KissMeData/241690/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 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	20240531	161046	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3565	10	2	0.28	77352755	21740	73.21	3565	3590	3545	4620	2490	3555	3558.08	1.00	3568	3641	3597	3556	3512	3471	3620	3535	125	1065	500	2550	5	1	24470706	872	9.77	0.68	12	0.09	365.00	5228.00	6460	20240110	-44.81	2785	20231031	28.01	6460	-44.81	20240110	3515	1.42	20240419	6460	-44.81	20240110	2785	28.01	20231031	4.12	N	241690	500	125 억	245341	N	N	N	N
3	20240531	151046	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3560	5	2	0.14	75985680	21356	71.91	3565	3590	3545	4620	2490	3555	3558.05	1.00	3740	3641	3597	3556	3512	3471	3620	3535	125	1065	500	2550	5	1	24470706	871	9.75	0.68	12	0.09	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3515	1.28	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.12	N	241690	500	125 억	245341	N	N	N	N
4	20240531	141045	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3560	5	2	0.14	58867305	16534	55.68	3565	3590	3545	4620	2490	3555	3560.38	1.00	4765	3641	3597	3556	3512	3471	3620	3535	125	1065	500	2550	5	1	24470706	871	9.75	0.68	12	0.07	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3515	1.28	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.12	N	241690	500	125 억	245341	N	N	N	N
5	20240531	131049	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3560	5	2	0.14	56974160	16002	53.88	3565	3590	3545	4620	2490	3555	3560.44	1.00	4778	3641	3597	3556	3512	3471	3620	3535	125	1065	500	2550	5	1	24470706	871	9.75	0.68	12	0.07	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3515	1.28	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.12	N	241690	500	125 억	245341	N	N	N	N
6	20240531	121052	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3580	25	2	0.70	51191760	14383	48.43	3565	3590	3545	4620	2490	3555	3559.19	1.00	4797	3641	3597	3556	3512	3471	3620	3535	125	1065	500	2550	5	1	24470706	876	9.81	0.68	12	0.06	365.00	5228.00	6460	20240110	-44.58	2785	20231031	28.55	6460	-44.58	20240110	3515	1.85	20240419	6460	-44.58	20240110	2785	28.55	20231031	4.12	N	241690	500	125 억	245341	N	N	N	N
7	20240531	111049	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3570	15	2	0.42	48235895	13556	45.65	3565	3590	3545	4620	2490	3555	3558.27	1.00	4797	3641	3597	3556	3512	3471	3620	3535	125	1065	500	2550	5	1	24470706	874	9.78	0.68	12	0.06	365.00	5228.00	6460	20240110	-44.74	2785	20231031	28.19	6460	-44.74	20240110	3515	1.56	20240419	6460	-44.74	20240110	2785	28.19	20231031	4.12	N	241690	500	125 억	245341	N	N	N	N
8	20240531	101045	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3560	5	2	0.14	14235280	3993	13.45	3565	3590	3545	4620	2490	3555	3565.06	1.00	-849	3641	3597	3556	3512	3471	3620	3535	125	1065	500	2550	5	1	24470706	871	9.75	0.68	12	0.02	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3515	1.28	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.12	N	241690	500	125 억	245341	N	N	N	N
9	20240531	091049	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3565	10	2	0.28	185615	52	0.18	3565	3580	3565	4620	2490	3555	3569.52	1.00	-42	3641	3597	3556	3512	3471	3620	3535	125	1065	500	2550	5	1	24470706	872	9.77	0.68	12	0.00	365.00	5228.00	6460	20240110	-44.81	2785	20231031	28.01	6460	-44.81	20240110	3515	1.42	20240419	6460	-44.81	20240110	2785	28.01	20231031	4.12	N	241690	500	125 억	245341	N	N	N	N
10	20240530	161041	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3555	0	3	0.00	104550690	29576	79.54	3525	3600	3515	4620	2490	3555	3534.98	1.02	-3436	3608	3581	3558	3531	3508	3570	3520	125	1065	500	2550	5	1	24470706	870	9.74	0.68	12	0.12	365.00	5228.00	6460	20240110	-44.97	2785	20231031	27.65	6460	-44.97	20240110	3515	1.14	20240530	6460	-44.97	20240110	2785	27.65	20231031	4.13	N	241690	500	125 억	248777	N	N	N	N
11	20240530	151043	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3530	-25	5	-0.70	73653850	20831	56.02	3525	3600	3520	4620	2490	3555	3535.78	1.02	-3541	3608	3581	3558	3531	3508	3570	3520	125	1065	500	2550	5	1	24470706	864	9.67	0.68	12	0.09	365.00	5228.00	6460	20240110	-45.36	2785	20231031	26.75	6460	-45.36	20240110	3515	0.43	20240419	6460	-45.36	20240110	2785	26.75	20231031	4.13	N	241690	500	125 억	248777	N	N	N	N
12	20240530	141042	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3555	0	3	0.00	59085780	16715	44.95	3525	3600	3520	4620	2490	3555	3534.90	1.02	-3456	3608	3581	3558	3531	3508	3570	3520	125	1065	500	2550	5	1	24470706	870	9.74	0.68	12	0.07	365.00	5228.00	6460	20240110	-44.97	2785	20231031	27.65	6460	-44.97	20240110	3515	1.14	20240419	6460	-44.97	20240110	2785	27.65	20231031	4.13	N	241690	500	125 억	248777	N	N	N	N
13	20240530	131045	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3560	5	2	0.14	57866520	16372	44.03	3525	3600	3520	4620	2490	3555	3534.48	1.02	-3415	3608	3581	3558	3531	3508	3570	3520	125	1065	500	2550	5	1	24470706	871	9.75	0.68	12	0.07	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3515	1.28	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.13	N	241690	500	125 억	248777	N	N	N	N
14	20240530	121041	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3540	-15	5	-0.42	50211845	14214	38.23	3525	3600	3520	4620	2490	3555	3532.56	1.02	-2767	3608	3581	3558	3531	3508	3570	3520	125	1065	500	2550	5	1	24470706	866	9.70	0.68	12	0.06	365.00	5228.00	6460	20240110	-45.20	2785	20231031	27.11	6460	-45.20	20240110	3515	0.71	20240419	6460	-45.20	20240110	2785	27.11	20231031	4.13	N	241690	500	125 억	248777	N	N	N	N
15	20240530	111043	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3520	-35	5	-0.98	46558785	13180	35.45	3525	3600	3520	4620	2490	3555	3532.53	1.02	-2531	3608	3581	3558	3531	3508	3570	3520	125	1065	500	2550	5	1	24470706	861	9.64	0.67	12	0.05	365.00	5228.00	6460	20240110	-45.51	2785	20231031	26.39	6460	-45.51	20240110	3515	0.14	20240419	6460	-45.51	20240110	2785	26.39	20231031	4.13	N	241690	500	125 억	248777	N	N	N	N
16	20240530	101046	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3530	-25	5	-0.70	24865530	7028	18.90	3525	3600	3525	4620	2490	3555	3538.07	1.02	-2702	3608	3581	3558	3531	3508	3570	3520	125	1065	500	2550	5	1	24470706	864	9.67	0.68	12	0.03	365.00	5228.00	6460	20240110	-45.36	2785	20231031	26.75	6460	-45.36	20240110	3515	0.43	20240419	6460	-45.36	20240110	2785	26.75	20231031	4.13	N	241690	500	125 억	248777	N	N	N	N
17	20240530	091043	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3550	-5	5	-0.14	7081525	2002	5.38	3525	3600	3525	4620	2490	3555	3537.23	1.02	-1078	3608	3581	3558	3531	3508	3570	3520	125	1065	500	2550	5	1	24470706	869	9.73	0.68	12	0.01	365.00	5228.00	6460	20240110	-45.05	2785	20231031	27.47	6460	-45.05	20240110	3515	1.00	20240419	6460	-45.05	20240110	2785	27.47	20231031	4.13	N	241690	500	125 억	248777	N	N	N	N
18	20240529	161035	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3555	-35	5	-0.97	129947865	36574	164.10	3565	3585	3535	4665	2515	3590	3553.04	1.05	-8052	3640	3615	3585	3560	3530	3627	3572	125	1075	500	2580	5	1	24470706	870	9.74	0.68	12	0.15	365.00	5228.00	6460	20240110	-44.97	2785	20231031	27.65	6460	-44.97	20240110	3515	1.14	20240419	6460	-44.97	20240110	2785	27.65	20231031	4.15	N	241690	500	125 억	256830	N	N	N	N
19	20240529	151034	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3540	-50	5	-1.39	125213865	35239	158.11	3565	3585	3535	4665	2515	3590	3553.28	1.05	-7646	3640	3615	3585	3560	3530	3627	3572	125	1075	500	2580	5	1	24470706	866	9.70	0.68	12	0.14	365.00	5228.00	6460	20240110	-45.20	2785	20231031	27.11	6460	-45.20	20240110	3515	0.71	20240419	6460	-45.20	20240110	2785	27.11	20231031	4.15	N	241690	500	125 억	256830	N	N	N	N
20	20240529	141035	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3560	-30	5	-0.84	107078835	30127	135.17	3565	3585	3535	4665	2515	3590	3554.25	1.05	-6696	3640	3615	3585	3560	3530	3627	3572	125	1075	500	2580	5	1	24470706	871	9.75	0.68	12	0.12	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3515	1.28	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.15	N	241690	500	125 억	256830	N	N	N	N
21	20240529	131037	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3560	-30	5	-0.84	104299045	29345	131.66	3565	3585	3535	4665	2515	3590	3554.24	1.05	-6627	3640	3615	3585	3560	3530	3627	3572	125	1075	500	2580	5	1	24470706	871	9.75	0.68	12	0.12	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3515	1.28	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.15	N	241690	500	125 억	256830	N	N	N	N
22	20240529	121036	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3550	-40	5	-1.11	93847695	26402	118.46	3565	3585	3535	4665	2515	3590	3554.57	1.05	-4298	3640	3615	3585	3560	3530	3627	3572	125	1075	500	2580	5	1	24470706	869	9.73	0.68	12	0.11	365.00	5228.00	6460	20240110	-45.05	2785	20231031	27.47	6460	-45.05	20240110	3515	1.00	20240419	6460	-45.05	20240110	2785	27.47	20231031	4.15	N	241690	500	125 억	256830	N	N	N	N
23	20240529	111037	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3560	-30	5	-0.84	45704570	12844	57.63	3565	3575	3550	4665	2515	3590	3558.44	1.05	-3026	3640	3615	3585	3560	3530	3627	3572	125	1075	500	2580	5	1	24470706	871	9.75	0.68	12	0.05	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3515	1.28	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.15	N	241690	500	125 억	256830	N	N	N	N
24	20240529	101031	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3560	-30	5	-0.84	32028470	9002	40.39	3565	3575	3550	4665	2515	3590	3557.93	1.05	-2729	3640	3615	3585	3560	3530	3627	3572	125	1075	500	2580	5	1	24470706	871	9.75	0.68	12	0.04	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3515	1.28	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.15	N	241690	500	125 억	256830	N	N	N	N
25	20240529	091031	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3560	-30	5	-0.84	6566010	1843	8.27	3565	3575	3555	4665	2515	3590	3562.67	1.05	-949	3640	3615	3585	3560	3530	3627	3572	125	1075	500	2580	5	1	24470706	871	9.75	0.68	12	0.01	365.00	5228.00	6460	20240110	-44.89	2785	20231031	27.83	6460	-44.89	20240110	3515	1.28	20240419	6460	-44.89	20240110	2785	27.83	20231031	4.15	N	241690	500	125 억	256830	N	N	N	N
26	20240528	161027	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3590	-10	5	-0.28	78925205	21987	87.31	3555	3610	3555	4680	2520	3600	3589.63	1.05	1016	3680	3640	3610	3570	3540	3625	3555	125	1080	500	2590	5	1	24470706	878	9.84	0.69	12	0.09	365.00	5228.00	6460	20240110	-44.43	2785	20231031	28.90	6460	-44.43	20240110	3515	2.13	20240419	6460	-44.43	20240110	2785	28.90	20231031	4.17	N	241690	500	125 억	255814	N	N	N	N
27	20240528	151030	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3600	0	3	0.00	75883945	21140	83.95	3555	3610	3555	4680	2520	3600	3589.59	1.05	1053	3680	3640	3610	3570	3540	3625	3555	125	1080	500	2590	5	1	24470706	881	9.86	0.69	12	0.09	365.00	5228.00	6460	20240110	-44.27	2785	20231031	29.26	6460	-44.27	20240110	3515	2.42	20240419	6460	-44.27	20240110	2785	29.26	20231031	4.17	N	241690	500	125 억	255814	N	N	N	N
28	20240528	141032	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3595	-5	5	-0.14	62480340	17408	69.13	3555	3610	3555	4680	2520	3600	3589.17	1.05	1285	3680	3640	3610	3570	3540	3625	3555	125	1080	500	2590	5	1	24470706	880	9.85	0.69	12	0.07	365.00	5228.00	6460	20240110	-44.35	2785	20231031	29.08	6460	-44.35	20240110	3515	2.28	20240419	6460	-44.35	20240110	2785	29.08	20231031	4.17	N	241690	500	125 억	255814	N	N	N	N
29	20240528	131027	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3595	-5	5	-0.14	48457635	13502	53.62	3555	3610	3555	4680	2520	3600	3588.92	1.05	1299	3680	3640	3610	3570	3540	3625	3555	125	1080	500	2590	5	1	24470706	880	9.85	0.69	12	0.06	365.00	5228.00	6460	20240110	-44.35	2785	20231031	29.08	6460	-44.35	20240110	3515	2.28	20240419	6460	-44.35	20240110	2785	29.08	20231031	4.17	N	241690	500	125 억	255814	N	N	N	N
30	20240528	121028	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3605	5	2	0.14	45279760	12618	50.11	3555	3610	3555	4680	2520	3600	3588.51	1.05	1916	3680	3640	3610	3570	3540	3625	3555	125	1080	500	2590	5	1	24470706	882	9.88	0.69	12	0.05	365.00	5228.00	6460	20240110	-44.20	2785	20231031	29.44	6460	-44.20	20240110	3515	2.56	20240419	6460	-44.20	20240110	2785	29.44	20231031	4.17	N	241690	500	125 억	255814	N	N	N	N
31	20240528	111012	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3595	-5	5	-0.14	44811850	12488	49.59	3555	3610	3555	4680	2520	3600	3588.39	1.05	1918	3680	3640	3610	3570	3540	3625	3555	125	1080	500	2590	5	1	24470706	880	9.85	0.69	12	0.05	365.00	5228.00	6460	20240110	-44.35	2785	20231031	29.08	6460	-44.35	20240110	3515	2.28	20240419	6460	-44.35	20240110	2785	29.08	20231031	4.17	N	241690	500	125 억	255814	N	N	N	N
32	20240528	101028	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3605	5	2	0.14	31206295	8706	34.57	3555	3610	3555	4680	2520	3600	3584.46	1.05	2538	3680	3640	3610	3570	3540	3625	3555	125	1080	500	2590	5	1	24470706	882	9.88	0.69	12	0.04	365.00	5228.00	6460	20240110	-44.20	2785	20231031	29.44	6460	-44.20	20240110	3515	2.56	20240419	6460	-44.20	20240110	2785	29.44	20231031	4.17	N	241690	500	125 억	255814	N	N	N	N
33	20240528	091031	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3600	0	3	0.00	10600925	2973	11.81	3555	3605	3555	4680	2520	3600	3565.73	1.05	668	3680	3640	3610	3570	3540	3625	3555	125	1080	500	2590	5	1	24470706	881	9.86	0.69	12	0.01	365.00	5228.00	6460	20240110	-44.27	2785	20231031	29.26	6460	-44.27	20240110	3515	2.42	20240419	6460	-44.27	20240110	2785	29.26	20231031	4.17	N	241690	500	125 억	255814	N	N	N	N
34	20240527	161014	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3600	-15	5	-0.41	89651610	24933	41.70	3605	3650	3580	4695	2535	3615	3595.70	1.08	-8534	3731	3672	3641	3582	3551	3657	3567	125	1080	500	2600	5	1	24470706	881	9.86	0.69	12	0.10	365.00	5228.00	6460	20240110	-44.27	2785	20231031	29.26	6460	-44.27	20240110	3515	2.42	20240419	6460	-44.27	20240110	2785	29.26	20231031	4.15	N	241690	500	125 억	264566	N	N	N	N
35	20240527	151030	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3605	-10	5	-0.28	83717780	23285	38.94	3605	3650	3580	4695	2535	3615	3595.35	1.08	-9327	3731	3672	3641	3582	3551	3657	3567	125	1080	500	2600	5	1	24470706	882	9.88	0.69	12	0.10	365.00	5228.00	6460	20240110	-44.20	2785	20231031	29.44	6460	-44.20	20240110	3515	2.56	20240419	6460	-44.20	20240110	2785	29.44	20231031	4.15	N	241690	500	125 억	264566	N	N	N	N
36	20240527	141026	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3590	-25	5	-0.69	77081050	21436	35.85	3605	3650	3580	4695	2535	3615	3595.87	1.08	-9891	3731	3672	3641	3582	3551	3657	3567	125	1080	500	2600	5	1	24470706	878	9.84	0.69	12	0.09	365.00	5228.00	6460	20240110	-44.43	2785	20231031	28.90	6460	-44.43	20240110	3515	2.13	20240419	6460	-44.43	20240110	2785	28.90	20231031	4.15	N	241690	500	125 억	264566	N	N	N	N
37	20240527	131027	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3585	-30	5	-0.83	74921030	20834	34.84	3605	3650	3580	4695	2535	3615	3596.09	1.08	-9602	3731	3672	3641	3582	3551	3657	3567	125	1080	500	2600	5	1	24470706	877	9.82	0.69	12	0.09	365.00	5228.00	6460	20240110	-44.50	2785	20231031	28.73	6460	-44.50	20240110	3515	1.99	20240419	6460	-44.50	20240110	2785	28.73	20231031	4.15	N	241690	500	125 억	264566	N	N	N	N
38	20240527	121027	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3585	-30	5	-0.83	68417830	19020	31.81	3605	3650	3580	4695	2535	3615	3597.15	1.08	-9222	3731	3672	3641	3582	3551	3657	3567	125	1080	500	2600	5	1	24470706	877	9.82	0.69	12	0.08	365.00	5228.00	6460	20240110	-44.50	2785	20231031	28.73	6460	-44.50	20240110	3515	1.99	20240419	6460	-44.50	20240110	2785	28.73	20231031	4.15	N	241690	500	125 억	264566	N	N	N	N
39	20240527	111026	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3595	-20	5	-0.55	60152750	16713	27.95	3605	3650	3585	4695	2535	3615	3599.16	1.08	-7348	3731	3672	3641	3582	3551	3657	3567	125	1080	500	2600	5	1	24470706	880	9.85	0.69	12	0.07	365.00	5228.00	6460	20240110	-44.35	2785	20231031	29.08	6460	-44.35	20240110	3515	2.28	20240419	6460	-44.35	20240110	2785	29.08	20231031	4.15	N	241690	500	125 억	264566	N	N	N	N
40	20240527	101024	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3605	-10	5	-0.28	29552100	8195	13.70	3605	3650	3590	4695	2535	3615	3606.11	1.08	-1268	3731	3672	3641	3582	3551	3657	3567	125	1080	500	2600	5	1	24470706	882	9.88	0.69	12	0.03	365.00	5228.00	6460	20240110	-44.20	2785	20231031	29.44	6460	-44.20	20240110	3515	2.56	20240419	6460	-44.20	20240110	2785	29.44	20231031	4.15	N	241690	500	125 억	264566	N	N	N	N
41	20240527	091026	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3625	10	2	0.28	2065250	572	0.96	3605	3650	3605	4695	2535	3615	3610.58	1.08	-384	3731	3672	3641	3582	3551	3657	3567	125	1080	500	2600	5	1	24470706	887	9.93	0.69	12	0.00	365.00	5228.00	6460	20240110	-43.89	2785	20231031	30.16	6460	-43.89	20240110	3515	3.13	20240419	6460	-43.89	20240110	2785	30.16	20231031	4.15	N	241690	500	125 억	264566	N	N	N	N
42	20240524	160928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3615	-55	5	-1.50	216854945	59542	129.93	3635	3700	3610	4770	2570	3670	3642.37	1.05	6546	3756	3712	3656	3612	3556	3685	3585	125	1100	500	2640	5	1	24470706	885	9.90	0.69	12	0.24	365.00	5228.00	6460	20240110	-44.04	2785	20231031	29.80	6460	-44.04	20240110	3515	2.84	20240419	6460	-44.04	20240110	2785	29.80	20231031	4.17	N	241690	500	125 억	257814	N	N	N	N
43	20240524	150930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3620	-50	5	-1.36	208874570	57336	125.11	3635	3700	3610	4770	2570	3670	3642.99	1.05	6072	3756	3712	3656	3612	3556	3685	3585	125	1100	500	2640	5	1	24470706	886	9.92	0.69	12	0.23	365.00	5228.00	6460	20240110	-43.96	2785	20231031	29.98	6460	-43.96	20240110	3515	2.99	20240419	6460	-43.96	20240110	2785	29.98	20231031	4.17	N	241690	500	125 억	257814	N	N	N	N
44	20240524	140936	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3645	-25	5	-0.68	174456590	47825	104.36	3635	3700	3620	4770	2570	3670	3647.81	1.05	6308	3756	3712	3656	3612	3556	3685	3585	125	1100	500	2640	5	1	24470706	892	9.99	0.70	12	0.20	365.00	5228.00	6460	20240110	-43.58	2785	20231031	30.88	6460	-43.58	20240110	3515	3.70	20240419	6460	-43.58	20240110	2785	30.88	20231031	4.17	N	241690	500	125 억	257814	N	N	N	N
45	20240524	130931	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3650	-20	5	-0.54	168881455	46290	101.01	3635	3700	3620	4770	2570	3670	3648.34	1.05	5734	3756	3712	3656	3612	3556	3685	3585	125	1100	500	2640	5	1	24470706	893	10.00	0.70	12	0.19	365.00	5228.00	6460	20240110	-43.50	2785	20231031	31.06	6460	-43.50	20240110	3515	3.84	20240419	6460	-43.50	20240110	2785	31.06	20231031	4.17	N	241690	500	125 억	257814	N	N	N	N
46	20240524	120933	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3655	-15	5	-0.41	116504210	31882	69.57	3635	3700	3620	4770	2570	3670	3654.23	1.05	4356	3756	3712	3656	3612	3556	3685	3585	125	1100	500	2640	5	1	24470706	894	10.01	0.70	12	0.13	365.00	5228.00	6460	20240110	-43.42	2785	20231031	31.24	6460	-43.42	20240110	3515	3.98	20240419	6460	-43.42	20240110	2785	31.24	20231031	4.17	N	241690	500	125 억	257814	N	N	N	N
47	20240524	110930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3670	0	3	0.00	68211070	18644	40.68	3635	3700	3620	4770	2570	3670	3658.61	1.05	2258	3756	3712	3656	3612	3556	3685	3585	125	1100	500	2640	5	1	24470706	898	10.05	0.70	12	0.08	365.00	5228.00	6460	20240110	-43.19	2785	20231031	31.78	6460	-43.19	20240110	3515	4.41	20240419	6460	-43.19	20240110	2785	31.78	20231031	4.17	N	241690	500	125 억	257814	N	N	N	N
48	20240524	100936	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3655	-15	5	-0.41	38481785	10564	23.05	3635	3670	3620	4770	2570	3670	3642.73	1.05	2733	3756	3712	3656	3612	3556	3685	3585	125	1100	500	2640	5	1	24470706	894	10.01	0.70	12	0.04	365.00	5228.00	6460	20240110	-43.42	2785	20231031	31.24	6460	-43.42	20240110	3515	3.98	20240419	6460	-43.42	20240110	2785	31.24	20231031	4.17	N	241690	500	125 억	257814	N	N	N	N
49	20240524	090931	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3670	0	3	0.00	8456775	2323	5.07	3635	3670	3635	4770	2570	3670	3640.45	1.05	832	3756	3712	3656	3612	3556	3685	3585	125	1100	500	2640	5	1	24470706	898	10.05	0.70	12	0.01	365.00	5228.00	6460	20240110	-43.19	2785	20231031	31.78	6460	-43.19	20240110	3515	4.41	20240419	6460	-43.19	20240110	2785	31.78	20231031	4.17	N	241690	500	125 억	257814	N	N	N	N
50	20240523	160928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3670	-30	5	-0.81	166576000	45527	328.90	3700	3700	3600	4810	2590	3700	3658.76	1.03	5795	3750	3725	3710	3685	3670	3717	3677	125	1110	500	2660	5	1	24470706	898	10.05	0.70	12	0.19	365.00	5228.00	6460	20240110	-43.19	2785	20231031	31.78	6460	-43.19	20240110	3515	4.41	20240419	6460	-43.19	20240110	2785	31.78	20231031	4.17	N	241690	500	125 억	251809	N	N	N	N
51	20240523	150931	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3685	-15	5	-0.41	160189350	43789	316.35	3700	3700	3600	4810	2590	3700	3658.21	1.03	5813	3750	3725	3710	3685	3670	3717	3677	125	1110	500	2660	5	1	24470706	902	10.10	0.70	12	0.18	365.00	5228.00	6460	20240110	-42.96	2785	20231031	32.32	6460	-42.96	20240110	3515	4.84	20240419	6460	-42.96	20240110	2785	32.32	20231031	4.17	N	241690	500	125 억	251809	N	N	N	N
52	20240523	140935	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3695	-5	5	-0.14	156250315	42721	308.63	3700	3700	3600	4810	2590	3700	3657.46	1.03	5721	3750	3725	3710	3685	3670	3717	3677	125	1110	500	2660	5	1	24470706	904	10.12	0.71	12	0.17	365.00	5228.00	6460	20240110	-42.80	2785	20231031	32.68	6460	-42.80	20240110	3515	5.12	20240419	6460	-42.80	20240110	2785	32.68	20231031	4.17	N	241690	500	125 억	251809	N	N	N	N
53	20240523	130933	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3685	-15	5	-0.41	144323860	39491	285.30	3700	3700	3600	4810	2590	3700	3654.60	1.03	5669	3750	3725	3710	3685	3670	3717	3677	125	1110	500	2660	5	1	24470706	902	10.10	0.70	12	0.16	365.00	5228.00	6460	20240110	-42.96	2785	20231031	32.32	6460	-42.96	20240110	3515	4.84	20240419	6460	-42.96	20240110	2785	32.32	20231031	4.17	N	241690	500	125 억	251809	N	N	N	N
54	20240523	120929	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3665	-35	5	-0.95	137530955	37645	271.96	3700	3700	3600	4810	2590	3700	3653.37	1.03	6275	3750	3725	3710	3685	3670	3717	3677	125	1110	500	2660	5	1	24470706	897	10.04	0.70	12	0.15	365.00	5228.00	6460	20240110	-43.27	2785	20231031	31.60	6460	-43.27	20240110	3515	4.27	20240419	6460	-43.27	20240110	2785	31.60	20231031	4.17	N	241690	500	125 억	251809	N	N	N	N
55	20240523	110927	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3665	-35	5	-0.95	129560275	35475	256.29	3700	3700	3600	4810	2590	3700	3652.16	1.03	6052	3750	3725	3710	3685	3670	3717	3677	125	1110	500	2660	5	1	24470706	897	10.04	0.70	12	0.14	365.00	5228.00	6460	20240110	-43.27	2785	20231031	31.60	6460	-43.27	20240110	3515	4.27	20240419	6460	-43.27	20240110	2785	31.60	20231031	4.17	N	241690	500	125 억	251809	N	N	N	N
56	20240523	100929	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3650	-50	5	-1.35	125050155	34243	247.38	3700	3700	3600	4810	2590	3700	3651.85	1.03	5433	3750	3725	3710	3685	3670	3717	3677	125	1110	500	2660	5	1	24470706	893	10.00	0.70	12	0.14	365.00	5228.00	6460	20240110	-43.50	2785	20231031	31.06	6460	-43.50	20240110	3515	3.84	20240419	6460	-43.50	20240110	2785	31.06	20231031	4.17	N	241690	500	125 억	251809	N	N	N	N
57	20240523	090934	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3670	-30	5	-0.81	11919155	3233	23.36	3700	3700	3670	4810	2590	3700	3686.72	1.03	-3192	3750	3725	3710	3685	3670	3717	3677	125	1110	500	2660	5	1	24470706	898	10.05	0.70	12	0.01	365.00	5228.00	6460	20240110	-43.19	2785	20231031	31.78	6460	-43.19	20240110	3515	4.41	20240419	6460	-43.19	20240110	2785	31.78	20231031	4.17	N	241690	500	125 억	251809	N	N	N	N
58	20240522	160919	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3700	-5	5	-0.13	51309435	13841	53.44	3705	3735	3695	4815	2595	3705	3707.16	1.04	-2863	3758	3731	3698	3671	3638	3745	3685	125	1110	500	2660	5	1	24470706	905	10.14	0.71	12	0.06	365.00	5228.00	6460	20240110	-42.72	2785	20231031	32.85	6460	-42.72	20240110	3515	5.26	20240419	6460	-42.72	20240110	2785	32.85	20231031	4.18	N	241690	500	125 억	254672	N	N	N	N
59	20240522	150926	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3695	-10	5	-0.27	39560675	10666	41.18	3705	3735	3695	4815	2595	3705	3709.05	1.04	-2995	3758	3731	3698	3671	3638	3745	3685	125	1110	500	2660	5	1	24470706	904	10.12	0.71	12	0.04	365.00	5228.00	6460	20240110	-42.80	2785	20231031	32.68	6460	-42.80	20240110	3515	5.12	20240419	6460	-42.80	20240110	2785	32.68	20231031	4.18	N	241690	500	125 억	254672	N	N	N	N
60	20240522	140928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3720	15	2	0.40	28760510	7751	29.93	3705	3735	3700	4815	2595	3705	3710.55	1.04	-978	3758	3731	3698	3671	3638	3745	3685	125	1110	500	2660	5	1	24470706	910	10.19	0.71	12	0.03	365.00	5228.00	6460	20240110	-42.41	2785	20231031	33.57	6460	-42.41	20240110	3515	5.83	20240419	6460	-42.41	20240110	2785	33.57	20231031	4.18	N	241690	500	125 억	254672	N	N	N	N
61	20240522	130925	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3710	5	2	0.13	27429620	7393	28.54	3705	3735	3700	4815	2595	3705	3710.22	1.04	-819	3758	3731	3698	3671	3638	3745	3685	125	1110	500	2660	5	1	24470706	908	10.16	0.71	12	0.03	365.00	5228.00	6460	20240110	-42.57	2785	20231031	33.21	6460	-42.57	20240110	3515	5.55	20240419	6460	-42.57	20240110	2785	33.21	20231031	4.18	N	241690	500	125 억	254672	N	N	N	N
62	20240522	121039	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3725	20	2	0.54	27195785	7330	28.30	3705	3735	3700	4815	2595	3705	3710.20	1.04	-810	3758	3731	3698	3671	3638	3745	3685	125	1110	500	2660	5	1	24470706	912	10.21	0.71	12	0.03	365.00	5228.00	6460	20240110	-42.34	2785	20231031	33.75	6460	-42.34	20240110	3515	5.97	20240419	6460	-42.34	20240110	2785	33.75	20231031	4.18	N	241690	500	125 억	254672	N	N	N	N
63	20240522	110930	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3710	5	2	0.13	23982725	6468	24.97	3705	3730	3700	4815	2595	3705	3707.90	1.04	-732	3758	3731	3698	3671	3638	3745	3685	125	1110	500	2660	5	1	24470706	908	10.16	0.71	12	0.03	365.00	5228.00	6460	20240110	-42.57	2785	20231031	33.21	6460	-42.57	20240110	3515	5.55	20240419	6460	-42.57	20240110	2785	33.21	20231031	4.18	N	241690	500	125 억	254672	N	N	N	N
64	20240522	100926	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3700	-5	5	-0.13	20553685	5543	21.40	3705	3730	3700	4815	2595	3705	3708.04	1.04	-695	3758	3731	3698	3671	3638	3745	3685	125	1110	500	2660	5	1	24470706	905	10.14	0.71	12	0.02	365.00	5228.00	6460	20240110	-42.72	2785	20231031	32.85	6460	-42.72	20240110	3515	5.26	20240419	6460	-42.72	20240110	2785	32.85	20231031	4.18	N	241690	500	125 억	254672	N	N	N	N
65	20240522	090928	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3705	0	3	0.00	8817465	2379	9.18	3705	3730	3705	4815	2595	3705	3706.37	1.04	-694	3758	3731	3698	3671	3638	3745	3685	125	1110	500	2660	5	1	24470706	907	10.15	0.71	12	0.01	365.00	5228.00	6460	20240110	-42.65	2785	20231031	33.03	6460	-42.65	20240110	3515	5.41	20240419	6460	-42.65	20240110	2785	33.03	20231031	4.18	N	241690	500	125 억	254672	N	N	N	N
66	20240521	160913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3705	0	3	0.00	94545300	25641	71.73	3680	3725	3665	4815	2595	3705	3687.27	1.05	-1927	3831	3767	3736	3672	3641	3752	3657	125	1110	500	2660	5	1	24470706	907	10.15	0.71	12	0.10	365.00	5228.00	6460	20240110	-42.65	2785	20231031	33.03	6460	-42.65	20240110	3515	5.41	20240419	6460	-42.65	20240110	2785	33.03	20231031	4.20	N	241690	500	125 억	256892	N	N	N	N
67	20240521	150923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3700	-5	5	-0.13	88925265	24124	67.49	3680	3725	3665	4815	2595	3705	3686.17	1.05	-1465	3831	3767	3736	3672	3641	3752	3657	125	1110	500	2660	5	1	24470706	905	10.14	0.71	12	0.10	365.00	5228.00	6460	20240110	-42.72	2785	20231031	32.85	6460	-42.72	20240110	3515	5.26	20240419	6460	-42.72	20240110	2785	32.85	20231031	4.20	N	241690	500	125 억	256892	N	N	N	N
68	20240521	140924	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3705	0	3	0.00	79140365	21488	60.11	3680	3710	3665	4815	2595	3705	3683.00	1.05	-914	3831	3767	3736	3672	3641	3752	3657	125	1110	500	2660	5	1	24470706	907	10.15	0.71	12	0.09	365.00	5228.00	6460	20240110	-42.65	2785	20231031	33.03	6460	-42.65	20240110	3515	5.41	20240419	6460	-42.65	20240110	2785	33.03	20231031	4.20	N	241690	500	125 억	256892	N	N	N	N
69	20240521	130922	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3685	-20	5	-0.54	68754100	18683	52.27	3680	3705	3665	4815	2595	3705	3680.03	1.05	-977	3831	3767	3736	3672	3641	3752	3657	125	1110	500	2660	5	1	24470706	902	10.10	0.70	12	0.08	365.00	5228.00	6460	20240110	-42.96	2785	20231031	32.32	6460	-42.96	20240110	3515	4.84	20240419	6460	-42.96	20240110	2785	32.32	20231031	4.20	N	241690	500	125 억	256892	N	N	N	N
70	20240521	120920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3680	-25	5	-0.67	63978785	17391	48.65	3680	3705	3665	4815	2595	3705	3678.84	1.05	-977	3831	3767	3736	3672	3641	3752	3657	125	1110	500	2660	5	1	24470706	901	10.08	0.70	12	0.07	365.00	5228.00	6460	20240110	-43.03	2785	20231031	32.14	6460	-43.03	20240110	3515	4.69	20240419	6460	-43.03	20240110	2785	32.14	20231031	4.20	N	241690	500	125 억	256892	N	N	N	N
71	20240521	110920	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3695	-10	5	-0.27	50635495	13769	38.52	3680	3705	3665	4815	2595	3705	3677.50	1.05	104	3831	3767	3736	3672	3641	3752	3657	125	1110	500	2660	5	1	24470706	904	10.12	0.71	12	0.06	365.00	5228.00	6460	20240110	-42.80	2785	20231031	32.68	6460	-42.80	20240110	3515	5.12	20240419	6460	-42.80	20240110	2785	32.68	20231031	4.20	N	241690	500	125 억	256892	N	N	N	N
72	20240521	100921	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3685	-20	5	-0.54	42713145	11623	32.52	3680	3705	3665	4815	2595	3705	3674.88	1.05	159	3831	3767	3736	3672	3641	3752	3657	125	1110	500	2660	5	1	24470706	902	10.10	0.70	12	0.05	365.00	5228.00	6460	20240110	-42.96	2785	20231031	32.32	6460	-42.96	20240110	3515	4.84	20240419	6460	-42.96	20240110	2785	32.32	20231031	4.20	N	241690	500	125 억	256892	N	N	N	N
73	20240521	090918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3685	-20	5	-0.54	7512385	2041	5.71	3680	3695	3675	4815	2595	3705	3680.71	1.05	-52	3831	3767	3736	3672	3641	3752	3657	125	1110	500	2660	5	1	24470706	902	10.10	0.70	12	0.01	365.00	5228.00	6460	20240110	-42.96	2785	20231031	32.32	6460	-42.96	20240110	3515	4.84	20240419	6460	-42.96	20240110	2785	32.32	20231031	4.20	N	241690	500	125 억	256892	N	N	N	N
74	20240517	160923	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3785	-20	5	-0.53	143426770	37997	47.51	3775	3805	3745	4945	2665	3805	3774.69	1.07	881	3925	3865	3805	3745	3685	3835	3715	125	1140	500	2730	5	1	24470706	926	10.37	0.72	12	0.16	365.00	5228.00	6460	20240110	-41.41	2785	20231031	35.91	6460	-41.41	20240110	3515	7.68	20240419	6460	-41.41	20240110	2785	35.91	20231031	4.26	N	241690	500	125 억	261739	N	N	N	N
75	20240517	150926	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3765	-40	5	-1.05	135470655	35886	44.87	3775	3805	3745	4945	2665	3805	3775.03	1.07	863	3925	3865	3805	3745	3685	3835	3715	125	1140	500	2730	5	1	24470706	921	10.32	0.72	12	0.15	365.00	5228.00	6460	20240110	-41.72	2785	20231031	35.19	6460	-41.72	20240110	3515	7.11	20240419	6460	-41.72	20240110	2785	35.19	20231031	4.26	N	241690	500	125 억	261739	N	N	N	N
76	20240517	140918	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3770	-35	5	-0.92	114958900	30449	38.08	3775	3805	3745	4945	2665	3805	3775.46	1.07	445	3925	3865	3805	3745	3685	3835	3715	125	1140	500	2730	5	1	24470706	923	10.33	0.72	12	0.12	365.00	5228.00	6460	20240110	-41.64	2785	20231031	35.37	6460	-41.64	20240110	3515	7.25	20240419	6460	-41.64	20240110	2785	35.37	20231031	4.26	N	241690	500	125 억	261739	N	N	N	N
77	20240517	130912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3775	-30	5	-0.79	103636860	27442	34.32	3775	3805	3745	4945	2665	3805	3776.58	1.07	455	3925	3865	3805	3745	3685	3835	3715	125	1140	500	2730	5	1	24470706	924	10.34	0.72	12	0.11	365.00	5228.00	6460	20240110	-41.56	2785	20231031	35.55	6460	-41.56	20240110	3515	7.40	20240419	6460	-41.56	20240110	2785	35.55	20231031	4.26	N	241690	500	125 억	261739	N	N	N	N
78	20240517	120911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3795	-10	5	-0.26	88116095	23335	29.18	3775	3805	3745	4945	2665	3805	3776.13	1.07	216	3925	3865	3805	3745	3685	3835	3715	125	1140	500	2730	5	1	24470706	929	10.40	0.73	12	0.10	365.00	5228.00	6460	20240110	-41.25	2785	20231031	36.27	6460	-41.25	20240110	3515	7.97	20240419	6460	-41.25	20240110	2785	36.27	20231031	4.26	N	241690	500	125 억	261739	N	N	N	N
79	20240517	110912	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3800	-5	5	-0.13	81441370	21575	26.98	3775	3805	3745	4945	2665	3805	3774.80	1.07	449	3925	3865	3805	3745	3685	3835	3715	125	1140	500	2730	5	1	24470706	930	10.41	0.73	12	0.09	365.00	5228.00	6460	20240110	-41.18	2785	20231031	36.45	6460	-41.18	20240110	3515	8.11	20240419	6460	-41.18	20240110	2785	36.45	20231031	4.26	N	241690	500	125 억	261739	N	N	N	N
80	20240517	100907	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3775	-30	5	-0.79	52507435	13958	17.45	3775	3775	3745	4945	2665	3805	3761.82	1.07	2400	3925	3865	3805	3745	3685	3835	3715	125	1140	500	2730	5	1	24470706	924	10.34	0.72	12	0.06	365.00	5228.00	6460	20240110	-41.56	2785	20231031	35.55	6460	-41.56	20240110	3515	7.40	20240419	6460	-41.56	20240110	2785	35.55	20231031	4.26	N	241690	500	125 억	261739	N	N	N	N
81	20240517	090914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3775	-30	5	-0.79	2785225	738	0.92	3775	3775	3770	4945	2665	3805	3774.02	1.07	24	3925	3865	3805	3745	3685	3835	3715	125	1140	500	2730	5	1	24470706	924	10.34	0.72	12	0.00	365.00	5228.00	6460	20240110	-41.56	2785	20231031	35.55	6460	-41.56	20240110	3515	7.40	20240419	6460	-41.56	20240110	2785	35.55	20231031	4.26	N	241690	500	125 억	261739	N	N	N	N
82	20240516	160904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3805	-20	5	-0.52	303417150	79957	350.07	3825	3865	3745	4970	2680	3825	3794.75	1.07	-1548	3888	3856	3828	3796	3768	3872	3812	125	1145	500	2750	5	1	24470706	931	10.42	0.73	12	0.33	365.00	5228.00	6460	20240110	-41.10	2785	20231031	36.62	6460	-41.10	20240110	3515	8.25	20240419	6460	-41.10	20240110	2785	36.62	20231031	4.28	N	241690	500	125 억	263038	N	N	N	N
83	20240516	150903	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3790	-35	5	-0.92	297161830	78305	342.84	3825	3865	3745	4970	2680	3825	3794.93	1.07	-1673	3888	3856	3828	3796	3768	3872	3812	125	1145	500	2750	5	1	24470706	927	10.38	0.72	12	0.32	365.00	5228.00	6460	20240110	-41.33	2785	20231031	36.09	6460	-41.33	20240110	3515	7.82	20240419	6460	-41.33	20240110	2785	36.09	20231031	4.28	N	241690	500	125 억	263038	N	N	N	N
84	20240516	140909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3780	-45	5	-1.18	277379040	73069	319.92	3825	3865	3745	4970	2680	3825	3796.12	1.07	-1903	3888	3856	3828	3796	3768	3872	3812	125	1145	500	2750	5	1	24470706	925	10.36	0.72	12	0.30	365.00	5228.00	6460	20240110	-41.49	2785	20231031	35.73	6460	-41.49	20240110	3515	7.54	20240419	6460	-41.49	20240110	2785	35.73	20231031	4.28	N	241690	500	125 억	263038	N	N	N	N
85	20240516	130904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3780	-45	5	-1.18	262420685	69109	302.58	3825	3865	3745	4970	2680	3825	3797.20	1.07	-1746	3888	3856	3828	3796	3768	3872	3812	125	1145	500	2750	5	1	24470706	925	10.36	0.72	12	0.28	365.00	5228.00	6460	20240110	-41.49	2785	20231031	35.73	6460	-41.49	20240110	3515	7.54	20240419	6460	-41.49	20240110	2785	35.73	20231031	4.28	N	241690	500	125 억	263038	N	N	N	N
86	20240516	120902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3780	-45	5	-1.18	181971825	47730	208.98	3825	3865	3770	4970	2680	3825	3812.53	1.07	-13	3888	3856	3828	3796	3768	3872	3812	125	1145	500	2750	5	1	24470706	925	10.36	0.72	12	0.20	365.00	5228.00	6460	20240110	-41.49	2785	20231031	35.73	6460	-41.49	20240110	3515	7.54	20240419	6460	-41.49	20240110	2785	35.73	20231031	4.28	N	241690	500	125 억	263038	N	N	N	N
87	20240516	110900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3790	-35	5	-0.92	156844460	41083	179.87	3825	3865	3785	4970	2680	3825	3817.75	1.07	1243	3888	3856	3828	3796	3768	3872	3812	125	1145	500	2750	5	1	24470706	927	10.38	0.72	12	0.17	365.00	5228.00	6460	20240110	-41.33	2785	20231031	36.09	6460	-41.33	20240110	3515	7.82	20240419	6460	-41.33	20240110	2785	36.09	20231031	4.28	N	241690	500	125 억	263038	N	N	N	N
88	20240516	100904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3830	5	2	0.13	93570800	24458	107.08	3825	3865	3810	4970	2680	3825	3825.77	1.07	3105	3888	3856	3828	3796	3768	3872	3812	125	1145	500	2750	5	1	24470706	937	10.49	0.73	12	0.10	365.00	5228.00	6460	20240110	-40.71	2785	20231031	37.52	6460	-40.71	20240110	3515	8.96	20240419	6460	-40.71	20240110	2785	37.52	20231031	4.28	N	241690	500	125 억	263038	N	N	N	N
89	20240516	090904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3865	40	2	1.05	27064855	7070	30.95	3825	3865	3820	4970	2680	3825	3828.13	1.07	1685	3888	3856	3828	3796	3768	3872	3812	125	1145	500	2750	5	1	24470706	946	10.59	0.74	12	0.03	365.00	5228.00	6460	20240110	-40.17	2785	20231031	38.78	6460	-40.17	20240110	3515	9.96	20240419	6460	-40.17	20240110	2785	38.78	20231031	4.28	N	241690	500	125 억	263038	N	N	N	N
90	20240514	160914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3825	-15	5	-0.39	85997640	22424	69.23	3800	3860	3800	4990	2690	3840	3835.07	1.08	-2166	3900	3870	3835	3805	3770	3885	3820	125	1150	500	2760	5	1	24470706	936	10.48	0.73	12	0.09	365.00	5228.00	6460	20240110	-40.79	2785	20231031	37.34	6460	-40.79	20240110	3515	8.82	20240419	6460	-40.79	20240110	2785	37.34	20231031	4.28	N	241690	500	125 억	265204	N	N	N	N
91	20240514	150916	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3850	10	2	0.26	58541975	15252	47.09	3800	3860	3800	4990	2690	3840	3838.31	1.08	-2790	3900	3870	3835	3805	3770	3885	3820	125	1150	500	2760	5	1	24470706	942	10.55	0.74	12	0.06	365.00	5228.00	6460	20240110	-40.40	2785	20231031	38.24	6460	-40.40	20240110	3515	9.53	20240419	6460	-40.40	20240110	2785	38.24	20231031	4.28	N	241690	500	125 억	265204	N	N	N	N
92	20240514	140915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3855	15	2	0.39	49529030	12903	39.83	3800	3860	3800	4990	2690	3840	3838.57	1.08	-2777	3900	3870	3835	3805	3770	3885	3820	125	1150	500	2760	5	1	24470706	943	10.56	0.74	12	0.05	365.00	5228.00	6460	20240110	-40.33	2785	20231031	38.42	6460	-40.33	20240110	3515	9.67	20240419	6460	-40.33	20240110	2785	38.42	20231031	4.28	N	241690	500	125 억	265204	N	N	N	N
93	20240514	130916	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3840	0	3	0.00	34752305	9059	27.97	3800	3860	3800	4990	2690	3840	3836.22	1.08	-2088	3900	3870	3835	3805	3770	3885	3820	125	1150	500	2760	5	1	24470706	940	10.52	0.73	12	0.04	365.00	5228.00	6460	20240110	-40.56	2785	20231031	37.88	6460	-40.56	20240110	3515	9.25	20240419	6460	-40.56	20240110	2785	37.88	20231031	4.28	N	241690	500	125 억	265204	N	N	N	N
94	20240514	120913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3840	0	3	0.00	29221240	7620	23.52	3800	3860	3800	4990	2690	3840	3834.81	1.08	-1975	3900	3870	3835	3805	3770	3885	3820	125	1150	500	2760	5	1	24470706	940	10.52	0.73	12	0.03	365.00	5228.00	6460	20240110	-40.56	2785	20231031	37.88	6460	-40.56	20240110	3515	9.25	20240419	6460	-40.56	20240110	2785	37.88	20231031	4.28	N	241690	500	125 억	265204	N	N	N	N
95	20240514	110914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3835	-5	5	-0.13	21906760	5713	17.64	3800	3860	3800	4990	2690	3840	3834.55	1.08	-1957	3900	3870	3835	3805	3770	3885	3820	125	1150	500	2760	5	1	24470706	938	10.51	0.73	12	0.02	365.00	5228.00	6460	20240110	-40.63	2785	20231031	37.70	6460	-40.63	20240110	3515	9.10	20240419	6460	-40.63	20240110	2785	37.70	20231031	4.28	N	241690	500	125 억	265204	N	N	N	N
96	20240514	100911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3845	5	2	0.13	10411455	2718	8.39	3800	3860	3800	4990	2690	3840	3830.56	1.08	-848	3900	3870	3835	3805	3770	3885	3820	125	1150	500	2760	5	1	24470706	941	10.53	0.74	12	0.01	365.00	5228.00	6460	20240110	-40.48	2785	20231031	38.06	6460	-40.48	20240110	3515	9.39	20240419	6460	-40.48	20240110	2785	38.06	20231031	4.28	N	241690	500	125 억	265204	N	N	N	N
97	20240514	090913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3860	20	2	0.52	4827940	1264	3.90	3800	3860	3800	4990	2690	3840	3819.57	1.08	-36	3900	3870	3835	3805	3770	3885	3820	125	1150	500	2760	5	1	24470706	945	10.58	0.74	12	0.01	365.00	5228.00	6460	20240110	-40.25	2785	20231031	38.60	6460	-40.25	20240110	3515	9.82	20240419	6460	-40.25	20240110	2785	38.60	20231031	4.28	N	241690	500	125 억	265204	N	N	N	N
98	20240513	160911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3840	40	2	1.05	122501410	32005	62.43	3800	3865	3800	4940	2660	3800	3827.57	1.06	5085	3926	3862	3826	3762	3726	3845	3745	125	1140	500	2730	5	1	24470706	940	10.52	0.73	12	0.13	365.00	5228.00	6460	20240110	-40.56	2785	20231031	37.88	6460	-40.56	20240110	3515	9.25	20240419	6460	-40.56	20240110	2785	37.88	20231031	4.28	N	241690	500	125 억	260169	N	N	N	N
99	20240513	150914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3805	5	2	0.13	106441280	27794	54.21	3800	3865	3800	4940	2660	3800	3829.65	1.06	3225	3926	3862	3826	3762	3726	3845	3745	125	1140	500	2730	5	1	24470706	931	10.42	0.73	12	0.11	365.00	5228.00	6460	20240110	-41.10	2785	20231031	36.62	6460	-41.10	20240110	3515	8.25	20240419	6460	-41.10	20240110	2785	36.62	20231031	4.28	N	241690	500	125 억	260169	N	N	N	N
100	20240513	140914	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3820	20	2	0.53	79499670	20718	40.41	3800	3865	3800	4940	2660	3800	3837.23	1.06	2279	3926	3862	3826	3762	3726	3845	3745	125	1140	500	2730	5	1	24470706	935	10.47	0.73	12	0.08	365.00	5228.00	6460	20240110	-40.87	2785	20231031	37.16	6460	-40.87	20240110	3515	8.68	20240419	6460	-40.87	20240110	2785	37.16	20231031	4.28	N	241690	500	125 억	260169	N	N	N	N
101	20240513	130907	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3825	25	2	0.66	73989625	19278	37.60	3800	3865	3800	4940	2660	3800	3838.03	1.06	2280	3926	3862	3826	3762	3726	3845	3745	125	1140	500	2730	5	1	24470706	936	10.48	0.73	12	0.08	365.00	5228.00	6460	20240110	-40.79	2785	20231031	37.34	6460	-40.79	20240110	3515	8.82	20240419	6460	-40.79	20240110	2785	37.34	20231031	4.28	N	241690	500	125 억	260169	N	N	N	N
102	20240513	120911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3840	40	2	1.05	65856955	17157	33.46	3800	3865	3800	4940	2660	3800	3838.49	1.06	2299	3926	3862	3826	3762	3726	3845	3745	125	1140	500	2730	5	1	24470706	940	10.52	0.73	12	0.07	365.00	5228.00	6460	20240110	-40.56	2785	20231031	37.88	6460	-40.56	20240110	3515	9.25	20240419	6460	-40.56	20240110	2785	37.88	20231031	4.28	N	241690	500	125 억	260169	N	N	N	N
103	20240513	110910	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3860	60	2	1.58	48157665	12560	24.50	3800	3865	3800	4940	2660	3800	3834.21	1.06	2241	3926	3862	3826	3762	3726	3845	3745	125	1140	500	2730	5	1	24470706	945	10.58	0.74	12	0.05	365.00	5228.00	6460	20240110	-40.25	2785	20231031	38.60	6460	-40.25	20240110	3515	9.82	20240419	6460	-40.25	20240110	2785	38.60	20231031	4.28	N	241690	500	125 억	260169	N	N	N	N
104	20240513	100910	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3850	50	2	1.32	29672920	7766	15.15	3800	3860	3800	4940	2660	3800	3820.88	1.06	3302	3926	3862	3826	3762	3726	3845	3745	125	1140	500	2730	5	1	24470706	942	10.55	0.74	12	0.03	365.00	5228.00	6460	20240110	-40.40	2785	20231031	38.24	6460	-40.40	20240110	3515	9.53	20240419	6460	-40.40	20240110	2785	38.24	20231031	4.28	N	241690	500	125 억	260169	N	N	N	N
105	20240513	090913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3810	10	2	0.26	4497060	1181	2.30	3800	3825	3800	4940	2660	3800	3807.84	1.06	181	3926	3862	3826	3762	3726	3845	3745	125	1140	500	2730	5	1	24470706	932	10.44	0.73	12	0.00	365.00	5228.00	6460	20240110	-41.02	2785	20231031	36.80	6460	-41.02	20240110	3515	8.39	20240419	6460	-41.02	20240110	2785	36.80	20231031	4.28	N	241690	500	125 억	260169	N	N	N	N
106	20240510	160845	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3800	-60	5	-1.55	194426785	50717	127.89	3890	3890	3790	5010	2705	3860	3833.58	1.03	8291	4003	3931	3893	3821	3783	3912	3802	125	1150	500	2770	5	1	24470706	930	10.41	0.73	12	0.21	365.00	5228.00	6460	20240110	-41.18	2785	20231031	36.45	6460	-41.18	20240110	3515	8.11	20240419	6460	-41.18	20240110	2785	36.45	20231031	4.26	N	241690	500	125 억	251928	N	N	N	N
107	20240510	150854	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3810	-50	5	-1.30	152906040	39802	100.36	3890	3890	3800	5010	2705	3860	3841.67	1.03	1552	4003	3931	3893	3821	3783	3912	3802	125	1150	500	2770	5	1	24470706	932	10.44	0.73	12	0.16	365.00	5228.00	6460	20240110	-41.02	2785	20231031	36.80	6460	-41.02	20240110	3515	8.39	20240419	6460	-41.02	20240110	2785	36.80	20231031	4.26	N	241690	500	125 억	251928	N	N	N	N
108	20240510	140856	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3865	5	2	0.13	52750775	13663	34.45	3890	3890	3850	5010	2705	3860	3860.85	1.03	512	4003	3931	3893	3821	3783	3912	3802	125	1150	500	2770	5	1	24470706	946	10.59	0.74	12	0.06	365.00	5228.00	6460	20240110	-40.17	2785	20231031	38.78	6460	-40.17	20240110	3515	9.96	20240419	6460	-40.17	20240110	2785	38.78	20231031	4.26	N	241690	500	125 억	251928	N	N	N	N
109	20240510	130848	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3860	0	3	0.00	41007190	10623	26.79	3890	3890	3850	5010	2705	3860	3860.23	1.03	317	4003	3931	3893	3821	3783	3912	3802	125	1150	500	2770	5	1	24470706	945	10.58	0.74	12	0.04	365.00	5228.00	6460	20240110	-40.25	2785	20231031	38.60	6460	-40.25	20240110	3515	9.82	20240419	6460	-40.25	20240110	2785	38.60	20231031	4.26	N	241690	500	125 억	251928	N	N	N	N
110	20240510	120843	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3860	0	3	0.00	35266405	9136	23.04	3890	3890	3850	5010	2705	3860	3860.16	1.03	333	4003	3931	3893	3821	3783	3912	3802	125	1150	500	2770	5	1	24470706	945	10.58	0.74	12	0.04	365.00	5228.00	6460	20240110	-40.25	2785	20231031	38.60	6460	-40.25	20240110	3515	9.82	20240419	6460	-40.25	20240110	2785	38.60	20231031	4.26	N	241690	500	125 억	251928	N	N	N	N
111	20240510	110847	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3865	5	2	0.13	22987320	5957	15.02	3890	3890	3850	5010	2705	3860	3858.88	1.03	-246	4003	3931	3893	3821	3783	3912	3802	125	1150	500	2770	5	1	24470706	946	10.59	0.74	12	0.02	365.00	5228.00	6460	20240110	-40.17	2785	20231031	38.78	6460	-40.17	20240110	3515	9.96	20240419	6460	-40.17	20240110	2785	38.78	20231031	4.26	N	241690	500	125 억	251928	N	N	N	N
112	20240510	100846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3860	0	3	0.00	13610410	3526	8.89	3890	3890	3850	5010	2705	3860	3860.01	1.03	-791	4003	3931	3893	3821	3783	3912	3802	125	1150	500	2770	5	1	24470706	945	10.58	0.74	12	0.01	365.00	5228.00	6460	20240110	-40.25	2785	20231031	38.60	6460	-40.25	20240110	3515	9.82	20240419	6460	-40.25	20240110	2785	38.60	20231031	4.26	N	241690	500	125 억	251928	N	N	N	N
113	20240510	090848	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3885	25	2	0.65	842405	217	0.55	3890	3890	3865	5010	2705	3860	3882.05	1.03	79	4003	3931	3893	3821	3783	3912	3802	125	1150	500	2770	5	1	24470706	951	10.64	0.74	12	0.00	365.00	5228.00	6460	20240110	-39.86	2785	20231031	39.50	6460	-39.86	20240110	3515	10.53	20240419	6460	-39.86	20240110	2785	39.50	20231031	4.26	N	241690	500	125 억	251928	N	N	N	N
114	20240509	160904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3860	-75	5	-1.91	154326000	39580	130.33	3965	3965	3855	5110	2755	3935	3899.79	1.07	-7870	3991	3962	3931	3902	3871	3977	3917	125	1175	500	2830	5	1	24470706	945	10.58	0.74	12	0.16	365.00	5228.00	6460	20240110	-40.25	2785	20231031	38.60	6460	-40.25	20240110	3515	9.82	20240419	6460	-40.25	20240110	2785	38.60	20231031	4.25	N	241690	500	125 억	260719	N	N	N	N
115	20240509	150904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3885	-50	5	-1.27	111665015	28544	93.99	3965	3965	3880	5110	2755	3935	3912.03	1.07	-8548	3991	3962	3931	3902	3871	3977	3917	125	1175	500	2830	5	1	24470706	951	10.64	0.74	12	0.12	365.00	5228.00	6460	20240110	-39.86	2785	20231031	39.50	6460	-39.86	20240110	3515	10.53	20240419	6460	-39.86	20240110	2785	39.50	20231031	4.25	N	241690	500	125 억	260719	N	N	N	N
116	20240509	140808	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3900	-35	5	-0.89	93954410	23988	78.99	3965	3965	3895	5110	2755	3935	3916.73	1.07	-6752	3991	3962	3931	3902	3871	3977	3917	125	1175	500	2830	5	1	24470706	954	10.68	0.75	12	0.10	365.00	5228.00	6460	20240110	-39.63	2785	20231031	40.04	6460	-39.63	20240110	3515	10.95	20240419	6460	-39.63	20240110	2785	40.04	20231031	4.25	N	241690	500	125 억	260719	N	N	N	N
117	20240509	130849	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3900	-35	5	-0.89	71302120	18178	59.86	3965	3965	3900	5110	2755	3935	3922.44	1.07	-4153	3991	3962	3931	3902	3871	3977	3917	125	1175	500	2830	5	1	24470706	954	10.68	0.75	12	0.07	365.00	5228.00	6460	20240110	-39.63	2785	20231031	40.04	6460	-39.63	20240110	3515	10.95	20240419	6460	-39.63	20240110	2785	40.04	20231031	4.25	N	241690	500	125 억	260719	N	N	N	N
118	20240509	120846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3910	-25	5	-0.64	64635030	16470	54.23	3965	3965	3900	5110	2755	3935	3924.41	1.07	-3756	3991	3962	3931	3902	3871	3977	3917	125	1175	500	2830	5	1	24470706	957	10.71	0.75	12	0.07	365.00	5228.00	6460	20240110	-39.47	2785	20231031	40.39	6460	-39.47	20240110	3515	11.24	20240419	6460	-39.47	20240110	2785	40.39	20231031	4.25	N	241690	500	125 억	260719	N	N	N	N
119	20240509	110834	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3905	-30	5	-0.76	56391200	14359	47.28	3965	3965	3905	5110	2755	3935	3927.24	1.07	-2270	3991	3962	3931	3902	3871	3977	3917	125	1175	500	2830	5	1	24470706	956	10.70	0.75	12	0.06	365.00	5228.00	6460	20240110	-39.55	2785	20231031	40.22	6460	-39.55	20240110	3515	11.10	20240419	6460	-39.55	20240110	2785	40.22	20231031	4.25	N	241690	500	125 억	260719	N	N	N	N
120	20240509	100838	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3920	-15	5	-0.38	38919185	9894	32.58	3965	3965	3915	5110	2755	3935	3933.61	1.07	-380	3991	3962	3931	3902	3871	3977	3917	125	1175	500	2830	5	1	24470706	959	10.74	0.75	12	0.04	365.00	5228.00	6460	20240110	-39.32	2785	20231031	40.75	6460	-39.32	20240110	3515	11.52	20240419	6460	-39.32	20240110	2785	40.75	20231031	4.25	N	241690	500	125 억	260719	N	N	N	N
121	20240509	090834	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3925	-10	5	-0.25	9670705	2446	8.05	3965	3965	3920	5110	2755	3935	3953.68	1.07	-256	3991	3962	3931	3902	3871	3977	3917	125	1175	500	2830	5	1	24470706	960	10.75	0.75	12	0.01	365.00	5228.00	6460	20240110	-39.24	2785	20231031	40.93	6460	-39.24	20240110	3515	11.66	20240419	6460	-39.24	20240110	2785	40.93	20231031	4.25	N	241690	500	125 억	260719	N	N	N	N
122	20240508	160828	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3935	15	2	0.38	119347435	30367	88.17	3920	3960	3900	5090	2745	3920	3930.15	1.02	11182	4063	3991	3928	3856	3793	3987	3852	125	1170	500	2820	5	1	24470706	963	10.78	0.75	12	0.12	365.00	5228.00	6460	20240110	-39.09	2785	20231031	41.29	6460	-39.09	20240110	3515	11.95	20240419	6460	-39.09	20240110	2785	41.29	20231031	4.23	N	241690	500	125 억	249072	N	N	N	N
123	20240508	150834	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3940	20	2	0.51	117305020	29848	86.66	3920	3960	3900	5090	2745	3920	3930.08	1.02	11157	4063	3991	3928	3856	3793	3987	3852	125	1170	500	2820	5	1	24470706	964	10.79	0.75	12	0.12	365.00	5228.00	6460	20240110	-39.01	2785	20231031	41.47	6460	-39.01	20240110	3515	12.09	20240419	6460	-39.01	20240110	2785	41.47	20231031	4.23	N	241690	500	125 억	249072	N	N	N	N
124	20240508	140828	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3955	35	2	0.89	105761435	26918	78.15	3920	3960	3900	5090	2745	3920	3929.02	1.02	9903	4063	3991	3928	3856	3793	3987	3852	125	1170	500	2820	5	1	24470706	968	10.84	0.76	12	0.11	365.00	5228.00	6460	20240110	-38.78	2785	20231031	42.01	6460	-38.78	20240110	3515	12.52	20240419	6460	-38.78	20240110	2785	42.01	20231031	4.23	N	241690	500	125 억	249072	N	N	N	N
125	20240508	130825	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3915	-5	5	-0.13	70229975	17903	51.98	3920	3945	3900	5090	2745	3920	3922.80	1.02	1571	4063	3991	3928	3856	3793	3987	3852	125	1170	500	2820	5	1	24470706	958	10.73	0.75	12	0.07	365.00	5228.00	6460	20240110	-39.40	2785	20231031	40.57	6460	-39.40	20240110	3515	11.38	20240419	6460	-39.40	20240110	2785	40.57	20231031	4.23	N	241690	500	125 억	249072	N	N	N	N
126	20240508	120824	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3930	10	2	0.26	55416435	14128	41.02	3920	3945	3900	5090	2745	3920	3922.45	1.02	159	4063	3991	3928	3856	3793	3987	3852	125	1170	500	2820	5	1	24470706	962	10.77	0.75	12	0.06	365.00	5228.00	6460	20240110	-39.16	2785	20231031	41.11	6460	-39.16	20240110	3515	11.81	20240419	6460	-39.16	20240110	2785	41.11	20231031	4.23	N	241690	500	125 억	249072	N	N	N	N
127	20240508	110904	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3940	20	2	0.51	33163970	8453	24.54	3920	3945	3900	5090	2745	3920	3923.34	1.02	-378	4063	3991	3928	3856	3793	3987	3852	125	1170	500	2820	5	1	24470706	964	10.79	0.75	12	0.03	365.00	5228.00	6460	20240110	-39.01	2785	20231031	41.47	6460	-39.01	20240110	3515	12.09	20240419	6460	-39.01	20240110	2785	41.47	20231031	4.23	N	241690	500	125 억	249072	N	N	N	N
128	20240508	100834	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3920	0	3	0.00	19684825	5028	14.60	3920	3935	3900	5090	2745	3920	3915.04	1.02	-966	4063	3991	3928	3856	3793	3987	3852	125	1170	500	2820	5	1	24470706	959	10.74	0.75	12	0.02	365.00	5228.00	6460	20240110	-39.32	2785	20231031	40.75	6460	-39.32	20240110	3515	11.52	20240419	6460	-39.32	20240110	2785	40.75	20231031	4.23	N	241690	500	125 억	249072	N	N	N	N
129	20240508	090837	00	60.00	KOSDAQ	운송장비부품	N	N	N	N	60	N	3915	-5	5	-0.13	4640510	1186	3.44	3920	3935	3900	5090	2745	3920	3912.74	1.02	-146	4063	3991	3928	3856	3793	3987	3852	125	1170	500	2820	5	1	24470706	958	10.73	0.75	12	0.00	365.00	5228.00	6460	20240110	-39.40	2785	20231031	40.57	6460	-39.40	20240110	3515	11.38	20240419	6460	-39.40	20240110	2785	40.57	20231031	4.23	N	241690	500	125 억	249072	N	N	N	N
130	20240503	160852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3910	-30	5	-0.76	122235705	31136	103.98	3925	3970	3905	5120	2760	3940	3925.86	1.04	1048	4000	3970	3940	3910	3880	3955	3895	125	1180	500	2830	5	1	24470706	957	10.71	0.75	12	0.13	365.00	5228.00	6460	20240110	-39.47	2785	20231031	40.39	6460	-39.47	20240110	3515	11.24	20240419	6460	-39.47	20240110	2785	40.39	20231031	4.23	N	241690	500	125 억	253526	N	N	N	N
131	20240503	150852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3920	-20	5	-0.51	110363575	28101	93.85	3925	3970	3910	5120	2760	3940	3927.38	1.04	87	4000	3970	3940	3910	3880	3955	3895	125	1180	500	2830	5	1	24470706	959	10.74	0.75	12	0.11	365.00	5228.00	6460	20240110	-39.32	2785	20231031	40.75	6460	-39.32	20240110	3515	11.52	20240419	6460	-39.32	20240110	2785	40.75	20231031	4.23	N	241690	500	125 억	253526	N	N	N	N
132	20240503	140853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3930	-10	5	-0.25	68768070	17472	58.35	3925	3970	3915	5120	2760	3940	3935.90	1.04	-1023	4000	3970	3940	3910	3880	3955	3895	125	1180	500	2830	5	1	24470706	962	10.77	0.75	12	0.07	365.00	5228.00	6460	20240110	-39.16	2785	20231031	41.11	6460	-39.16	20240110	3515	11.81	20240419	6460	-39.16	20240110	2785	41.11	20231031	4.23	N	241690	500	125 억	253526	N	N	N	N
133	20240503	130854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3955	15	2	0.38	40507120	10297	34.39	3925	3965	3915	5120	2760	3940	3933.87	1.04	-528	4000	3970	3940	3910	3880	3955	3895	125	1180	500	2830	5	1	24470706	968	10.84	0.76	12	0.04	365.00	5228.00	6460	20240110	-38.78	2785	20231031	42.01	6460	-38.78	20240110	3515	12.52	20240419	6460	-38.78	20240110	2785	42.01	20231031	4.23	N	241690	500	125 억	253526	N	N	N	N
134	20240503	120851	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3940	0	3	0.00	28462320	7236	24.17	3925	3965	3915	5120	2760	3940	3933.42	1.04	-469	4000	3970	3940	3910	3880	3955	3895	125	1180	500	2830	5	1	24470706	964	10.79	0.75	12	0.03	365.00	5228.00	6460	20240110	-39.01	2785	20231031	41.47	6460	-39.01	20240110	3515	12.09	20240419	6460	-39.01	20240110	2785	41.47	20231031	4.23	N	241690	500	125 억	253526	N	N	N	N
135	20240503	110849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3930	-10	5	-0.25	27813265	7071	23.61	3925	3965	3915	5120	2760	3940	3933.41	1.04	-503	4000	3970	3940	3910	3880	3955	3895	125	1180	500	2830	5	1	24470706	962	10.77	0.75	12	0.03	365.00	5228.00	6460	20240110	-39.16	2785	20231031	41.11	6460	-39.16	20240110	3515	11.81	20240419	6460	-39.16	20240110	2785	41.11	20231031	4.23	N	241690	500	125 억	253526	N	N	N	N
136	20240503	100847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3930	-10	5	-0.25	16055345	4085	13.64	3925	3965	3915	5120	2760	3940	3930.28	1.04	-429	4000	3970	3940	3910	3880	3955	3895	125	1180	500	2830	5	1	24470706	962	10.77	0.75	12	0.02	365.00	5228.00	6460	20240110	-39.16	2785	20231031	41.11	6460	-39.16	20240110	3515	11.81	20240419	6460	-39.16	20240110	2785	41.11	20231031	4.23	N	241690	500	125 억	253526	N	N	N	N
137	20240503	090844	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3960	20	2	0.51	1361075	344	1.15	3925	3965	3925	5120	2760	3940	3957.32	1.04	-124	4000	3970	3940	3910	3880	3955	3895	125	1180	500	2830	5	1	24470706	969	10.85	0.76	12	0.00	365.00	5228.00	6460	20240110	-38.70	2785	20231031	42.19	6460	-38.70	20240110	3515	12.66	20240419	6460	-38.70	20240110	2785	42.19	20231031	4.23	N	241690	500	125 억	253526	N	N	N	N
138	20240502	160838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3940	-25	5	-0.63	117574570	29940	52.61	3970	3970	3910	5150	2780	3965	3927.01	1.05	-3489	4015	3990	3945	3920	3875	4002	3932	125	1185	500	2850	5	1	24470706	964	10.79	0.75	12	0.12	365.00	5228.00	6460	20240110	-39.01	2785	20231031	41.47	6460	-39.01	20240110	3515	12.09	20240419	6460	-39.01	20240110	2785	41.47	20231031	4.22	N	241690	500	125 억	256476	N	N	N	N
139	20240502	150845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3930	-35	5	-0.88	91435180	23271	40.89	3970	3970	3910	5150	2780	3965	3929.15	1.05	-3130	4015	3990	3945	3920	3875	4002	3932	125	1185	500	2850	5	1	24470706	962	10.77	0.75	12	0.10	365.00	5228.00	6460	20240110	-39.16	2785	20231031	41.11	6460	-39.16	20240110	3515	11.81	20240419	6460	-39.16	20240110	2785	41.11	20231031	4.22	N	241690	500	125 억	256476	N	N	N	N
140	20240502	140839	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3930	-35	5	-0.88	73012730	18587	32.66	3970	3970	3910	5150	2780	3965	3928.16	1.05	-1953	4015	3990	3945	3920	3875	4002	3932	125	1185	500	2850	5	1	24470706	962	10.77	0.75	12	0.08	365.00	5228.00	6460	20240110	-39.16	2785	20231031	41.11	6460	-39.16	20240110	3515	11.81	20240419	6460	-39.16	20240110	2785	41.11	20231031	4.22	N	241690	500	125 억	256476	N	N	N	N
141	20240502	130836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3935	-30	5	-0.76	68123620	17343	30.47	3970	3970	3910	5150	2780	3965	3928.02	1.05	-1836	4015	3990	3945	3920	3875	4002	3932	125	1185	500	2850	5	1	24470706	963	10.78	0.75	12	0.07	365.00	5228.00	6460	20240110	-39.09	2785	20231031	41.29	6460	-39.09	20240110	3515	11.95	20240419	6460	-39.09	20240110	2785	41.29	20231031	4.22	N	241690	500	125 억	256476	N	N	N	N
142	20240502	120834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3935	-30	5	-0.76	62197415	15834	27.82	3970	3970	3910	5150	2780	3965	3928.09	1.05	-1494	4015	3990	3945	3920	3875	4002	3932	125	1185	500	2850	5	1	24470706	963	10.78	0.75	12	0.06	365.00	5228.00	6460	20240110	-39.09	2785	20231031	41.29	6460	-39.09	20240110	3515	11.95	20240419	6460	-39.09	20240110	2785	41.29	20231031	4.22	N	241690	500	125 억	256476	N	N	N	N
143	20240502	110833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3925	-40	5	-1.01	56766775	14450	25.39	3970	3970	3910	5150	2780	3965	3928.50	1.05	-1271	4015	3990	3945	3920	3875	4002	3932	125	1185	500	2850	5	1	24470706	960	10.75	0.75	12	0.06	365.00	5228.00	6460	20240110	-39.24	2785	20231031	40.93	6460	-39.24	20240110	3515	11.66	20240419	6460	-39.24	20240110	2785	40.93	20231031	4.22	N	241690	500	125 억	256476	N	N	N	N
144	20240502	100832	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3930	-35	5	-0.88	45255090	11515	20.23	3970	3970	3910	5150	2780	3965	3930.10	1.05	-95	4015	3990	3945	3920	3875	4002	3932	125	1185	500	2850	5	1	24470706	962	10.77	0.75	12	0.05	365.00	5228.00	6460	20240110	-39.16	2785	20231031	41.11	6460	-39.16	20240110	3515	11.81	20240419	6460	-39.16	20240110	2785	41.11	20231031	4.22	N	241690	500	125 억	256476	N	N	N	N
145	20240502	090831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	3950	-15	5	-0.38	3160520	797	1.40	3970	3970	3930	5150	2780	3965	3965.52	1.05	-163	4015	3990	3945	3920	3875	4002	3932	125	1185	500	2850	5	1	24470706	967	10.82	0.76	12	0.00	365.00	5228.00	6460	20240110	-38.85	2785	20231031	41.83	6460	-38.85	20240110	3515	12.38	20240419	6460	-38.85	20240110	2785	41.83	20231031	4.22	N	241690	500	125 억	256476	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History