	10	1	15340000	1192	10.46	0.86	12	0.09	743.00	8988.00	10110	20230510	-23.15	6370	20230227	21.98	8720	-10.89	20240115	6770	14.77	20240115	10110	-23.15	20230510	6400	21.41	20230313	7.24	N	170030	500	76 억	298259	N	N	N	N
154	20240304	160735	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7860	-10	5	-0.13	1215046920	154465	91.05	7910	7940	7810	10230	5510	7870	7866.19	1.86	12872	8043	7956	7833	7746	7623	8000	7790	77	2360	500	5980	10	1	15340000	1206	10.58	0.87	12	1.01	743.00	8988.00	10110	20230510	-22.26	6370	20230227	23.39	8720	-9.86	20240115	6770	16.10	20240115	10110	-22.26	20230510	6400	22.81	20230313	7.24	N	170030	500	76 억	285372	N	N	N	N
155	20240304	150730	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7830	-40	5	-0.51	1136675150	144490	85.17	7910	7940	7810	10230	5510	7870	7866.81	1.86	12447	8043	7956	7833	7746	7623	8000	7790	77	2360	500	5980	10	1	15340000	1201	10.54	0.87	12	0.94	743.00	8988.00	10110	20230510	-22.55	6370	20230227	22.92	8720	-10.21	20240115	6770	15.66	20240115	10110	-22.55	20230510	6400	22.34	20230313	7.24	N	170030	500	76 억	285372	N	N	N	N
156	20240304	140658	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7840	-30	5	-0.38	944024170	119877	70.66	7910	7940	7820	10230	5510	7870	7874.94	1.86	10949	8043	7956	7833	7746	7623	8000	7790	77	2360	500	5980	10	1	15340000	1203	10.55	0.87	12	0.78	743.00	8988.00	10110	20230510	-22.45	6370	20230227	23.08	8720	-10.09	20240115	6770	15.81	20240115	10110	-22.45	20230510	6400	22.50	20230313	7.24	N	170030	500	76 억	285372	N	N	N	N
157	20240304	130725	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7860	-10	5	-0.13	844956070	107258	63.23	7910	7940	7820	10230	5510	7870	7877.79	1.86	9968	8043	7956	7833	7746	7623	8000	7790	77	2360	500	5980	10	1	15340000	1206	10.58	0.87	12	0.70	743.00	8988.00	10110	20230510	-22.26	6370	20230227	23.39	8720	-9.86	20240115	6770	16.10	20240115	10110	-22.26	20230510	6400	22.81	20230313	7.24	N	170030	500	76 억	285372	N	N	N	N
158	20240304	120701	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7870	0	3	0.00	697165290	88492	52.16	7910	7940	7820	10230	5510	7870	7878.29	1.86	4136	8043	7956	7833	7746	7623	8000	7790	77	2360	500	5980	10	1	15340000	1207	10.59	0.88	12	0.58	743.00	8988.00	10110	20230510	-22.16	6370	20230227	23.55	8720	-9.75	20240115	6770	16.25	20240115	10110	-22.16	20230510	6400	22.97	20230313	7.24	N	170030	500	76 억	285372	N	N	N	N
159	20240304	110720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7890	20	2	0.25	515557760	65371	38.53	7910	7940	7820	10230	5510	7870	7886.64	1.86	1123	8043	7956	7833	7746	7623	8000	7790	77	2360	500	5980	10	1	15340000	1210	10.62	0.88	12	0.43	743.00	8988.00	10110	20230510	-21.96	6370	20230227	23.86	8720	-9.52	20240115	6770	16.54	20240115	10110	-21.96	20230510	6400	23.28	20230313	7.24	N	170030	500	76 억	285372	N	N	N	N
160	20240304	100720	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7840	-30	5	-0.38	324631070	41186	24.28	7910	7940	7820	10230	5510	7870	7882.07	1.86	-2137	8043	7956	7833	7746	7623	8000	7790	77	2360	500	5980	10	1	15340000	1203	10.55	0.87	12	0.27	743.00	8988.00	10110	20230510	-22.45	6370	20230227	23.08	8720	-10.09	20240115	6770	15.81	20240115	10110	-22.45	20230510	6400	22.50	20230313	7.24	N	170030	500	76 억	285372	N	N	N	N
161	20240304	090722	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7880	10	2	0.13	103719920	13124	7.74	7910	7940	7850	10230	5510	7870	7903.07	1.86	-702	8043	7956	7833	7746	7623	8000	7790	77	2360	500	5980	10	1	15340000	1209	10.61	0.88	12	0.09	743.00	8988.00	10110	20230510	-22.06	6370	20230227	23.70	8720	-9.63	20240115	6770	16.40	20240115	10110	-22.06	20230510	6400	23.12	20230313	7.24	N	170030	500	76 억	285372	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History