KissMeData/170030/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	20240430	160923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7250	0	3	0.00	358041310	49320	58.18	7260	7320	7220	9420	5080	7250	7259.56	1.76	8233	7383	7316	7213	7146	7043	7350	7180	77	2170	500	4780	10	1	15340000	1112	8.48	0.76	12	0.32	855.00	9486.00	10110	20230510	-28.29	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	10110	-28.29	20230510	6460	12.23	20231023	6.20	N	170030	500	76 억	269791	N	N	N	N
3	20240430	150935	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7250	0	3	0.00	338850220	46672	55.06	7260	7320	7220	9420	5080	7250	7260.25	1.76	7306	7383	7316	7213	7146	7043	7350	7180	77	2170	500	4780	10	1	15340000	1112	8.48	0.76	12	0.30	855.00	9486.00	10110	20230510	-28.29	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	10110	-28.29	20230510	6460	12.23	20231023	6.20	N	170030	500	76 억	269791	N	N	N	N
4	20240430	140934	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7260	10	2	0.14	286882330	39501	46.60	7260	7320	7220	9420	5080	7250	7262.66	1.76	7046	7383	7316	7213	7146	7043	7350	7180	77	2170	500	4780	10	1	15340000	1114	8.49	0.77	12	0.26	855.00	9486.00	10110	20230510	-28.19	6460	20231023	12.38	8720	-16.74	20240115	6770	7.24	20240115	10110	-28.19	20230510	6460	12.38	20231023	6.20	N	170030	500	76 억	269791	N	N	N	N
5	20240430	130932	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7270	20	2	0.28	261608140	36018	42.49	7260	7320	7220	9420	5080	7250	7263.26	1.76	5819	7383	7316	7213	7146	7043	7350	7180	77	2170	500	4780	10	1	15340000	1115	8.50	0.77	12	0.23	855.00	9486.00	10110	20230510	-28.09	6460	20231023	12.54	8720	-16.63	20240115	6770	7.39	20240115	10110	-28.09	20230510	6460	12.54	20231023	6.20	N	170030	500	76 억	269791	N	N	N	N
6	20240430	120933	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7250	0	3	0.00	238558770	32840	38.74	7260	7320	7220	9420	5080	7250	7264.27	1.76	5618	7383	7316	7213	7146	7043	7350	7180	77	2170	500	4780	10	1	15340000	1112	8.48	0.76	12	0.21	855.00	9486.00	10110	20230510	-28.29	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	10110	-28.29	20230510	6460	12.23	20231023	6.20	N	170030	500	76 억	269791	N	N	N	N
7	20240430	110929	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7250	0	3	0.00	222403600	30610	36.11	7260	7320	7220	9420	5080	7250	7265.72	1.76	5854	7383	7316	7213	7146	7043	7350	7180	77	2170	500	4780	10	1	15340000	1112	8.48	0.76	12	0.20	855.00	9486.00	10110	20230510	-28.29	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	10110	-28.29	20230510	6460	12.23	20231023	6.20	N	170030	500	76 억	269791	N	N	N	N
8	20240430	100930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7260	10	2	0.14	186483210	25653	30.26	7260	7320	7220	9420	5080	7250	7269.45	1.76	4763	7383	7316	7213	7146	7043	7350	7180	77	2170	500	4780	10	1	15340000	1114	8.49	0.77	12	0.17	855.00	9486.00	10110	20230510	-28.19	6460	20231023	12.38	8720	-16.74	20240115	6770	7.24	20240115	10110	-28.19	20230510	6460	12.38	20231023	6.20	N	170030	500	76 억	269791	N	N	N	N
9	20240430	090940	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7280	30	2	0.41	74841300	10296	12.15	7260	7320	7240	9420	5080	7250	7268.97	1.76	3532	7383	7316	7213	7146	7043	7350	7180	77	2170	500	4780	10	1	15340000	1117	8.51	0.77	12	0.07	855.00	9486.00	10110	20230510	-27.99	6460	20231023	12.69	8720	-16.51	20240115	6770	7.53	20240115	10110	-27.99	20230510	6460	12.69	20231023	6.20	N	170030	500	76 억	269791	N	N	N	N
10	20240429	160919	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7250	150	2	2.11	601202640	83218	197.92	7130	7280	7110	9230	4970	7100	7224.28	1.62	21176	7240	7170	7100	7030	6960	7135	6995	77	2130	500	4680	10	1	15340000	1112	8.48	0.76	12	0.54	855.00	9486.00	10110	20230510	-28.29	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	10110	-28.29	20230510	6460	12.23	20231023	6.24	N	170030	500	76 억	248147	N	N	N	N
11	20240429	150930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7240	140	2	1.97	579810230	80267	190.90	7130	7280	7110	9230	4970	7100	7223.52	1.62	20995	7240	7170	7100	7030	6960	7135	6995	77	2130	500	4680	10	1	15340000	1111	8.47	0.76	12	0.52	855.00	9486.00	10110	20230510	-28.39	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	10110	-28.39	20230510	6460	12.07	20231023	6.24	N	170030	500	76 억	248147	N	N	N	N
12	20240429	140854	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7250	150	2	2.11	420445970	58270	138.59	7130	7280	7110	9230	4970	7100	7215.48	1.62	11360	7240	7170	7100	7030	6960	7135	6995	77	2130	500	4680	10	1	15340000	1112	8.48	0.76	12	0.38	855.00	9486.00	10110	20230510	-28.29	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	10110	-28.29	20230510	6460	12.23	20231023	6.24	N	170030	500	76 억	248147	N	N	N	N
13	20240429	130929	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7260	160	2	2.25	399204220	55336	131.61	7130	7280	7110	9230	4970	7100	7214.19	1.62	10967	7240	7170	7100	7030	6960	7135	6995	77	2130	500	4680	10	1	15340000	1114	8.49	0.77	12	0.36	855.00	9486.00	10110	20230510	-28.19	6460	20231023	12.38	8720	-16.74	20240115	6770	7.24	20240115	10110	-28.19	20230510	6460	12.38	20231023	6.24	N	170030	500	76 억	248147	N	N	N	N
14	20240429	120929	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	130	2	1.83	368353390	51075	121.47	7130	7280	7110	9230	4970	7100	7212.01	1.62	10462	7240	7170	7100	7030	6960	7135	6995	77	2130	500	4680	10	1	15340000	1109	8.46	0.76	12	0.33	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	10110	-28.49	20230510	6460	11.92	20231023	6.24	N	170030	500	76 억	248147	N	N	N	N
15	20240429	110903	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7250	150	2	2.11	347323230	48166	114.56	7130	7280	7110	9230	4970	7100	7210.96	1.62	9844	7240	7170	7100	7030	6960	7135	6995	77	2130	500	4680	10	1	15340000	1112	8.48	0.76	12	0.31	855.00	9486.00	10110	20230510	-28.29	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	10110	-28.29	20230510	6460	12.23	20231023	6.24	N	170030	500	76 억	248147	N	N	N	N
16	20240429	100928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7240	140	2	1.97	247776410	34440	81.91	7130	7240	7110	9230	4970	7100	7194.44	1.62	7673	7240	7170	7100	7030	6960	7135	6995	77	2130	500	4680	10	1	15340000	1111	8.47	0.76	12	0.22	855.00	9486.00	10110	20230510	-28.39	6460	20231023	12.07	8720	-16.97	20240115	6770	6.94	20240115	10110	-28.39	20230510	6460	12.07	20231023	6.24	N	170030	500	76 억	248147	N	N	N	N
17	20240429	090928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	110	2	1.55	100505040	14014	33.33	7130	7220	7110	9230	4970	7100	7171.76	1.62	2755	7240	7170	7100	7030	6960	7135	6995	77	2130	500	4680	10	1	15340000	1106	8.43	0.76	12	0.09	855.00	9486.00	10110	20230510	-28.68	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	10110	-28.68	20230510	6460	11.61	20231023	6.24	N	170030	500	76 억	248147	N	N	N	N
18	20240426	160925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7100	-50	5	-0.70	294840500	41515	94.08	7170	7170	7030	9290	5010	7150	7102.02	1.65	-4243	7276	7212	7146	7082	7016	7245	7115	77	2140	500	4710	10	1	15340000	1089	8.30	0.75	12	0.27	855.00	9486.00	10110	20230510	-29.77	6460	20231023	9.91	8720	-18.58	20240115	6770	4.87	20240115	10110	-29.77	20230510	6460	9.91	20231023	6.41	N	170030	500	76 억	252386	N	N	N	N
19	20240426	150925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	-60	5	-0.84	270783850	38118	86.38	7170	7170	7030	9290	5010	7150	7103.83	1.65	-4504	7276	7212	7146	7082	7016	7245	7115	77	2140	500	4710	10	1	15340000	1088	8.29	0.75	12	0.25	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.41	N	170030	500	76 억	252386	N	N	N	N
20	20240426	140923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7110	-40	5	-0.56	231794370	32625	73.93	7170	7170	7030	9290	5010	7150	7104.81	1.65	-5387	7276	7212	7146	7082	7016	7245	7115	77	2140	500	4710	10	1	15340000	1091	8.32	0.75	12	0.21	855.00	9486.00	10110	20230510	-29.67	6460	20231023	10.06	8720	-18.46	20240115	6770	5.02	20240115	10110	-29.67	20230510	6460	10.06	20231023	6.41	N	170030	500	76 억	252386	N	N	N	N
21	20240426	130926	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	-60	5	-0.84	222896690	31369	71.09	7170	7170	7030	9290	5010	7150	7105.64	1.65	-5046	7276	7212	7146	7082	7016	7245	7115	77	2140	500	4710	10	1	15340000	1088	8.29	0.75	12	0.20	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.41	N	170030	500	76 억	252386	N	N	N	N
22	20240426	120922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7080	-70	5	-0.98	192496870	27069	61.34	7170	7170	7030	9290	5010	7150	7111.34	1.65	-5376	7276	7212	7146	7082	7016	7245	7115	77	2140	500	4710	10	1	15340000	1086	8.28	0.75	12	0.18	855.00	9486.00	10110	20230510	-29.97	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	10110	-29.97	20230510	6460	9.60	20231023	6.41	N	170030	500	76 억	252386	N	N	N	N
23	20240426	110922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7080	-70	5	-0.98	185078640	26021	58.97	7170	7170	7030	9290	5010	7150	7112.66	1.65	-4914	7276	7212	7146	7082	7016	7245	7115	77	2140	500	4710	10	1	15340000	1086	8.28	0.75	12	0.17	855.00	9486.00	10110	20230510	-29.97	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	10110	-29.97	20230510	6460	9.60	20231023	6.41	N	170030	500	76 억	252386	N	N	N	N
24	20240426	100922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7150	0	3	0.00	115472970	16178	36.66	7170	7170	7100	9290	5010	7150	7137.65	1.65	-4348	7276	7212	7146	7082	7016	7245	7115	77	2140	500	4710	10	1	15340000	1097	8.36	0.75	12	0.11	855.00	9486.00	10110	20230510	-29.28	6460	20231023	10.68	8720	-18.00	20240115	6770	5.61	20240115	10110	-29.28	20230510	6460	10.68	20231023	6.41	N	170030	500	76 억	252386	N	N	N	N
25	20240426	090927	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7160	10	2	0.14	29985720	4190	9.50	7170	7170	7140	9290	5010	7150	7156.50	1.65	-1194	7276	7212	7146	7082	7016	7245	7115	77	2140	500	4710	10	1	15340000	1098	8.37	0.75	12	0.03	855.00	9486.00	10110	20230510	-29.18	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	10110	-29.18	20230510	6460	10.84	20231023	6.41	N	170030	500	76 억	252386	N	N	N	N
26	20240425	160918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7150	10	2	0.14	311286310	43526	61.01	7080	7210	7080	9280	5000	7140	7151.74	1.59	9189	7260	7200	7110	7050	6960	7230	7080	77	2140	500	4710	10	1	15340000	1097	8.36	0.75	12	0.28	855.00	9486.00	10110	20230510	-29.28	6460	20231023	10.68	8720	-18.00	20240115	6770	5.61	20240115	10110	-29.28	20230510	6460	10.68	20231023	6.29	N	170030	500	76 억	243263	N	N	N	N
27	20240425	150923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7140	0	3	0.00	276018050	38588	54.09	7080	7210	7080	9280	5000	7140	7152.95	1.59	8528	7260	7200	7110	7050	6960	7230	7080	77	2140	500	4710	10	1	15340000	1095	8.35	0.75	12	0.25	855.00	9486.00	10110	20230510	-29.38	6460	20231023	10.53	8720	-18.12	20240115	6770	5.47	20240115	10110	-29.38	20230510	6460	10.53	20231023	6.29	N	170030	500	76 억	243263	N	N	N	N
28	20240425	140920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7160	20	2	0.28	224687190	31403	44.02	7080	7210	7080	9280	5000	7140	7154.96	1.59	5974	7260	7200	7110	7050	6960	7230	7080	77	2140	500	4710	10	1	15340000	1098	8.37	0.75	12	0.20	855.00	9486.00	10110	20230510	-29.18	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	10110	-29.18	20230510	6460	10.84	20231023	6.29	N	170030	500	76 억	243263	N	N	N	N
29	20240425	130921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7160	20	2	0.28	203664380	28457	39.89	7080	7210	7080	9280	5000	7140	7156.92	1.59	6641	7260	7200	7110	7050	6960	7230	7080	77	2140	500	4710	10	1	15340000	1098	8.37	0.75	12	0.19	855.00	9486.00	10110	20230510	-29.18	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	10110	-29.18	20230510	6460	10.84	20231023	6.29	N	170030	500	76 억	243263	N	N	N	N
30	20240425	120917	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7170	30	2	0.42	192031680	26832	37.61	7080	7210	7080	9280	5000	7140	7156.82	1.59	7394	7260	7200	7110	7050	6960	7230	7080	77	2140	500	4710	10	1	15340000	1100	8.39	0.76	12	0.17	855.00	9486.00	10110	20230510	-29.08	6460	20231023	10.99	8720	-17.78	20240115	6770	5.91	20240115	10110	-29.08	20230510	6460	10.99	20231023	6.29	N	170030	500	76 억	243263	N	N	N	N
31	20240425	110919	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7120	-20	5	-0.28	170315900	23800	33.36	7080	7210	7080	9280	5000	7140	7156.13	1.59	7563	7260	7200	7110	7050	6960	7230	7080	77	2140	500	4710	10	1	15340000	1092	8.33	0.75	12	0.16	855.00	9486.00	10110	20230510	-29.57	6460	20231023	10.22	8720	-18.35	20240115	6770	5.17	20240115	10110	-29.57	20230510	6460	10.22	20231023	6.29	N	170030	500	76 억	243263	N	N	N	N
32	20240425	100919	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7170	30	2	0.42	109388090	15261	21.39	7080	7210	7080	9280	5000	7140	7167.82	1.59	5658	7260	7200	7110	7050	6960	7230	7080	77	2140	500	4710	10	1	15340000	1100	8.39	0.76	12	0.10	855.00	9486.00	10110	20230510	-29.08	6460	20231023	10.99	8720	-17.78	20240115	6770	5.91	20240115	10110	-29.08	20230510	6460	10.99	20231023	6.29	N	170030	500	76 억	243263	N	N	N	N
33	20240425	090922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7120	-20	5	-0.28	13237020	1865	2.61	7080	7130	7080	9280	5000	7140	7097.60	1.59	636	7260	7200	7110	7050	6960	7230	7080	77	2140	500	4710	10	1	15340000	1092	8.33	0.75	12	0.01	855.00	9486.00	10110	20230510	-29.57	6460	20231023	10.22	8720	-18.35	20240115	6770	5.17	20240115	10110	-29.57	20230510	6460	10.22	20231023	6.29	N	170030	500	76 억	243263	N	N	N	N
34	20240424	160902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7140	140	2	2.00	499007170	70190	56.71	7060	7170	7020	9100	4900	7000	7109.34	1.41	26317	7226	7112	7056	6942	6886	7085	6915	77	2100	500	4620	10	1	15340000	1095	8.35	0.75	12	0.46	855.00	9486.00	10110	20230510	-29.38	6460	20231023	10.53	8720	-18.12	20240115	6770	5.47	20240115	10110	-29.38	20230510	6460	10.53	20231023	6.39	N	170030	500	76 억	216952	N	N	N	N
35	20240424	150918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7150	150	2	2.14	486014300	68371	55.24	7060	7170	7020	9100	4900	7000	7108.49	1.41	25633	7226	7112	7056	6942	6886	7085	6915	77	2100	500	4620	10	1	15340000	1097	8.36	0.75	12	0.45	855.00	9486.00	10110	20230510	-29.28	6460	20231023	10.68	8720	-18.00	20240115	6770	5.61	20240115	10110	-29.28	20230510	6460	10.68	20231023	6.39	N	170030	500	76 억	216952	N	N	N	N
36	20240424	140917	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7140	140	2	2.00	404402130	56952	46.02	7060	7160	7020	9100	4900	7000	7100.75	1.41	15531	7226	7112	7056	6942	6886	7085	6915	77	2100	500	4620	10	1	15340000	1095	8.35	0.75	12	0.37	855.00	9486.00	10110	20230510	-29.38	6460	20231023	10.53	8720	-18.12	20240115	6770	5.47	20240115	10110	-29.38	20230510	6460	10.53	20231023	6.39	N	170030	500	76 억	216952	N	N	N	N
37	20240424	130920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7140	140	2	2.00	374967500	52820	42.68	7060	7160	7020	9100	4900	7000	7098.97	1.41	13632	7226	7112	7056	6942	6886	7085	6915	77	2100	500	4620	10	1	15340000	1095	8.35	0.75	12	0.34	855.00	9486.00	10110	20230510	-29.38	6460	20231023	10.53	8720	-18.12	20240115	6770	5.47	20240115	10110	-29.38	20230510	6460	10.53	20231023	6.39	N	170030	500	76 억	216952	N	N	N	N
38	20240424	120916	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7110	110	2	1.57	212866790	30108	24.33	7060	7110	7020	9100	4900	7000	7070.11	1.41	3430	7226	7112	7056	6942	6886	7085	6915	77	2100	500	4620	10	1	15340000	1091	8.32	0.75	12	0.20	855.00	9486.00	10110	20230510	-29.67	6460	20231023	10.06	8720	-18.46	20240115	6770	5.02	20240115	10110	-29.67	20230510	6460	10.06	20231023	6.39	N	170030	500	76 억	216952	N	N	N	N
39	20240424	110915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	90	2	1.29	160370990	22707	18.35	7060	7100	7020	9100	4900	7000	7062.62	1.41	2664	7226	7112	7056	6942	6886	7085	6915	77	2100	500	4620	10	1	15340000	1088	8.29	0.75	12	0.15	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.39	N	170030	500	76 억	216952	N	N	N	N
40	20240424	100913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7060	60	2	0.86	114070740	16154	13.05	7060	7100	7020	9100	4900	7000	7061.45	1.41	2086	7226	7112	7056	6942	6886	7085	6915	77	2100	500	4620	10	1	15340000	1083	8.26	0.74	12	0.11	855.00	9486.00	10110	20230510	-30.17	6460	20231023	9.29	8720	-19.04	20240115	6770	4.28	20240115	10110	-30.17	20230510	6460	9.29	20231023	6.39	N	170030	500	76 억	216952	N	N	N	N
41	20240424	090916	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7050	50	2	0.71	25411820	3600	2.91	7060	7060	7020	9100	4900	7000	7058.84	1.41	690	7226	7112	7056	6942	6886	7085	6915	77	2100	500	4620	10	1	15340000	1081	8.25	0.74	12	0.02	855.00	9486.00	10110	20230510	-30.27	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	10110	-30.27	20230510	6460	9.13	20231023	6.39	N	170030	500	76 억	216952	N	N	N	N
42	20240423	160851	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7000	-90	5	-1.27	857528240	121513	191.30	7060	7170	7000	9210	4970	7090	7057.23	1.64	-34015	7250	7170	7090	7010	6930	7210	7050	77	2120	500	4670	10	1	15340000	1074	8.19	0.74	12	0.79	855.00	9486.00	10110	20230510	-30.76	6460	20231023	8.36	8720	-19.72	20240115	6770	3.40	20240115	10110	-30.76	20230510	6460	8.36	20231023	6.42	N	170030	500	76 억	250967	N	N	N	N
43	20240423	150912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7010	-80	5	-1.13	820647890	116248	183.02	7060	7170	7000	9210	4970	7090	7059.46	1.64	-31888	7250	7170	7090	7010	6930	7210	7050	77	2120	500	4670	10	1	15340000	1075	8.20	0.74	12	0.76	855.00	9486.00	10110	20230510	-30.66	6460	20231023	8.51	8720	-19.61	20240115	6770	3.55	20240115	10110	-30.66	20230510	6460	8.51	20231023	6.42	N	170030	500	76 억	250967	N	N	N	N
44	20240423	140911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7040	-50	5	-0.71	691513790	97816	154.00	7060	7170	7000	9210	4970	7090	7069.54	1.64	-15250	7250	7170	7090	7010	6930	7210	7050	77	2120	500	4670	10	1	15340000	1080	8.23	0.74	12	0.64	855.00	9486.00	10110	20230510	-30.37	6460	20231023	8.98	8720	-19.27	20240115	6770	3.99	20240115	10110	-30.37	20230510	6460	8.98	20231023	6.42	N	170030	500	76 억	250967	N	N	N	N
45	20240423	130909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7040	-50	5	-0.71	538891200	76075	119.77	7060	7170	7020	9210	4970	7090	7083.68	1.64	-25	7250	7170	7090	7010	6930	7210	7050	77	2120	500	4670	10	1	15340000	1080	8.23	0.74	12	0.50	855.00	9486.00	10110	20230510	-30.37	6460	20231023	8.98	8720	-19.27	20240115	6770	3.99	20240115	10110	-30.37	20230510	6460	8.98	20231023	6.42	N	170030	500	76 억	250967	N	N	N	N
46	20240423	120909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7050	-40	5	-0.56	517709500	73068	115.04	7060	7170	7020	9210	4970	7090	7085.31	1.64	2667	7250	7170	7090	7010	6930	7210	7050	77	2120	500	4670	10	1	15340000	1081	8.25	0.74	12	0.48	855.00	9486.00	10110	20230510	-30.27	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	10110	-30.27	20230510	6460	9.13	20231023	6.42	N	170030	500	76 억	250967	N	N	N	N
47	20240423	110911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7040	-50	5	-0.71	470093480	66316	104.41	7060	7170	7020	9210	4970	7090	7088.69	1.64	3781	7250	7170	7090	7010	6930	7210	7050	77	2120	500	4670	10	1	15340000	1080	8.23	0.74	12	0.43	855.00	9486.00	10110	20230510	-30.37	6460	20231023	8.98	8720	-19.27	20240115	6770	3.99	20240115	10110	-30.37	20230510	6460	8.98	20231023	6.42	N	170030	500	76 억	250967	N	N	N	N
48	20240423	100909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7080	-10	5	-0.14	362367030	51051	80.37	7060	7170	7060	9210	4970	7090	7098.14	1.64	17743	7250	7170	7090	7010	6930	7210	7050	77	2120	500	4670	10	1	15340000	1086	8.28	0.75	12	0.33	855.00	9486.00	10110	20230510	-29.97	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	10110	-29.97	20230510	6460	9.60	20231023	6.42	N	170030	500	76 억	250967	N	N	N	N
49	20240423	090910	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	0	3	0.00	9947340	1405	2.21	7060	7170	7060	9210	4970	7090	7079.96	1.64	-246	7250	7170	7090	7010	6930	7210	7050	77	2120	500	4670	10	1	15340000	1088	8.29	0.75	12	0.01	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.42	N	170030	500	76 억	250967	N	N	N	N
50	20240422	160907	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	80	2	1.14	445110350	62523	79.91	7010	7170	7010	9110	4910	7010	7119.55	1.60	5721	7176	7092	6996	6912	6816	7045	6865	77	2100	500	4620	10	1	15340000	1088	8.29	0.75	12	0.41	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.43	N	170030	500	76 억	245247	N	N	N	N
51	20240422	150905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7100	90	2	1.28	418997310	58845	75.21	7010	7170	7010	9110	4910	7010	7120.36	1.60	5721	7176	7092	6996	6912	6816	7045	6865	77	2100	500	4620	10	1	15340000	1089	8.30	0.75	12	0.38	855.00	9486.00	10110	20230510	-29.77	6460	20231023	9.91	8720	-18.58	20240115	6770	4.87	20240115	10110	-29.77	20230510	6460	9.91	20231023	6.43	N	170030	500	76 억	245247	N	N	N	N
52	20240422	140906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7080	70	2	1.00	400814070	56280	71.94	7010	7170	7010	9110	4910	7010	7121.79	1.60	5856	7176	7092	6996	6912	6816	7045	6865	77	2100	500	4620	10	1	15340000	1086	8.28	0.75	12	0.37	855.00	9486.00	10110	20230510	-29.97	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	10110	-29.97	20230510	6460	9.60	20231023	6.43	N	170030	500	76 억	245247	N	N	N	N
53	20240422	130904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	80	2	1.14	385945130	54183	69.25	7010	7170	7010	9110	4910	7010	7122.99	1.60	5718	7176	7092	6996	6912	6816	7045	6865	77	2100	500	4620	10	1	15340000	1088	8.29	0.75	12	0.35	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.43	N	170030	500	76 억	245247	N	N	N	N
54	20240422	120903	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7140	130	2	1.85	327894280	46024	58.83	7010	7170	7010	9110	4910	7010	7124.42	1.60	5411	7176	7092	6996	6912	6816	7045	6865	77	2100	500	4620	10	1	15340000	1095	8.35	0.75	12	0.30	855.00	9486.00	10110	20230510	-29.38	6460	20231023	10.53	8720	-18.12	20240115	6770	5.47	20240115	10110	-29.38	20230510	6460	10.53	20231023	6.43	N	170030	500	76 억	245247	N	N	N	N
55	20240422	110904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7150	140	2	2.00	270532210	37992	48.56	7010	7170	7010	9110	4910	7010	7120.77	1.60	5874	7176	7092	6996	6912	6816	7045	6865	77	2100	500	4620	10	1	15340000	1097	8.36	0.75	12	0.25	855.00	9486.00	10110	20230510	-29.28	6460	20231023	10.68	8720	-18.00	20240115	6770	5.61	20240115	10110	-29.28	20230510	6460	10.68	20231023	6.43	N	170030	500	76 억	245247	N	N	N	N
56	20240422	100905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7110	100	2	1.43	149467710	21040	26.89	7010	7150	7010	9110	4910	7010	7103.98	1.60	3951	7176	7092	6996	6912	6816	7045	6865	77	2100	500	4620	10	1	15340000	1091	8.32	0.75	12	0.14	855.00	9486.00	10110	20230510	-29.67	6460	20231023	10.06	8720	-18.46	20240115	6770	5.02	20240115	10110	-29.67	20230510	6460	10.06	20231023	6.43	N	170030	500	76 억	245247	N	N	N	N
57	20240422	090905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	80	2	1.14	22096810	3130	4.00	7010	7090	7010	9110	4910	7010	7059.68	1.60	470	7176	7092	6996	6912	6816	7045	6865	77	2100	500	4620	10	1	15340000	1088	8.29	0.75	12	0.02	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.43	N	170030	500	76 억	245247	N	N	N	N
58	20240419	160824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7010	-30	5	-0.43	545505890	78154	130.96	7020	7080	6900	9150	4930	7040	6979.88	1.59	1019	7160	7100	7050	6990	6940	7130	7020	77	2110	500	4640	10	1	15340000	1075	8.20	0.74	12	0.51	855.00	9486.00	10110	20230510	-30.66	6460	20231023	8.51	8720	-19.61	20240115	6770	3.55	20240115	10110	-30.66	20230510	6460	8.51	20231023	6.49	N	170030	500	76 억	244231	N	N	N	N
59	20240419	150831	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7020	-20	5	-0.28	467082310	66983	112.24	7020	7080	6900	9150	4930	7040	6973.15	1.59	-3157	7160	7100	7050	6990	6940	7130	7020	77	2110	500	4640	10	1	15340000	1077	8.21	0.74	12	0.44	855.00	9486.00	10110	20230510	-30.56	6460	20231023	8.67	8720	-19.50	20240115	6770	3.69	20240115	10110	-30.56	20230510	6460	8.67	20231023	6.49	N	170030	500	76 억	244231	N	N	N	N
60	20240419	140824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6960	-80	5	-1.14	400572390	57523	96.39	7020	7080	6900	9150	4930	7040	6963.69	1.59	-4049	7160	7100	7050	6990	6940	7130	7020	77	2110	500	4640	10	1	15340000	1068	8.14	0.73	12	0.37	855.00	9486.00	10110	20230510	-31.16	6460	20231023	7.74	8720	-20.18	20240115	6770	2.81	20240115	10110	-31.16	20230510	6460	7.74	20231023	6.49	N	170030	500	76 억	244231	N	N	N	N
61	20240419	130825	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6960	-80	5	-1.14	359742220	51653	86.55	7020	7080	6900	9150	4930	7040	6964.59	1.59	-6504	7160	7100	7050	6990	6940	7130	7020	77	2110	500	4640	10	1	15340000	1068	8.14	0.73	12	0.34	855.00	9486.00	10110	20230510	-31.16	6460	20231023	7.74	8720	-20.18	20240115	6770	2.81	20240115	10110	-31.16	20230510	6460	7.74	20231023	6.49	N	170030	500	76 억	244231	N	N	N	N
62	20240419	120821	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6960	-80	5	-1.14	337728800	48484	81.24	7020	7080	6900	9150	4930	7040	6965.78	1.59	-6543	7160	7100	7050	6990	6940	7130	7020	77	2110	500	4640	10	1	15340000	1068	8.14	0.73	12	0.32	855.00	9486.00	10110	20230510	-31.16	6460	20231023	7.74	8720	-20.18	20240115	6770	2.81	20240115	10110	-31.16	20230510	6460	7.74	20231023	6.49	N	170030	500	76 억	244231	N	N	N	N
63	20240419	110832	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	6970	-70	5	-0.99	165100940	23565	39.49	7020	7080	6970	9150	4930	7040	7006.19	1.59	-5841	7160	7100	7050	6990	6940	7130	7020	77	2110	500	4640	10	1	15340000	1069	8.15	0.73	12	0.15	855.00	9486.00	10110	20230510	-31.06	6460	20231023	7.89	8720	-20.07	20240115	6770	2.95	20240115	10110	-31.06	20230510	6460	7.89	20231023	6.49	N	170030	500	76 억	244231	N	N	N	N
64	20240419	100828	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7040	0	3	0.00	37276480	5306	8.89	7020	7080	7010	9150	4930	7040	7025.34	1.59	-1472	7160	7100	7050	6990	6940	7130	7020	77	2110	500	4640	10	1	15340000	1080	8.23	0.74	12	0.03	855.00	9486.00	10110	20230510	-30.37	6460	20231023	8.98	8720	-19.27	20240115	6770	3.99	20240115	10110	-30.37	20230510	6460	8.98	20231023	6.49	N	170030	500	76 억	244231	N	N	N	N
65	20240419	090820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7020	-20	5	-0.28	3422360	487	0.82	7020	7080	7020	9150	4930	7040	7027.43	1.59	-12	7160	7100	7050	6990	6940	7130	7020	77	2110	500	4640	10	1	15340000	1077	8.21	0.74	12	0.00	855.00	9486.00	10110	20230510	-30.56	6460	20231023	8.67	8720	-19.50	20240115	6770	3.69	20240115	10110	-30.56	20230510	6460	8.67	20231023	6.49	N	170030	500	76 억	244231	N	N	N	N
66	20240418	160822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7040	10	2	0.14	419936470	59528	113.34	7000	7110	7000	9130	4930	7030	7054.49	1.76	-26214	7263	7146	7083	6966	6903	7115	6935	77	2100	500	4630	10	1	15340000	1080	8.23	0.74	12	0.39	855.00	9486.00	10110	20230510	-30.37	6460	20231023	8.98	8720	-19.27	20240115	6770	3.99	20240115	10110	-30.37	20230510	6460	8.98	20231023	6.57	N	170030	500	76 억	270446	N	N	N	N
67	20240418	150821	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7030	0	3	0.00	398896400	56538	107.65	7000	7110	7000	9130	4930	7030	7055.41	1.76	-25387	7263	7146	7083	6966	6903	7115	6935	77	2100	500	4630	10	1	15340000	1078	8.22	0.74	12	0.37	855.00	9486.00	10110	20230510	-30.46	6460	20231023	8.82	8720	-19.38	20240115	6770	3.84	20240115	10110	-30.46	20230510	6460	8.82	20231023	6.57	N	170030	500	76 억	270446	N	N	N	N
68	20240418	140827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7030	0	3	0.00	335904910	47575	90.58	7000	7110	7000	9130	4930	7030	7060.60	1.76	-22823	7263	7146	7083	6966	6903	7115	6935	77	2100	500	4630	10	1	15340000	1078	8.22	0.74	12	0.31	855.00	9486.00	10110	20230510	-30.46	6460	20231023	8.82	8720	-19.38	20240115	6770	3.84	20240115	10110	-30.46	20230510	6460	8.82	20231023	6.57	N	170030	500	76 억	270446	N	N	N	N
69	20240418	130820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7060	30	2	0.43	271445740	38423	73.16	7000	7110	7000	9130	4930	7030	7064.76	1.76	-19688	7263	7146	7083	6966	6903	7115	6935	77	2100	500	4630	10	1	15340000	1083	8.26	0.74	12	0.25	855.00	9486.00	10110	20230510	-30.17	6460	20231023	9.29	8720	-19.04	20240115	6770	4.28	20240115	10110	-30.17	20230510	6460	9.29	20231023	6.57	N	170030	500	76 억	270446	N	N	N	N
70	20240418	120819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7040	10	2	0.14	211952510	30001	57.12	7000	7110	7000	9130	4930	7030	7064.96	1.76	-13877	7263	7146	7083	6966	6903	7115	6935	77	2100	500	4630	10	1	15340000	1080	8.23	0.74	12	0.20	855.00	9486.00	10110	20230510	-30.37	6460	20231023	8.98	8720	-19.27	20240115	6770	3.99	20240115	10110	-30.37	20230510	6460	8.98	20231023	6.57	N	170030	500	76 억	270446	N	N	N	N
71	20240418	110822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7070	40	2	0.57	150578250	21297	40.55	7000	7110	7000	9130	4930	7030	7070.59	1.76	-8020	7263	7146	7083	6966	6903	7115	6935	77	2100	500	4630	10	1	15340000	1085	8.27	0.75	12	0.14	855.00	9486.00	10110	20230510	-30.07	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	10110	-30.07	20230510	6460	9.44	20231023	6.57	N	170030	500	76 억	270446	N	N	N	N
72	20240418	100822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7080	50	2	0.71	75819640	10733	20.44	7000	7110	7000	9130	4930	7030	7064.48	1.76	-4175	7263	7146	7083	6966	6903	7115	6935	77	2100	500	4630	10	1	15340000	1086	8.28	0.75	12	0.07	855.00	9486.00	10110	20230510	-29.97	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	10110	-29.97	20230510	6460	9.60	20231023	6.57	N	170030	500	76 억	270446	N	N	N	N
73	20240418	090819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7080	50	2	0.71	13248590	1888	3.59	7000	7080	7000	9130	4930	7030	7016.55	1.76	-580	7263	7146	7083	6966	6903	7115	6935	77	2100	500	4630	10	1	15340000	1086	8.28	0.75	12	0.01	855.00	9486.00	10110	20230510	-29.97	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	10110	-29.97	20230510	6460	9.60	20231023	6.57	N	170030	500	76 억	270446	N	N	N	N
74	20240417	160814	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7030	-90	5	-1.26	367846900	51919	76.33	7120	7200	7020	9250	4990	7120	7085.09	1.81	-7362	7306	7212	7096	7002	6886	7260	7050	77	2130	500	4690	10	1	15340000	1078	8.22	0.74	12	0.34	855.00	9486.00	10110	20230510	-30.46	6460	20231023	8.82	8720	-19.38	20240115	6770	3.84	20240115	10110	-30.46	20230510	6460	8.82	20231023	6.68	N	170030	500	76 억	277815	N	N	N	N
75	20240417	150828	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	-30	5	-0.42	312731540	44080	64.81	7120	7200	7040	9250	4990	7120	7094.64	1.81	-9788	7306	7212	7096	7002	6886	7260	7050	77	2130	500	4690	10	1	15340000	1088	8.29	0.75	12	0.29	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.68	N	170030	500	76 억	277815	N	N	N	N
76	20240417	140820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7080	-40	5	-0.56	261506890	36836	54.16	7120	7200	7040	9250	4990	7120	7099.22	1.81	-8306	7306	7212	7096	7002	6886	7260	7050	77	2130	500	4690	10	1	15340000	1086	8.28	0.75	12	0.24	855.00	9486.00	10110	20230510	-29.97	6460	20231023	9.60	8720	-18.81	20240115	6770	4.58	20240115	10110	-29.97	20230510	6460	9.60	20231023	6.68	N	170030	500	76 억	277815	N	N	N	N
77	20240417	130822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7070	-50	5	-0.70	222280780	31283	45.99	7120	7200	7040	9250	4990	7120	7105.48	1.81	-8320	7306	7212	7096	7002	6886	7260	7050	77	2130	500	4690	10	1	15340000	1085	8.27	0.75	12	0.20	855.00	9486.00	10110	20230510	-30.07	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	10110	-30.07	20230510	6460	9.44	20231023	6.68	N	170030	500	76 억	277815	N	N	N	N
78	20240417	120824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7050	-70	5	-0.98	178453960	25080	36.87	7120	7200	7040	9250	4990	7120	7115.39	1.81	-4860	7306	7212	7096	7002	6886	7260	7050	77	2130	500	4690	10	1	15340000	1081	8.25	0.74	12	0.16	855.00	9486.00	10110	20230510	-30.27	6460	20231023	9.13	8720	-19.15	20240115	6770	4.14	20240115	10110	-30.27	20230510	6460	9.13	20231023	6.68	N	170030	500	76 억	277815	N	N	N	N
79	20240417	110826	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7070	-50	5	-0.70	152016360	21331	31.36	7120	7200	7050	9250	4990	7120	7126.55	1.81	-3853	7306	7212	7096	7002	6886	7260	7050	77	2130	500	4690	10	1	15340000	1085	8.27	0.75	12	0.14	855.00	9486.00	10110	20230510	-30.07	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	10110	-30.07	20230510	6460	9.44	20231023	6.68	N	170030	500	76 억	277815	N	N	N	N
80	20240417	100819	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7140	20	2	0.28	83615600	11681	17.17	7120	7200	7120	9250	4990	7120	7158.26	1.81	-1120	7306	7212	7096	7002	6886	7260	7050	77	2130	500	4690	10	1	15340000	1095	8.35	0.75	12	0.08	855.00	9486.00	10110	20230510	-29.38	6460	20231023	10.53	8720	-18.12	20240115	6770	5.47	20240115	10110	-29.38	20230510	6460	10.53	20231023	6.68	N	170030	500	76 억	277815	N	N	N	N
81	20240417	090816	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7140	20	2	0.28	11196940	1564	2.30	7120	7200	7120	9250	4990	7120	7159.17	1.81	-10	7306	7212	7096	7002	6886	7260	7050	77	2130	500	4690	10	1	15340000	1095	8.35	0.75	12	0.01	855.00	9486.00	10110	20230510	-29.38	6460	20231023	10.53	8720	-18.12	20240115	6770	5.47	20240115	10110	-29.38	20230510	6460	10.53	20231023	6.68	N	170030	500	76 억	277815	N	N	N	N
82	20240416	160821	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7120	0	3	0.00	474959390	67252	126.13	7040	7190	6980	9250	4990	7120	7062.31	1.77	6073	7233	7176	7093	7036	6953	7205	7065	77	2130	500	4690	10	1	15340000	1092	8.33	0.75	12	0.44	855.00	9486.00	10110	20230510	-29.57	6460	20231023	10.22	8720	-18.35	20240115	6770	5.17	20240115	10110	-29.57	20230510	6460	10.22	20231023	6.67	N	170030	500	76 억	271734	N	N	N	N
83	20240416	150820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7070	-50	5	-0.70	456004390	64575	121.11	7040	7190	6980	9250	4990	7120	7061.62	1.77	5593	7233	7176	7093	7036	6953	7205	7065	77	2130	500	4690	10	1	15340000	1085	8.27	0.75	12	0.42	855.00	9486.00	10110	20230510	-30.07	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	10110	-30.07	20230510	6460	9.44	20231023	6.67	N	170030	500	76 억	271734	N	N	N	N
84	20240416	140820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	-30	5	-0.42	387090740	54851	102.88	7040	7190	6980	9250	4990	7120	7057.13	1.77	3734	7233	7176	7093	7036	6953	7205	7065	77	2130	500	4690	10	1	15340000	1088	8.29	0.75	12	0.36	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.67	N	170030	500	76 억	271734	N	N	N	N
85	20240416	130818	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	-30	5	-0.42	364366380	51653	96.88	7040	7190	6980	9250	4990	7120	7054.12	1.77	3334	7233	7176	7093	7036	6953	7205	7065	77	2130	500	4690	10	1	15340000	1088	8.29	0.75	12	0.34	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.67	N	170030	500	76 억	271734	N	N	N	N
86	20240416	120820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7020	-100	5	-1.40	274870770	38938	73.03	7040	7190	6980	9250	4990	7120	7059.19	1.77	-4632	7233	7176	7093	7036	6953	7205	7065	77	2130	500	4690	10	1	15340000	1077	8.21	0.74	12	0.25	855.00	9486.00	10110	20230510	-30.56	6460	20231023	8.67	8720	-19.50	20240115	6770	3.69	20240115	10110	-30.56	20230510	6460	8.67	20231023	6.67	N	170030	500	76 억	271734	N	N	N	N
87	20240416	110817	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7010	-110	5	-1.54	210442330	29740	55.78	7040	7190	7000	9250	4990	7120	7076.07	1.77	-5467	7233	7176	7093	7036	6953	7205	7065	77	2130	500	4690	10	1	15340000	1075	8.20	0.74	12	0.19	855.00	9486.00	10110	20230510	-30.66	6460	20231023	8.51	8720	-19.61	20240115	6770	3.55	20240115	10110	-30.66	20230510	6460	8.51	20231023	6.67	N	170030	500	76 억	271734	N	N	N	N
88	20240416	100810	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7120	0	3	0.00	79528420	11183	20.97	7040	7190	7040	9250	4990	7120	7111.55	1.77	-243	7233	7176	7093	7036	6953	7205	7065	77	2130	500	4690	10	1	15340000	1092	8.33	0.75	12	0.07	855.00	9486.00	10110	20230510	-29.57	6460	20231023	10.22	8720	-18.35	20240115	6770	5.17	20240115	10110	-29.57	20230510	6460	10.22	20231023	6.67	N	170030	500	76 억	271734	N	N	N	N
89	20240416	090809	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7120	0	3	0.00	9005490	1274	2.39	7040	7190	7040	9250	4990	7120	7068.67	1.77	303	7233	7176	7093	7036	6953	7205	7065	77	2130	500	4690	10	1	15340000	1092	8.33	0.75	12	0.01	855.00	9486.00	10110	20230510	-29.57	6460	20231023	10.22	8720	-18.35	20240115	6770	5.17	20240115	10110	-29.57	20230510	6460	10.22	20231023	6.67	N	170030	500	76 억	271734	N	N	N	N
90	20240415	160807	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7120	-40	5	-0.56	375099890	53010	84.47	7010	7150	7010	9300	5020	7160	7075.99	1.72	8207	7366	7262	7186	7082	7006	7225	7045	77	2140	500	4720	10	1	15340000	1092	8.33	0.75	12	0.35	855.00	9486.00	10110	20230510	-29.57	6460	20231023	10.22	8720	-18.35	20240115	6770	5.17	20240115	10110	-29.57	20230510	6460	10.22	20231023	6.76	N	170030	500	76 억	263143	N	N	N	N
91	20240415	150813	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	-70	5	-0.98	339287020	47980	76.45	7010	7150	7010	9300	5020	7160	7071.43	1.72	6768	7366	7262	7186	7082	7006	7225	7045	77	2140	500	4720	10	1	15340000	1088	8.29	0.75	12	0.31	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.76	N	170030	500	76 억	263143	N	N	N	N
92	20240415	140806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7100	-60	5	-0.84	259422640	36754	58.56	7010	7150	7010	9300	5020	7160	7058.35	1.72	4728	7366	7262	7186	7082	7006	7225	7045	77	2140	500	4720	10	1	15340000	1089	8.30	0.75	12	0.24	855.00	9486.00	10110	20230510	-29.77	6460	20231023	9.91	8720	-18.58	20240115	6770	4.87	20240115	10110	-29.77	20230510	6460	9.91	20231023	6.76	N	170030	500	76 억	263143	N	N	N	N
93	20240415	130757	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	-70	5	-0.98	219810420	31157	49.65	7010	7150	7010	9300	5020	7160	7054.93	1.72	2699	7366	7262	7186	7082	7006	7225	7045	77	2140	500	4720	10	1	15340000	1088	8.29	0.75	12	0.20	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.76	N	170030	500	76 억	263143	N	N	N	N
94	20240415	120811	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7040	-120	5	-1.68	192298870	27270	43.45	7010	7150	7010	9300	5020	7160	7051.66	1.72	1476	7366	7262	7186	7082	7006	7225	7045	77	2140	500	4720	10	1	15340000	1080	8.23	0.74	12	0.18	855.00	9486.00	10110	20230510	-30.37	6460	20231023	8.98	8720	-19.27	20240115	6770	3.99	20240115	10110	-30.37	20230510	6460	8.98	20231023	6.76	N	170030	500	76 억	263143	N	N	N	N
95	20240415	110811	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7090	-70	5	-0.98	175372430	24875	39.64	7010	7150	7010	9300	5020	7160	7050.15	1.72	1868	7366	7262	7186	7082	7006	7225	7045	77	2140	500	4720	10	1	15340000	1088	8.29	0.75	12	0.16	855.00	9486.00	10110	20230510	-29.87	6460	20231023	9.75	8720	-18.69	20240115	6770	4.73	20240115	10110	-29.87	20230510	6460	9.75	20231023	6.76	N	170030	500	76 억	263143	N	N	N	N
96	20240415	100806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7070	-90	5	-1.26	121491240	17243	27.48	7010	7150	7010	9300	5020	7160	7045.83	1.72	1161	7366	7262	7186	7082	7006	7225	7045	77	2140	500	4720	10	1	15340000	1085	8.27	0.75	12	0.11	855.00	9486.00	10110	20230510	-30.07	6460	20231023	9.44	8720	-18.92	20240115	6770	4.43	20240115	10110	-30.07	20230510	6460	9.44	20231023	6.76	N	170030	500	76 억	263143	N	N	N	N
97	20240415	090812	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7040	-120	5	-1.68	27988310	3980	6.34	7010	7150	7010	9300	5020	7160	7032.24	1.72	398	7366	7262	7186	7082	7006	7225	7045	77	2140	500	4720	10	1	15340000	1080	8.23	0.74	12	0.03	855.00	9486.00	10110	20230510	-30.37	6460	20231023	8.98	8720	-19.27	20240115	6770	3.99	20240115	10110	-30.37	20230510	6460	8.98	20231023	6.76	N	170030	500	76 억	263143	N	N	N	N
98	20240412	160806	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7160	-40	5	-0.56	450588560	62752	109.95	7200	7290	7110	9360	5040	7200	7180.58	1.73	-1556	7413	7306	7153	7046	6893	7360	7100	77	2160	500	4750	10	1	15340000	1098	8.37	0.75	12	0.41	855.00	9486.00	10110	20230510	-29.18	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	10110	-29.18	20230510	6460	10.84	20231023	6.97	N	170030	500	76 억	264674	N	N	N	N
99	20240412	150808	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7160	-40	5	-0.56	429666730	59833	104.83	7200	7290	7110	9360	5040	7200	7181.10	1.73	-1766	7413	7306	7153	7046	6893	7360	7100	77	2160	500	4750	10	1	15340000	1098	8.37	0.75	12	0.39	855.00	9486.00	10110	20230510	-29.18	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	10110	-29.18	20230510	6460	10.84	20231023	6.97	N	170030	500	76 억	264674	N	N	N	N
100	20240412	140804	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7160	-40	5	-0.56	386041970	53752	94.18	7200	7290	7110	9360	5040	7200	7181.91	1.73	-3111	7413	7306	7153	7046	6893	7360	7100	77	2160	500	4750	10	1	15340000	1098	8.37	0.75	12	0.35	855.00	9486.00	10110	20230510	-29.18	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	10110	-29.18	20230510	6460	10.84	20231023	6.97	N	170030	500	76 억	264674	N	N	N	N
101	20240412	130756	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7150	-50	5	-0.69	233796670	32612	57.14	7200	7260	7110	9360	5040	7200	7169.04	1.73	402	7413	7306	7153	7046	6893	7360	7100	77	2160	500	4750	10	1	15340000	1097	8.36	0.75	12	0.21	855.00	9486.00	10110	20230510	-29.28	6460	20231023	10.68	8720	-18.00	20240115	6770	5.61	20240115	10110	-29.28	20230510	6460	10.68	20231023	6.97	N	170030	500	76 억	264674	N	N	N	N
102	20240412	120803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7170	-30	5	-0.42	199394610	27804	48.72	7200	7260	7110	9360	5040	7200	7171.44	1.73	1618	7413	7306	7153	7046	6893	7360	7100	77	2160	500	4750	10	1	15340000	1100	8.39	0.76	12	0.18	855.00	9486.00	10110	20230510	-29.08	6460	20231023	10.99	8720	-17.78	20240115	6770	5.91	20240115	10110	-29.08	20230510	6460	10.99	20231023	6.97	N	170030	500	76 억	264674	N	N	N	N
103	20240412	110800	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7170	-30	5	-0.42	168297710	23479	41.14	7200	7260	7110	9360	5040	7200	7168.01	1.73	959	7413	7306	7153	7046	6893	7360	7100	77	2160	500	4750	10	1	15340000	1100	8.39	0.76	12	0.15	855.00	9486.00	10110	20230510	-29.08	6460	20231023	10.99	8720	-17.78	20240115	6770	5.91	20240115	10110	-29.08	20230510	6460	10.99	20231023	6.97	N	170030	500	76 억	264674	N	N	N	N
104	20240412	100802	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7180	-20	5	-0.28	105267480	14685	25.73	7200	7260	7110	9360	5040	7200	7168.37	1.73	900	7413	7306	7153	7046	6893	7360	7100	77	2160	500	4750	10	1	15340000	1101	8.40	0.76	12	0.10	855.00	9486.00	10110	20230510	-28.98	6460	20231023	11.15	8720	-17.66	20240115	6770	6.06	20240115	10110	-28.98	20230510	6460	11.15	20231023	6.97	N	170030	500	76 억	264674	N	N	N	N
105	20240412	090802	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7250	50	2	0.69	7138060	991	1.74	7200	7260	7190	9360	5040	7200	7202.89	1.73	272	7413	7306	7153	7046	6893	7360	7100	77	2160	500	4750	10	1	15340000	1112	8.48	0.76	12	0.01	855.00	9486.00	10110	20230510	-28.29	6460	20231023	12.23	8720	-16.86	20240115	6770	7.09	20240115	10110	-28.29	20230510	6460	12.23	20231023	6.97	N	170030	500	76 억	264674	N	N	N	N
106	20240411	160756	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	50	2	0.70	406419830	56824	48.39	7000	7260	7000	9290	5010	7150	7152.26	1.68	6907	7636	7392	7146	6902	6656	7270	6780	77	2140	500	4710	10	1	15340000	1104	8.42	0.76	12	0.37	855.00	9486.00	10110	20230510	-28.78	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	10110	-28.78	20230510	6460	11.46	20231023	7.04	N	170030	500	76 억	257776	N	N	N	N
107	20240411	150803	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	60	2	0.84	364207260	50961	43.39	7000	7260	7000	9290	5010	7150	7146.78	1.68	4615	7636	7392	7146	6902	6656	7270	6780	77	2140	500	4710	10	1	15340000	1106	8.43	0.76	12	0.33	855.00	9486.00	10110	20230510	-28.68	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	10110	-28.68	20230510	6460	11.61	20231023	7.04	N	170030	500	76 억	257776	N	N	N	N
108	20240411	140758	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	60	2	0.84	341747320	47846	40.74	7000	7210	7000	9290	5010	7150	7142.65	1.68	4266	7636	7392	7146	6902	6656	7270	6780	77	2140	500	4710	10	1	15340000	1106	8.43	0.76	12	0.31	855.00	9486.00	10110	20230510	-28.68	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	10110	-28.68	20230510	6460	11.61	20231023	7.04	N	170030	500	76 억	257776	N	N	N	N
109	20240411	130750	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7160	10	2	0.14	281729430	39488	33.62	7000	7210	7000	9290	5010	7150	7134.56	1.68	1400	7636	7392	7146	6902	6656	7270	6780	77	2140	500	4710	10	1	15340000	1098	8.37	0.75	12	0.26	855.00	9486.00	10110	20230510	-29.18	6460	20231023	10.84	8720	-17.89	20240115	6770	5.76	20240115	10110	-29.18	20230510	6460	10.84	20231023	7.04	N	170030	500	76 억	257776	N	N	N	N
110	20240411	120801	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7150	0	3	0.00	266899040	37421	31.86	7000	7210	7000	9290	5010	7150	7132.33	1.68	1056	7636	7392	7146	6902	6656	7270	6780	77	2140	500	4710	10	1	15340000	1097	8.36	0.75	12	0.24	855.00	9486.00	10110	20230510	-29.28	6460	20231023	10.68	8720	-18.00	20240115	6770	5.61	20240115	10110	-29.28	20230510	6460	10.68	20231023	7.04	N	170030	500	76 억	257776	N	N	N	N
111	20240411	110754	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7200	50	2	0.70	228948070	32114	27.35	7000	7210	7000	9290	5010	7150	7129.23	1.68	694	7636	7392	7146	6902	6656	7270	6780	77	2140	500	4710	10	1	15340000	1104	8.42	0.76	12	0.21	855.00	9486.00	10110	20230510	-28.78	6460	20231023	11.46	8720	-17.43	20240115	6770	6.35	20240115	10110	-28.78	20230510	6460	11.46	20231023	7.04	N	170030	500	76 억	257776	N	N	N	N
112	20240411	100800	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7190	40	2	0.56	188176570	26447	22.52	7000	7210	7000	9290	5010	7150	7115.23	1.68	1306	7636	7392	7146	6902	6656	7270	6780	77	2140	500	4710	10	1	15340000	1103	8.41	0.76	12	0.17	855.00	9486.00	10110	20230510	-28.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	10110	-28.88	20230510	6460	11.30	20231023	7.04	N	170030	500	76 억	257776	N	N	N	N
113	20240411	090758	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7140	-10	5	-0.14	95700890	13548	11.54	7000	7200	7000	9290	5010	7150	7063.84	1.68	385	7636	7392	7146	6902	6656	7270	6780	77	2140	500	4710	10	1	15340000	1095	8.35	0.75	12	0.09	855.00	9486.00	10110	20230510	-29.38	6460	20231023	10.53	8720	-18.12	20240115	6770	5.47	20240115	10110	-29.38	20230510	6460	10.53	20231023	7.04	N	170030	500	76 억	257776	N	N	N	N
114	20240409	160744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7150	-200	5	-2.72	844868850	116492	151.69	7310	7390	6900	9550	5150	7350	7253.00	1.59	13071	7523	7436	7393	7306	7263	7415	7285	77	2200	500	4850	10	1	15340000	1097	8.36	0.75	12	0.76	855.00	9486.00	10110	20230510	-29.28	6460	20231023	10.68	8720	-18.00	20240115	6770	5.61	20240115	10110	-29.28	20230510	6460	10.68	20231023	7.12	N	170030	500	76 억	243974	N	N	N	N
115	20240409	150750	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7190	-160	5	-2.18	768637270	105853	137.83	7310	7390	6900	9550	5150	7350	7261.37	1.59	12898	7523	7436	7393	7306	7263	7415	7285	77	2200	500	4850	10	1	15340000	1103	8.41	0.76	12	0.69	855.00	9486.00	10110	20230510	-28.88	6460	20231023	11.30	8720	-17.55	20240115	6770	6.20	20240115	10110	-28.88	20230510	6460	11.30	20231023	7.12	N	170030	500	76 억	243974	N	N	N	N
116	20240409	140755	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7230	-120	5	-1.63	710651160	97794	127.34	7310	7390	6900	9550	5150	7350	7266.82	1.59	13598	7523	7436	7393	7306	7263	7415	7285	77	2200	500	4850	10	1	15340000	1109	8.46	0.76	12	0.64	855.00	9486.00	10110	20230510	-28.49	6460	20231023	11.92	8720	-17.09	20240115	6770	6.79	20240115	10110	-28.49	20230510	6460	11.92	20231023	7.12	N	170030	500	76 억	243974	N	N	N	N
117	20240409	130748	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7210	-140	5	-1.90	688949960	94781	123.42	7310	7390	6900	9550	5150	7350	7268.86	1.59	15632	7523	7436	7393	7306	7263	7415	7285	77	2200	500	4850	10	1	15340000	1106	8.43	0.76	12	0.62	855.00	9486.00	10110	20230510	-28.68	6460	20231023	11.61	8720	-17.32	20240115	6770	6.50	20240115	10110	-28.68	20230510	6460	11.61	20231023	7.12	N	170030	500	76 억	243974	N	N	N	N
118	20240409	120750	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7220	-130	5	-1.77	598556870	82200	107.03	7310	7390	6900	9550	5150	7350	7281.71	1.59	15809	7523	7436	7393	7306	7263	7415	7285	77	2200	500	4850	10	1	15340000	1108	8.44	0.76	12	0.54	855.00	9486.00	10110	20230510	-28.59	6460	20231023	11.76	8720	-17.20	20240115	6770	6.65	20240115	10110	-28.59	20230510	6460	11.76	20231023	7.12	N	170030	500	76 억	243974	N	N	N	N
119	20240409	110749	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7350	0	3	0.00	246980340	33683	43.86	7310	7390	7290	9550	5150	7350	7332.49	1.59	11985	7523	7436	7393	7306	7263	7415	7285	77	2200	500	4850	10	1	15340000	1127	8.60	0.77	12	0.22	855.00	9486.00	10110	20230510	-27.30	6460	20231023	13.78	8720	-15.71	20240115	6770	8.57	20240115	10110	-27.30	20230510	6460	13.78	20231023	7.12	N	170030	500	76 억	243974	N	N	N	N
120	20240409	100744	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7370	20	2	0.27	207704830	28335	36.90	7310	7390	7290	9550	5150	7350	7330.33	1.59	12669	7523	7436	7393	7306	7263	7415	7285	77	2200	500	4850	10	1	15340000	1131	8.62	0.78	12	0.18	855.00	9486.00	10110	20230510	-27.10	6460	20231023	14.09	8720	-15.48	20240115	6770	8.86	20240115	10110	-27.10	20230510	6460	14.09	20231023	7.12	N	170030	500	76 억	243974	N	N	N	N
121	20240409	090758	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7340	-10	5	-0.14	127371550	17413	22.67	7310	7390	7290	9550	5150	7350	7314.74	1.59	12582	7523	7436	7393	7306	7263	7415	7285	77	2200	500	4850	10	1	15340000	1126	8.58	0.77	12	0.11	855.00	9486.00	10110	20230510	-27.40	6460	20231023	13.62	8720	-15.83	20240115	6770	8.42	20240115	10110	-27.40	20230510	6460	13.62	20231023	7.12	N	170030	500	76 억	243974	N	N	N	N
122	20240408	160743	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7350	-50	5	-0.68	558795290	75794	113.36	7480	7480	7350	9620	5180	7400	7372.55	1.60	-1907	7500	7450	7410	7360	7320	7430	7340	77	2220	500	4880	10	1	15340000	1127	8.60	0.77	12	0.49	855.00	9486.00	10110	20230510	-27.30	6460	20231023	13.78	8720	-15.71	20240115	6770	8.57	20240115	10110	-27.30	20230510	6460	13.78	20231023	7.18	N	170030	500	76 억	245581	N	N	N	N
123	20240408	150749	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7350	-50	5	-0.68	491297110	66611	99.62	7480	7480	7350	9620	5180	7400	7375.62	1.60	-1573	7500	7450	7410	7360	7320	7430	7340	77	2220	500	4880	10	1	15340000	1127	8.60	0.77	12	0.43	855.00	9486.00	10110	20230510	-27.30	6460	20231023	13.78	8720	-15.71	20240115	6770	8.57	20240115	10110	-27.30	20230510	6460	13.78	20231023	7.18	N	170030	500	76 억	245581	N	N	N	N
124	20240408	140749	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7360	-40	5	-0.54	379786770	51448	76.95	7480	7480	7350	9620	5180	7400	7381.95	1.60	-492	7500	7450	7410	7360	7320	7430	7340	77	2220	500	4880	10	1	15340000	1129	8.61	0.78	12	0.34	855.00	9486.00	10110	20230510	-27.20	6460	20231023	13.93	8720	-15.60	20240115	6770	8.71	20240115	10110	-27.20	20230510	6460	13.93	20231023	7.18	N	170030	500	76 억	245581	N	N	N	N
125	20240408	130745	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7370	-30	5	-0.41	332393080	45013	67.32	7480	7480	7350	9620	5180	7400	7384.38	1.60	1293	7500	7450	7410	7360	7320	7430	7340	77	2220	500	4880	10	1	15340000	1131	8.62	0.78	12	0.29	855.00	9486.00	10110	20230510	-27.10	6460	20231023	14.09	8720	-15.48	20240115	6770	8.86	20240115	10110	-27.10	20230510	6460	14.09	20231023	7.18	N	170030	500	76 억	245581	N	N	N	N
126	20240408	120750	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7360	-40	5	-0.54	310371180	42023	62.85	7480	7480	7350	9620	5180	7400	7385.75	1.60	2328	7500	7450	7410	7360	7320	7430	7340	77	2220	500	4880	10	1	15340000	1129	8.61	0.78	12	0.27	855.00	9486.00	10110	20230510	-27.20	6460	20231023	13.93	8720	-15.60	20240115	6770	8.71	20240115	10110	-27.20	20230510	6460	13.93	20231023	7.18	N	170030	500	76 억	245581	N	N	N	N
127	20240408	110751	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7370	-30	5	-0.41	278035090	37632	56.28	7480	7480	7350	9620	5180	7400	7388.26	1.60	3912	7500	7450	7410	7360	7320	7430	7340	77	2220	500	4880	10	1	15340000	1131	8.62	0.78	12	0.25	855.00	9486.00	10110	20230510	-27.10	6460	20231023	14.09	8720	-15.48	20240115	6770	8.86	20240115	10110	-27.10	20230510	6460	14.09	20231023	7.18	N	170030	500	76 억	245581	N	N	N	N
128	20240408	100741	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7400	0	3	0.00	200629870	27133	40.58	7480	7480	7350	9620	5180	7400	7394.31	1.60	4187	7500	7450	7410	7360	7320	7430	7340	77	2220	500	4880	10	1	15340000	1135	8.65	0.78	12	0.18	855.00	9486.00	10110	20230510	-26.81	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	10110	-26.81	20230510	6460	14.55	20231023	7.18	N	170030	500	76 억	245581	N	N	N	N
129	20240408	090750	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	7360	-40	5	-0.54	18168550	2451	3.67	7480	7480	7360	9620	5180	7400	7412.71	1.60	-133	7500	7450	7410	7360	7320	7430	7340	77	2220	500	4880	10	1	15340000	1129	8.61	0.78	12	0.02	855.00	9486.00	10110	20230510	-27.20	6460	20231023	13.93	8720	-15.60	20240115	6770	8.71	20240115	10110	-27.20	20230510	6460	13.93	20231023	7.18	N	170030	500	76 억	245581	N	N	N	N
130	20240405	160749	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7400	-60	5	-0.80	486124150	65654	79.76	7420	7460	7370	9690	5230	7460	7404.33	1.61	-1647	7546	7502	7476	7432	7406	7490	7420	77	2230	500	4920	10	1	15340000	1135	8.65	0.78	12	0.43	855.00	9486.00	10110	20230510	-26.81	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	10110	-26.81	20230510	6460	14.55	20231023	7.30	N	170030	500	76 억	246228	N	N	N	N
131	20240405	150743	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7380	-80	5	-1.07	463848950	62644	76.10	7420	7460	7370	9690	5230	7460	7404.52	1.61	-1608	7546	7502	7476	7432	7406	7490	7420	77	2230	500	4920	10	1	15340000	1132	8.63	0.78	12	0.41	855.00	9486.00	10110	20230510	-27.00	6460	20231023	14.24	8720	-15.37	20240115	6770	9.01	20240115	10110	-27.00	20230510	6460	14.24	20231023	7.30	N	170030	500	76 억	246228	N	N	N	N
132	20240405	140743	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7390	-70	5	-0.94	379655110	51247	62.25	7420	7460	7370	9690	5230	7460	7408.34	1.61	3133	7546	7502	7476	7432	7406	7490	7420	77	2230	500	4920	10	1	15340000	1134	8.64	0.78	12	0.33	855.00	9486.00	10110	20230510	-26.90	6460	20231023	14.40	8720	-15.25	20240115	6770	9.16	20240115	10110	-26.90	20230510	6460	14.40	20231023	7.30	N	170030	500	76 억	246228	N	N	N	N
133	20240405	130742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7410	-50	5	-0.67	362758730	48964	59.48	7420	7460	7370	9690	5230	7460	7408.68	1.61	3341	7546	7502	7476	7432	7406	7490	7420	77	2230	500	4920	10	1	15340000	1137	8.67	0.78	12	0.32	855.00	9486.00	10110	20230510	-26.71	6460	20231023	14.71	8720	-15.02	20240115	6770	9.45	20240115	10110	-26.71	20230510	6460	14.71	20231023	7.30	N	170030	500	76 억	246228	N	N	N	N
134	20240405	120742	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7400	-60	5	-0.80	327036880	44135	53.62	7420	7460	7370	9690	5230	7460	7409.92	1.61	3549	7546	7502	7476	7432	7406	7490	7420	77	2230	500	4920	10	1	15340000	1135	8.65	0.78	12	0.29	855.00	9486.00	10110	20230510	-26.81	6460	20231023	14.55	8720	-15.14	20240115	6770	9.31	20240115	10110	-26.81	20230510	6460	14.55	20231023	7.30	N	170030	500	76 억	246228	N	N	N	N
135	20240405	110748	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7410	-50	5	-0.67	273313210	36873	44.79	7420	7460	7370	9690	5230	7460	7412.29	1.61	3758	7546	7502	7476	7432	7406	7490	7420	77	2230	500	4920	10	1	15340000	1137	8.67	0.78	12	0.24	855.00	9486.00	10110	20230510	-26.71	6460	20231023	14.71	8720	-15.02	20240115	6770	9.45	20240115	10110	-26.71	20230510	6460	14.71	20231023	7.30	N	170030	500	76 억	246228	N	N	N	N
136	20240405	100643	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7430	-30	5	-0.40	143563920	19355	23.51	7420	7460	7370	9690	5230	7460	7417.41	1.61	7624	7546	7502	7476	7432	7406	7490	7420	77	2230	500	4920	10	1	15340000	1140	8.69	0.78	12	0.13	855.00	9486.00	10110	20230510	-26.51	6460	20231023	15.02	8720	-14.79	20240115	6770	9.75	20240115	10110	-26.51	20230510	6460	15.02	20231023	7.30	N	170030	500	76 억	246228	N	N	N	N
137	20240405	090734	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7420	-40	5	-0.54	44134020	5952	7.23	7420	7460	7370	9690	5230	7460	7414.99	1.61	2943	7546	7502	7476	7432	7406	7490	7420	77	2230	500	4920	10	1	15340000	1138	8.68	0.78	12	0.04	855.00	9486.00	10110	20230510	-26.61	6460	20231023	14.86	8720	-14.91	20240115	6770	9.60	20240115	10110	-26.61	20230510	6460	14.86	20231023	7.30	N	170030	500	76 억	246228	N	N	N	N
138	20240404	160733	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7460	-10	5	-0.13	592570010	79375	59.97	7470	7520	7450	9710	5230	7470	7465.46	1.63	-4014	7743	7606	7533	7396	7323	7570	7360	77	2240	500	4930	10	1	15340000	1144	8.73	0.79	12	0.52	855.00	9486.00	10110	20230510	-26.21	6460	20231023	15.48	8720	-14.45	20240115	6770	10.19	20240115	10110	-26.21	20230510	6460	15.48	20231023	7.18	N	170030	500	76 억	250242	N	N	N	N
139	20240404	150730	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7470	0	3	0.00	537018020	71927	54.34	7470	7520	7450	9710	5230	7470	7466.15	1.63	-3733	7743	7606	7533	7396	7323	7570	7360	77	2240	500	4930	10	1	15340000	1146	8.74	0.79	12	0.47	855.00	9486.00	10110	20230510	-26.11	6460	20231023	15.63	8720	-14.33	20240115	6770	10.34	20240115	10110	-26.11	20230510	6460	15.63	20231023	7.18	N	170030	500	76 억	250242	N	N	N	N
140	20240404	140734	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7460	-10	5	-0.13	484379500	64878	49.02	7470	7520	7450	9710	5230	7470	7466.01	1.63	-3216	7743	7606	7533	7396	7323	7570	7360	77	2240	500	4930	10	1	15340000	1144	8.73	0.79	12	0.42	855.00	9486.00	10110	20230510	-26.21	6460	20231023	15.48	8720	-14.45	20240115	6770	10.19	20240115	10110	-26.21	20230510	6460	15.48	20231023	7.18	N	170030	500	76 억	250242	N	N	N	N
141	20240404	130725	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7470	0	3	0.00	429628640	57544	43.48	7470	7520	7450	9710	5230	7470	7466.09	1.63	-2777	7743	7606	7533	7396	7323	7570	7360	77	2240	500	4930	10	1	15340000	1146	8.74	0.79	12	0.38	855.00	9486.00	10110	20230510	-26.11	6460	20231023	15.63	8720	-14.33	20240115	6770	10.34	20240115	10110	-26.11	20230510	6460	15.63	20231023	7.18	N	170030	500	76 억	250242	N	N	N	N
142	20240404	120731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7480	10	2	0.13	405744350	54351	41.06	7470	7520	7450	9710	5230	7470	7465.26	1.63	-2187	7743	7606	7533	7396	7323	7570	7360	77	2240	500	4930	10	1	15340000	1147	8.75	0.79	12	0.35	855.00	9486.00	10110	20230510	-26.01	6460	20231023	15.79	8720	-14.22	20240115	6770	10.49	20240115	10110	-26.01	20230510	6460	15.79	20231023	7.18	N	170030	500	76 억	250242	N	N	N	N
143	20240404	110733	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7460	-10	5	-0.13	350738060	47014	35.52	7470	7510	7450	9710	5230	7470	7460.29	1.63	1499	7743	7606	7533	7396	7323	7570	7360	77	2240	500	4930	10	1	15340000	1144	8.73	0.79	12	0.31	855.00	9486.00	10110	20230510	-26.21	6460	20231023	15.48	8720	-14.45	20240115	6770	10.19	20240115	10110	-26.21	20230510	6460	15.48	20231023	7.18	N	170030	500	76 억	250242	N	N	N	N
144	20240404	100733	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7480	10	2	0.13	183090700	24524	18.53	7470	7510	7450	9710	5230	7470	7465.78	1.63	1004	7743	7606	7533	7396	7323	7570	7360	77	2240	500	4930	10	1	15340000	1147	8.75	0.79	12	0.16	855.00	9486.00	10110	20230510	-26.01	6460	20231023	15.79	8720	-14.22	20240115	6770	10.49	20240115	10110	-26.01	20230510	6460	15.79	20231023	7.18	N	170030	500	76 억	250242	N	N	N	N
145	20240404	090732	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7480	10	2	0.13	23425970	3136	2.37	7470	7510	7450	9710	5230	7470	7470.02	1.63	300	7743	7606	7533	7396	7323	7570	7360	77	2240	500	4930	10	1	15340000	1147	8.75	0.79	12	0.02	855.00	9486.00	10110	20230510	-26.01	6460	20231023	15.79	8720	-14.22	20240115	6770	10.49	20240115	10110	-26.01	20230510	6460	15.79	20231023	7.18	N	170030	500	76 억	250242	N	N	N	N
146	20240403	160731	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7470	-170	5	-2.23	984178250	130594	24.55	7610	7670	7460	9930	5350	7640	7536.09	1.68	-6945	8126	7882	7756	7512	7386	7820	7450	77	2290	500	5040	10	1	15340000	1146	8.74	0.79	12	0.85	855.00	9486.00	10110	20230510	-26.11	6460	20231023	15.63	8720	-14.33	20240115	6770	10.34	20240115	10110	-26.11	20230510	6460	15.63	20231023	7.01	N	170030	500	76 억	257194	N	N	N	N
147	20240403	150730	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7480	-160	5	-2.09	940290720	124727	23.45	7610	7670	7460	9930	5350	7640	7538.71	1.68	-6874	8126	7882	7756	7512	7386	7820	7450	77	2290	500	5040	10	1	15340000	1147	8.75	0.79	12	0.81	855.00	9486.00	10110	20230510	-26.01	6460	20231023	15.79	8720	-14.22	20240115	6770	10.49	20240115	10110	-26.01	20230510	6460	15.79	20231023	7.01	N	170030	500	76 억	257194	N	N	N	N
148	20240403	140724	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7500	-140	5	-1.83	815446400	108031	20.31	7610	7670	7460	9930	5350	7640	7548.18	1.68	-6874	8126	7882	7756	7512	7386	7820	7450	77	2290	500	5040	10	1	15340000	1151	8.77	0.79	12	0.70	855.00	9486.00	10110	20230510	-25.82	6460	20231023	16.10	8720	-13.99	20240115	6770	10.78	20240115	10110	-25.82	20230510	6460	16.10	20231023	7.01	N	170030	500	76 억	257194	N	N	N	N
149	20240403	130723	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7530	-110	5	-1.44	775524920	102714	19.31	7610	7670	7460	9930	5350	7640	7550.25	1.68	-6844	8126	7882	7756	7512	7386	7820	7450	77	2290	500	5040	10	1	15340000	1155	8.81	0.79	12	0.67	855.00	9486.00	10110	20230510	-25.52	6460	20231023	16.56	8720	-13.65	20240115	6770	11.23	20240115	10110	-25.52	20230510	6460	16.56	20231023	7.01	N	170030	500	76 억	257194	N	N	N	N
150	20240403	120723	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7540	-100	5	-1.31	575283960	75973	14.28	7610	7670	7500	9930	5350	7640	7572.13	1.68	-8114	8126	7882	7756	7512	7386	7820	7450	77	2290	500	5040	10	1	15340000	1157	8.82	0.79	12	0.50	855.00	9486.00	10110	20230510	-25.42	6460	20231023	16.72	8720	-13.53	20240115	6770	11.37	20240115	10110	-25.42	20230510	6460	16.72	20231023	7.01	N	170030	500	76 억	257194	N	N	N	N
151	20240403	110726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7540	-100	5	-1.31	518025290	68351	12.85	7610	7670	7520	9930	5350	7640	7578.81	1.68	-8046	8126	7882	7756	7512	7386	7820	7450	77	2290	500	5040	10	1	15340000	1157	8.82	0.79	12	0.45	855.00	9486.00	10110	20230510	-25.42	6460	20231023	16.72	8720	-13.53	20240115	6770	11.37	20240115	10110	-25.42	20230510	6460	16.72	20231023	7.01	N	170030	500	76 억	257194	N	N	N	N
152	20240403	100725	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7580	-60	5	-0.79	361055380	47538	8.94	7610	7670	7540	9930	5350	7640	7595.00	1.68	-246	8126	7882	7756	7512	7386	7820	7450	77	2290	500	5040	10	1	15340000	1163	8.87	0.80	12	0.31	855.00	9486.00	10110	20230510	-25.02	6460	20231023	17.34	8720	-13.07	20240115	6770	11.96	20240115	10110	-25.02	20230510	6460	17.34	20231023	7.01	N	170030	500	76 억	257194	N	N	N	N
153	20240403	090726	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7660	20	2	0.26	72940650	9587	1.80	7610	7660	7590	9930	5350	7640	7607.95	1.68	-1567	8126	7882	7756	7512	7386	7820	7450	77	2290	500	5040	10	1	15340000	1175	8.96	0.81	12	0.06	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	7.01	N	170030	500	76 억	257194	N	N	N	N
154	20240402	160715	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7640	-80	5	-1.04	4149069140	529857	524.24	7920	8000	7630	10030	5410	7720	7830.55	2.27	-91432	7806	7762	7706	7662	7606	7735	7635	77	2310	500	5090	10	1	15340000	1172	8.94	0.81	12	3.45	855.00	9486.00	10110	20230510	-24.43	6460	20231023	18.27	8720	-12.39	20240115	6770	12.85	20240115	10110	-24.43	20230510	6460	18.27	20231023	7.01	N	170030	500	76 억	348628	N	N	N	N
155	20240402	150721	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7630	-90	5	-1.17	4084221810	521370	515.85	7920	8000	7630	10030	5410	7720	7833.63	2.27	-91578	7806	7762	7706	7662	7606	7735	7635	77	2310	500	5090	10	1	15340000	1170	8.92	0.80	12	3.40	855.00	9486.00	10110	20230510	-24.53	6460	20231023	18.11	8720	-12.50	20240115	6770	12.70	20240115	10110	-24.53	20230510	6460	18.11	20231023	7.01	N	170030	500	76 억	348628	N	N	N	N
156	20240402	140725	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7690	-30	5	-0.39	3746263940	477265	472.21	7920	8000	7690	10030	5410	7720	7849.44	2.27	-94635	7806	7762	7706	7662	7606	7735	7635	77	2310	500	5090	10	1	15340000	1180	8.99	0.81	12	3.11	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	7.01	N	170030	500	76 억	348628	N	N	N	N
157	20240402	130714	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7740	20	2	0.26	3556037220	452605	447.81	7920	8000	7720	10030	5410	7720	7856.82	2.27	-92762	7806	7762	7706	7662	7606	7735	7635	77	2310	500	5090	10	1	15340000	1187	9.05	0.82	12	2.95	855.00	9486.00	10110	20230510	-23.44	6460	20231023	19.81	8720	-11.24	20240115	6770	14.33	20240115	10110	-23.44	20230510	6460	19.81	20231023	7.01	N	170030	500	76 억	348628	N	N	N	N
158	20240402	120710	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7770	50	2	0.65	3422290660	435342	430.73	7920	8000	7740	10030	5410	7720	7861.15	2.27	-91866	7806	7762	7706	7662	7606	7735	7635	77	2310	500	5090	10	1	15340000	1192	9.09	0.82	12	2.84	855.00	9486.00	10110	20230510	-23.15	6460	20231023	20.28	8720	-10.89	20240115	6770	14.77	20240115	10110	-23.15	20230510	6460	20.28	20231023	7.01	N	170030	500	76 억	348628	N	N	N	N
159	20240402	110715	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7770	50	2	0.65	3274558160	416286	411.87	7920	8000	7760	10030	5410	7720	7866.13	2.27	-84097	7806	7762	7706	7662	7606	7735	7635	77	2310	500	5090	10	1	15340000	1192	9.09	0.82	12	2.71	855.00	9486.00	10110	20230510	-23.15	6460	20231023	20.28	8720	-10.89	20240115	6770	14.77	20240115	10110	-23.15	20230510	6460	20.28	20231023	7.01	N	170030	500	76 억	348628	N	N	N	N
160	20240402	100716	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7790	70	2	0.91	2841047530	360567	356.75	7920	8000	7760	10030	5410	7720	7879.39	2.27	-70916	7806	7762	7706	7662	7606	7735	7635	77	2310	500	5090	10	1	15340000	1195	9.11	0.82	12	2.35	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	7.01	N	170030	500	76 억	348628	N	N	N	N
161	20240402	090716	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7850	130	2	1.68	2015419040	255010	252.31	7920	8000	7840	10030	5410	7720	7903.29	2.27	-44893	7806	7762	7706	7662	7606	7735	7635	77	2310	500	5090	10	1	15340000	1204	9.18	0.83	12	1.66	855.00	9486.00	10110	20230510	-22.35	6460	20231023	21.52	8720	-9.98	20240115	6770	15.95	20240115	10110	-22.35	20230510	6460	21.52	20231023	7.01	N	170030	500	76 억	348628	N	N	N	N
162	20240401	160713	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7720	50	2	0.65	662114140	86114	53.40	7750	7750	7650	9970	5370	7670	7688.20	2.31	-5512	7836	7752	7696	7612	7556	7725	7585	77	2300	500	5060	10	1	15340000	1184	9.03	0.81	12	0.56	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	7.03	N	170030	500	76 억	354140	N	N	N	N
163	20240401	150715	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7690	20	2	0.26	557900450	72614	45.03	7750	7750	7650	9970	5370	7670	7683.10	2.31	-6227	7836	7752	7696	7612	7556	7725	7585	77	2300	500	5060	10	1	15340000	1180	8.99	0.81	12	0.47	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	7.03	N	170030	500	76 억	354140	N	N	N	N
164	20240401	140711	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7690	20	2	0.26	468132600	60943	37.79	7750	7750	7650	9970	5370	7670	7681.48	2.31	-10573	7836	7752	7696	7612	7556	7725	7585	77	2300	500	5060	10	1	15340000	1180	8.99	0.81	12	0.40	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	7.03	N	170030	500	76 억	354140	N	N	N	N
165	20240401	130708	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7680	10	2	0.13	418953140	54542	33.82	7750	7750	7650	9970	5370	7670	7681.30	2.31	-11887	7836	7752	7696	7612	7556	7725	7585	77	2300	500	5060	10	1	15340000	1178	8.98	0.81	12	0.36	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	7.03	N	170030	500	76 억	354140	N	N	N	N
166	20240401	120714	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7690	20	2	0.26	329998970	42966	26.64	7750	7750	7650	9970	5370	7670	7680.47	2.31	-11776	7836	7752	7696	7612	7556	7725	7585	77	2300	500	5060	10	1	15340000	1180	8.99	0.81	12	0.28	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	7.03	N	170030	500	76 억	354140	N	N	N	N
167	20240401	110713	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7680	10	2	0.13	293439970	38207	23.69	7750	7750	7650	9970	5370	7670	7680.27	2.31	-11543	7836	7752	7696	7612	7556	7725	7585	77	2300	500	5060	10	1	15340000	1178	8.98	0.81	12	0.25	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	7.03	N	170030	500	76 억	354140	N	N	N	N
168	20240401	100710	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7680	10	2	0.13	175357790	22816	14.15	7750	7750	7650	9970	5370	7670	7685.74	2.31	-5862	7836	7752	7696	7612	7556	7725	7585	77	2300	500	5060	10	1	15340000	1178	8.98	0.81	12	0.15	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	7.03	N	170030	500	76 억	354140	N	N	N	N
169	20240401	090710	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	7700	30	2	0.39	34023140	4412	2.74	7750	7750	7680	9970	5370	7670	7711.59	2.31	-3735	7836	7752	7696	7612	7556	7725	7585	77	2300	500	5060	10	1	15340000	1181	9.01	0.81	12	0.03	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	7.03	N	170030	500	76 억	354140	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History