KissMeData/419050/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	161320	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2750	10	2	0.36	594001415	216813	121.84	2735	2770	2720	3560	1920	2740	2738.86	0.14	7954	2823	2781	2758	2716	2693	2770	2705	57	820	100	1910	5	1	57196240	1573	30.90	2.18	12	0.38	89.00	1262.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	19960	-86.22	20230607	2600	5.77	20231027	4.58	N	419050	100	57 억	78370	N	N	N	N
3	20240531	151321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2735	-5	5	-0.18	539334060	196931	110.67	2735	2770	2720	3560	1920	2740	2738.70	0.14	8723	2823	2781	2758	2716	2693	2770	2705	57	820	100	1910	5	1	57196240	1564	30.73	2.17	12	0.34	89.00	1262.00	7600	20230901	-64.01	2600	20231027	5.19	3430	-20.26	20240111	2630	3.99	20240307	19960	-86.30	20230607	2600	5.19	20231027	4.58	N	419050	100	57 억	78370	N	N	N	N
4	20240531	141319	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2745	5	2	0.18	355203395	129519	72.78	2735	2770	2725	3560	1920	2740	2742.48	0.14	8125	2823	2781	2758	2716	2693	2770	2705	57	820	100	1910	5	1	57196240	1570	30.84	2.18	12	0.23	89.00	1262.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2630	4.37	20240307	19960	-86.25	20230607	2600	5.58	20231027	4.58	N	419050	100	57 억	78370	N	N	N	N
5	20240531	131322	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2750	10	2	0.36	321336820	117158	65.84	2735	2770	2725	3560	1920	2740	2742.76	0.14	7031	2823	2781	2758	2716	2693	2770	2705	57	820	100	1910	5	1	57196240	1573	30.90	2.18	12	0.20	89.00	1262.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	19960	-86.22	20230607	2600	5.77	20231027	4.58	N	419050	100	57 억	78370	N	N	N	N
6	20240531	121324	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2750	10	2	0.36	247266395	90152	50.66	2735	2770	2725	3560	1920	2740	2742.77	0.14	7098	2823	2781	2758	2716	2693	2770	2705	57	820	100	1910	5	1	57196240	1573	30.90	2.18	12	0.16	89.00	1262.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	19960	-86.22	20230607	2600	5.77	20231027	4.58	N	419050	100	57 억	78370	N	N	N	N
7	20240531	111321	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2740	0	3	0.00	225274520	82129	46.15	2735	2770	2725	3560	1920	2740	2742.94	0.14	7246	2823	2781	2758	2716	2693	2770	2705	57	820	100	1910	5	1	57196240	1567	30.79	2.17	12	0.14	89.00	1262.00	7600	20230901	-63.95	2600	20231027	5.38	3430	-20.12	20240111	2630	4.18	20240307	19960	-86.27	20230607	2600	5.38	20231027	4.58	N	419050	100	57 억	78370	N	N	N	N
8	20240531	101313	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2750	10	2	0.36	122404340	44523	25.02	2735	2770	2735	3560	1920	2740	2749.24	0.14	8467	2823	2781	2758	2716	2693	2770	2705	57	820	100	1910	5	1	57196240	1573	30.90	2.18	12	0.08	89.00	1262.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	19960	-86.22	20230607	2600	5.77	20231027	4.58	N	419050	100	57 억	78370	N	N	N	N
9	20240531	091325	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2760	20	2	0.73	54957480	20001	11.24	2735	2760	2735	3560	1920	2740	2747.74	0.14	10152	2823	2781	2758	2716	2693	2770	2705	57	820	100	1910	5	1	57196240	1579	31.01	2.19	12	0.03	89.00	1262.00	7600	20230901	-63.68	2600	20231027	6.15	3430	-19.53	20240111	2630	4.94	20240307	19960	-86.17	20230607	2600	6.15	20231027	4.58	N	419050	100	57 억	78370	N	N	N	N
10	20240530	161315	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2740	-40	5	-1.44	476954815	172980	58.83	2775	2800	2735	3610	1950	2780	2757.37	0.14	-3471	2870	2825	2800	2755	2730	2812	2742	57	830	100	1940	5	1	57196240	1567	30.79	2.17	12	0.30	89.00	1262.00	7600	20230901	-63.95	2600	20231027	5.38	3430	-20.12	20240111	2630	4.18	20240307	19960	-86.27	20230607	2600	5.38	20231027	4.59	N	419050	100	57 억	81840	N	N	N	N
11	20240530	151315	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2745	-35	5	-1.26	435890830	157993	53.73	2775	2800	2740	3610	1950	2780	2758.92	0.14	-3496	2870	2825	2800	2755	2730	2812	2742	57	830	100	1940	5	1	57196240	1570	30.84	2.18	12	0.28	89.00	1262.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2630	4.37	20240307	19960	-86.25	20230607	2600	5.58	20231027	4.59	N	419050	100	57 억	81840	N	N	N	N
12	20240530	141314	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2755	-25	5	-0.90	372151670	134785	45.84	2775	2800	2740	3610	1950	2780	2761.08	0.14	-3464	2870	2825	2800	2755	2730	2812	2742	57	830	100	1940	5	1	57196240	1576	30.96	2.18	12	0.24	89.00	1262.00	7600	20230901	-63.75	2600	20231027	5.96	3430	-19.68	20240111	2630	4.75	20240307	19960	-86.20	20230607	2600	5.96	20231027	4.59	N	419050	100	57 억	81840	N	N	N	N
13	20240530	131316	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2755	-25	5	-0.90	299857550	108479	36.89	2775	2800	2745	3610	1950	2780	2764.20	0.14	-3464	2870	2825	2800	2755	2730	2812	2742	57	830	100	1940	5	1	57196240	1576	30.96	2.18	12	0.19	89.00	1262.00	7600	20230901	-63.75	2600	20231027	5.96	3430	-19.68	20240111	2630	4.75	20240307	19960	-86.20	20230607	2600	5.96	20231027	4.59	N	419050	100	57 억	81840	N	N	N	N
14	20240530	121313	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2760	-20	5	-0.72	228718805	82635	28.10	2775	2800	2745	3610	1950	2780	2767.82	0.14	-3464	2870	2825	2800	2755	2730	2812	2742	57	830	100	1940	5	1	57196240	1579	31.01	2.19	12	0.14	89.00	1262.00	7600	20230901	-63.68	2600	20231027	6.15	3430	-19.53	20240111	2630	4.94	20240307	19960	-86.17	20230607	2600	6.15	20231027	4.59	N	419050	100	57 억	81840	N	N	N	N
15	20240530	111314	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2765	-15	5	-0.54	190057545	68619	23.34	2775	2800	2745	3610	1950	2780	2769.75	0.14	-3280	2870	2825	2800	2755	2730	2812	2742	57	830	100	1940	5	1	57196240	1581	31.07	2.19	12	0.12	89.00	1262.00	7600	20230901	-63.62	2600	20231027	6.35	3430	-19.39	20240111	2630	5.13	20240307	19960	-86.15	20230607	2600	6.35	20231027	4.59	N	419050	100	57 억	81840	N	N	N	N
16	20240530	101317	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2765	-15	5	-0.54	127959685	46128	15.69	2775	2800	2745	3610	1950	2780	2774.01	0.14	-3464	2870	2825	2800	2755	2730	2812	2742	57	830	100	1940	5	1	57196240	1581	31.07	2.19	12	0.08	89.00	1262.00	7600	20230901	-63.62	2600	20231027	6.35	3430	-19.39	20240111	2630	5.13	20240307	19960	-86.15	20230607	2600	6.35	20231027	4.59	N	419050	100	57 억	81840	N	N	N	N
17	20240530	091316	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2790	10	2	0.36	27680910	9936	3.38	2775	2800	2775	3610	1950	2780	2785.92	0.14	-2721	2870	2825	2800	2755	2730	2812	2742	57	830	100	1940	5	1	57196240	1596	31.35	2.21	12	0.02	89.00	1262.00	7600	20230901	-63.29	2600	20231027	7.31	3430	-18.66	20240111	2630	6.08	20240307	19960	-86.02	20230607	2600	7.31	20231027	4.59	N	419050	100	57 억	81840	N	N	N	N
18	20240529	161303	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2780	-50	5	-1.77	811504685	290460	130.51	2820	2845	2775	3675	1985	2830	2793.87	0.15	-1238	2883	2856	2838	2811	2793	2870	2825	57	845	100	1980	5	1	57196240	1590	31.24	2.20	12	0.51	89.00	1262.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2630	5.70	20240307	19960	-86.07	20230607	2600	6.92	20231027	4.61	N	419050	100	57 억	83003	N	N	N	N
19	20240529	151305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2780	-50	5	-1.77	778706185	278667	125.21	2820	2845	2775	3675	1985	2830	2794.40	0.15	-265	2883	2856	2838	2811	2793	2870	2825	57	845	100	1980	5	1	57196240	1590	31.24	2.20	12	0.49	89.00	1262.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2630	5.70	20240307	19960	-86.07	20230607	2600	6.92	20231027	4.61	N	419050	100	57 억	83003	N	N	N	N
20	20240529	141305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2785	-45	5	-1.59	602965250	215467	96.82	2820	2845	2780	3675	1985	2830	2798.41	0.15	-61	2883	2856	2838	2811	2793	2870	2825	57	845	100	1980	5	1	57196240	1593	31.29	2.21	12	0.38	89.00	1262.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2630	5.89	20240307	19960	-86.05	20230607	2600	7.12	20231027	4.61	N	419050	100	57 억	83003	N	N	N	N
21	20240529	131307	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2800	-30	5	-1.06	439194460	156686	70.40	2820	2845	2795	3675	1985	2830	2803.02	0.15	12	2883	2856	2838	2811	2793	2870	2825	57	845	100	1980	5	1	57196240	1601	31.46	2.22	12	0.27	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	19960	-85.97	20230607	2600	7.69	20231027	4.61	N	419050	100	57 억	83003	N	N	N	N
22	20240529	121305	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2800	-30	5	-1.06	394585475	140748	63.24	2820	2845	2795	3675	1985	2830	2803.49	0.15	12	2883	2856	2838	2811	2793	2870	2825	57	845	100	1980	5	1	57196240	1601	31.46	2.22	12	0.25	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	19960	-85.97	20230607	2600	7.69	20231027	4.61	N	419050	100	57 억	83003	N	N	N	N
23	20240529	111306	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2800	-30	5	-1.06	300871545	107243	48.19	2820	2845	2795	3675	1985	2830	2805.51	0.15	1218	2883	2856	2838	2811	2793	2870	2825	57	845	100	1980	5	1	57196240	1601	31.46	2.22	12	0.19	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	19960	-85.97	20230607	2600	7.69	20231027	4.61	N	419050	100	57 억	83003	N	N	N	N
24	20240529	101256	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2800	-30	5	-1.06	219989390	78359	35.21	2820	2845	2800	3675	1985	2830	2807.46	0.15	1218	2883	2856	2838	2811	2793	2870	2825	57	845	100	1980	5	1	57196240	1601	31.46	2.22	12	0.14	89.00	1262.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	19960	-85.97	20230607	2600	7.69	20231027	4.61	N	419050	100	57 억	83003	N	N	N	N
25	20240529	091301	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2815	-15	5	-0.53	53277465	18919	8.50	2820	2845	2810	3675	1985	2830	2816.08	0.15	473	2883	2856	2838	2811	2793	2870	2825	57	845	100	1980	5	1	57196240	1610	31.63	2.23	12	0.03	89.00	1262.00	7600	20230901	-62.96	2600	20231027	8.27	3430	-17.93	20240111	2630	7.03	20240307	19960	-85.90	20230607	2600	8.27	20231027	4.61	N	419050	100	57 억	83003	N	N	N	N
26	20240528	161256	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2830	-15	5	-0.53	584783765	205715	55.08	2825	2865	2820	3695	1995	2845	2842.91	0.14	1243	2915	2880	2840	2805	2765	2897	2822	57	850	100	1990	5	1	57196240	1619	31.80	2.24	12	0.36	89.00	1262.00	7600	20230901	-62.76	2600	20231027	8.85	3430	-17.49	20240111	2630	7.60	20240307	19960	-85.82	20230607	2600	8.85	20231027	4.60	N	419050	100	57 억	81760	N	N	N	N
27	20240528	151258	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2835	-10	5	-0.35	517876735	182061	48.74	2825	2865	2820	3695	1995	2845	2844.52	0.14	2477	2915	2880	2840	2805	2765	2897	2822	57	850	100	1990	5	1	57196240	1622	31.85	2.25	12	0.32	89.00	1262.00	7600	20230901	-62.70	2600	20231027	9.04	3430	-17.35	20240111	2630	7.79	20240307	19960	-85.80	20230607	2600	9.04	20231027	4.60	N	419050	100	57 억	81760	N	N	N	N
28	20240528	141301	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2840	-5	5	-0.18	438027235	153925	41.21	2825	2865	2820	3695	1995	2845	2845.72	0.14	3854	2915	2880	2840	2805	2765	2897	2822	57	850	100	1990	5	1	57196240	1624	31.91	2.25	12	0.27	89.00	1262.00	7600	20230901	-62.63	2600	20231027	9.23	3430	-17.20	20240111	2630	7.98	20240307	19960	-85.77	20230607	2600	9.23	20231027	4.60	N	419050	100	57 억	81760	N	N	N	N
29	20240528	131255	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2840	-5	5	-0.18	371046845	130262	34.88	2825	2865	2825	3695	1995	2845	2848.47	0.14	4344	2915	2880	2840	2805	2765	2897	2822	57	850	100	1990	5	1	57196240	1624	31.91	2.25	12	0.23	89.00	1262.00	7600	20230901	-62.63	2600	20231027	9.23	3430	-17.20	20240111	2630	7.98	20240307	19960	-85.77	20230607	2600	9.23	20231027	4.60	N	419050	100	57 억	81760	N	N	N	N
30	20240528	121256	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2845	0	3	0.00	321578765	112874	30.22	2825	2865	2825	3695	1995	2845	2849.01	0.14	5810	2915	2880	2840	2805	2765	2897	2822	57	850	100	1990	5	1	57196240	1627	31.97	2.25	12	0.20	89.00	1262.00	7600	20230901	-62.57	2600	20231027	9.42	3430	-17.06	20240111	2630	8.17	20240307	19960	-85.75	20230607	2600	9.42	20231027	4.60	N	419050	100	57 억	81760	N	N	N	N
31	20240528	111241	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2845	0	3	0.00	265867345	93319	24.98	2825	2865	2825	3695	1995	2845	2849.03	0.14	5998	2915	2880	2840	2805	2765	2897	2822	57	850	100	1990	5	1	57196240	1627	31.97	2.25	12	0.16	89.00	1262.00	7600	20230901	-62.57	2600	20231027	9.42	3430	-17.06	20240111	2630	8.17	20240307	19960	-85.75	20230607	2600	9.42	20231027	4.60	N	419050	100	57 억	81760	N	N	N	N
32	20240528	101256	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2855	10	2	0.35	195597445	68644	18.38	2825	2865	2825	3695	1995	2845	2849.46	0.14	5998	2915	2880	2840	2805	2765	2897	2822	57	850	100	1990	5	1	57196240	1633	32.08	2.26	12	0.12	89.00	1262.00	7600	20230901	-62.43	2600	20231027	9.81	3430	-16.76	20240111	2630	8.56	20240307	19960	-85.70	20230607	2600	9.81	20231027	4.60	N	419050	100	57 억	81760	N	N	N	N
33	20240528	091300	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2855	10	2	0.35	50066570	17602	4.71	2825	2860	2825	3695	1995	2845	2844.36	0.14	2993	2915	2880	2840	2805	2765	2897	2822	57	850	100	1990	5	1	57196240	1633	32.08	2.26	12	0.03	89.00	1262.00	7600	20230901	-62.43	2600	20231027	9.81	3430	-16.76	20240111	2630	8.56	20240307	19960	-85.70	20230607	2600	9.81	20231027	4.60	N	419050	100	57 억	81760	N	N	N	N
34	20240527	161240	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2845	5	2	0.18	1026138375	363296	82.72	2840	2875	2800	3690	1990	2840	2824.51	0.13	4665	2930	2885	2860	2815	2790	2872	2802	57	850	100	1980	5	1	57196240	1627	31.97	2.25	12	0.64	89.00	1262.00	7600	20230901	-62.57	2600	20231027	9.42	3430	-17.06	20240111	2630	8.17	20240307	19960	-85.75	20230607	2600	9.42	20231027	4.60	N	419050	100	57 억	76606	N	N	N	N
35	20240527	151258	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2850	10	2	0.35	995262210	352447	80.25	2840	2875	2800	3690	1990	2840	2823.86	0.13	4677	2930	2885	2860	2815	2790	2872	2802	57	850	100	1980	5	1	57196240	1630	32.02	2.26	12	0.62	89.00	1262.00	7600	20230901	-62.50	2600	20231027	9.62	3430	-16.91	20240111	2630	8.37	20240307	19960	-85.72	20230607	2600	9.62	20231027	4.60	N	419050	100	57 억	76606	N	N	N	N
36	20240527	141255	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2845	5	2	0.18	923034860	327070	74.47	2840	2875	2800	3690	1990	2840	2822.13	0.13	3661	2930	2885	2860	2815	2790	2872	2802	57	850	100	1980	5	1	57196240	1627	31.97	2.25	12	0.57	89.00	1262.00	7600	20230901	-62.57	2600	20231027	9.42	3430	-17.06	20240111	2630	8.17	20240307	19960	-85.75	20230607	2600	9.42	20231027	4.60	N	419050	100	57 억	76606	N	N	N	N
37	20240527	131255	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2835	-5	5	-0.18	834518975	295888	67.37	2840	2875	2800	3690	1990	2840	2820.39	0.13	3691	2930	2885	2860	2815	2790	2872	2802	57	850	100	1980	5	1	57196240	1622	31.85	2.25	12	0.52	89.00	1262.00	7600	20230901	-62.70	2600	20231027	9.04	3430	-17.35	20240111	2630	7.79	20240307	19960	-85.80	20230607	2600	9.04	20231027	4.60	N	419050	100	57 억	76606	N	N	N	N
38	20240527	121254	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2830	-10	5	-0.35	783066650	277732	63.24	2840	2875	2800	3690	1990	2840	2819.50	0.13	3692	2930	2885	2860	2815	2790	2872	2802	57	850	100	1980	5	1	57196240	1619	31.80	2.24	12	0.49	89.00	1262.00	7600	20230901	-62.76	2600	20231027	8.85	3430	-17.49	20240111	2630	7.60	20240307	19960	-85.82	20230607	2600	8.85	20231027	4.60	N	419050	100	57 억	76606	N	N	N	N
39	20240527	111254	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2825	-15	5	-0.53	583146330	207050	47.14	2840	2875	2800	3690	1990	2840	2816.45	0.13	2421	2930	2885	2860	2815	2790	2872	2802	57	850	100	1980	5	1	57196240	1616	31.74	2.24	12	0.36	89.00	1262.00	7600	20230901	-62.83	2600	20231027	8.65	3430	-17.64	20240111	2630	7.41	20240307	19960	-85.85	20230607	2600	8.65	20231027	4.60	N	419050	100	57 억	76606	N	N	N	N
40	20240527	101251	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2825	-15	5	-0.53	288589690	102371	23.31	2840	2875	2800	3690	1990	2840	2819.06	0.13	2888	2930	2885	2860	2815	2790	2872	2802	57	850	100	1980	5	1	57196240	1616	31.74	2.24	12	0.18	89.00	1262.00	7600	20230901	-62.83	2600	20231027	8.65	3430	-17.64	20240111	2630	7.41	20240307	19960	-85.85	20230607	2600	8.65	20231027	4.60	N	419050	100	57 억	76606	N	N	N	N
41	20240527	091255	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2850	10	2	0.35	34092635	11991	2.73	2840	2875	2840	3690	1990	2840	2843.19	0.13	602	2930	2885	2860	2815	2790	2872	2802	57	850	100	1980	5	1	57196240	1630	32.02	2.26	12	0.02	89.00	1262.00	7600	20230901	-62.50	2600	20231027	9.62	3430	-16.91	20240111	2630	8.37	20240307	19960	-85.72	20230607	2600	9.62	20231027	4.60	N	419050	100	57 억	76606	N	N	N	N
42	20240524	161141	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2840	-65	5	-2.24	1236604830	434008	112.14	2875	2905	2835	3775	2035	2905	2849.22	0.13	2658	2995	2950	2925	2880	2855	2937	2867	57	870	100	2030	5	1	57196240	1624	31.91	2.25	12	0.76	89.00	1262.00	7600	20230901	-62.63	2600	20231027	9.23	3430	-17.20	20240111	2630	7.98	20240307	19960	-85.77	20230607	2600	9.23	20231027	4.49	N	419050	100	57 억	73948	N	N	N	N
43	20240524	151144	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2845	-60	5	-2.07	1133928145	397831	102.79	2875	2905	2835	3775	2035	2905	2850.20	0.13	3715	2995	2950	2925	2880	2855	2937	2867	57	870	100	2030	5	1	57196240	1627	31.97	2.25	12	0.70	89.00	1262.00	7600	20230901	-62.57	2600	20231027	9.42	3430	-17.06	20240111	2630	8.17	20240307	19960	-85.75	20230607	2600	9.42	20231027	4.49	N	419050	100	57 억	73948	N	N	N	N
44	20240524	141149	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2850	-55	5	-1.89	877321350	307577	79.47	2875	2905	2835	3775	2035	2905	2852.27	0.13	3715	2995	2950	2925	2880	2855	2937	2867	57	870	100	2030	5	1	57196240	1630	32.02	2.26	12	0.54	89.00	1262.00	7600	20230901	-62.50	2600	20231027	9.62	3430	-16.91	20240111	2630	8.37	20240307	19960	-85.72	20230607	2600	9.62	20231027	4.49	N	419050	100	57 억	73948	N	N	N	N
45	20240524	131144	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2860	-45	5	-1.55	782196485	274174	70.84	2875	2905	2835	3775	2035	2905	2852.82	0.13	3715	2995	2950	2925	2880	2855	2937	2867	57	870	100	2030	5	1	57196240	1636	32.13	2.27	12	0.48	89.00	1262.00	7600	20230901	-62.37	2600	20231027	10.00	3430	-16.62	20240111	2630	8.75	20240307	19960	-85.67	20230607	2600	10.00	20231027	4.49	N	419050	100	57 억	73948	N	N	N	N
46	20240524	121145	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2850	-55	5	-1.89	689232535	241542	62.41	2875	2905	2835	3775	2035	2905	2853.35	0.13	4586	2995	2950	2925	2880	2855	2937	2867	57	870	100	2030	5	1	57196240	1630	32.02	2.26	12	0.42	89.00	1262.00	7600	20230901	-62.50	2600	20231027	9.62	3430	-16.91	20240111	2630	8.37	20240307	19960	-85.72	20230607	2600	9.62	20231027	4.49	N	419050	100	57 억	73948	N	N	N	N
47	20240524	111145	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2845	-60	5	-2.07	566466495	198402	51.26	2875	2905	2835	3775	2035	2905	2855.01	0.13	4700	2995	2950	2925	2880	2855	2937	2867	57	870	100	2030	5	1	57196240	1627	31.97	2.25	12	0.35	89.00	1262.00	7600	20230901	-62.57	2600	20231027	9.42	3430	-17.06	20240111	2630	8.17	20240307	19960	-85.75	20230607	2600	9.42	20231027	4.49	N	419050	100	57 억	73948	N	N	N	N
48	20240524	101151	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2855	-50	5	-1.72	503898740	176465	45.60	2875	2905	2835	3775	2035	2905	2855.37	0.13	4218	2995	2950	2925	2880	2855	2937	2867	57	870	100	2030	5	1	57196240	1633	32.08	2.26	12	0.31	89.00	1262.00	7600	20230901	-62.43	2600	20231027	9.81	3430	-16.76	20240111	2630	8.56	20240307	19960	-85.70	20230607	2600	9.81	20231027	4.49	N	419050	100	57 억	73948	N	N	N	N
49	20240524	091145	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2855	-50	5	-1.72	249682460	87298	22.56	2875	2905	2835	3775	2035	2905	2859.84	0.13	2573	2995	2950	2925	2880	2855	2937	2867	57	870	100	2030	5	1	57196240	1633	32.08	2.26	12	0.15	89.00	1262.00	7600	20230901	-62.43	2600	20231027	9.81	3430	-16.76	20240111	2630	8.56	20240307	19960	-85.70	20230607	2600	9.81	20231027	4.49	N	419050	100	57 억	73948	N	N	N	N
50	20240523	161142	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2905	-60	5	-2.02	1091939460	373811	98.78	2970	2970	2900	3850	2080	2965	2921.20	0.12	6633	3015	2990	2950	2925	2885	3002	2937	57	885	100	2070	5	1	57196240	1662	32.64	2.30	12	0.65	89.00	1262.00	7600	20230901	-61.78	2600	20231027	11.73	3430	-15.31	20240111	2630	10.46	20240307	19960	-85.45	20230607	2600	11.73	20231027	4.52	N	419050	100	57 억	67315	N	N	N	N
51	20240523	151145	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2910	-55	5	-1.85	982419125	336119	88.82	2970	2970	2905	3850	2080	2965	2922.83	0.12	7040	3015	2990	2950	2925	2885	3002	2937	57	885	100	2070	5	1	57196240	1664	32.70	2.31	12	0.59	89.00	1262.00	7600	20230901	-61.71	2600	20231027	11.92	3430	-15.16	20240111	2630	10.65	20240307	19960	-85.42	20230607	2600	11.92	20231027	4.52	N	419050	100	57 억	67315	N	N	N	N
52	20240523	141148	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2915	-50	5	-1.69	787697570	269138	71.12	2970	2970	2905	3850	2080	2965	2926.74	0.12	13965	3015	2990	2950	2925	2885	3002	2937	57	885	100	2070	5	1	57196240	1667	32.75	2.31	12	0.47	89.00	1262.00	7600	20230901	-61.64	2600	20231027	12.12	3430	-15.01	20240111	2630	10.84	20240307	19960	-85.40	20230607	2600	12.12	20231027	4.52	N	419050	100	57 억	67315	N	N	N	N
53	20240523	131147	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2930	-35	5	-1.18	663510415	226537	59.86	2970	2970	2905	3850	2080	2965	2928.93	0.12	19111	3015	2990	2950	2925	2885	3002	2937	57	885	100	2070	5	1	57196240	1676	32.92	2.32	12	0.40	89.00	1262.00	7600	20230901	-61.45	2600	20231027	12.69	3430	-14.58	20240111	2630	11.41	20240307	19960	-85.32	20230607	2600	12.69	20231027	4.52	N	419050	100	57 억	67315	N	N	N	N
54	20240523	121141	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2925	-40	5	-1.35	621109245	212010	56.02	2970	2970	2905	3850	2080	2965	2929.62	0.12	21191	3015	2990	2950	2925	2885	3002	2937	57	885	100	2070	5	1	57196240	1673	32.87	2.32	12	0.37	89.00	1262.00	7600	20230901	-61.51	2600	20231027	12.50	3430	-14.72	20240111	2630	11.22	20240307	19960	-85.35	20230607	2600	12.50	20231027	4.52	N	419050	100	57 억	67315	N	N	N	N
55	20240523	111140	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2940	-25	5	-0.84	480101080	163652	43.25	2970	2970	2915	3850	2080	2965	2933.67	0.12	18187	3015	2990	2950	2925	2885	3002	2937	57	885	100	2070	5	1	57196240	1682	33.03	2.33	12	0.29	89.00	1262.00	7600	20230901	-61.32	2600	20231027	13.08	3430	-14.29	20240111	2630	11.79	20240307	19960	-85.27	20230607	2600	13.08	20231027	4.52	N	419050	100	57 억	67315	N	N	N	N
56	20240523	101143	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2935	-30	5	-1.01	245367305	83369	22.03	2970	2970	2930	3850	2080	2965	2943.15	0.12	4386	3015	2990	2950	2925	2885	3002	2937	57	885	100	2070	5	1	57196240	1679	32.98	2.33	12	0.15	89.00	1262.00	7600	20230901	-61.38	2600	20231027	12.88	3430	-14.43	20240111	2630	11.60	20240307	19960	-85.30	20230607	2600	12.88	20231027	4.52	N	419050	100	57 억	67315	N	N	N	N
57	20240523	091148	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	-20	5	-0.67	33064405	11199	2.96	2970	2970	2935	3850	2080	2965	2952.44	0.12	78	3015	2990	2950	2925	2885	3002	2937	57	885	100	2070	5	1	57196240	1684	33.09	2.33	12	0.02	89.00	1262.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2630	11.98	20240307	19960	-85.25	20230607	2600	13.27	20231027	4.52	N	419050	100	57 억	67315	N	N	N	N
58	20240522	161132	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2965	50	2	1.72	1103001580	373189	90.43	2920	2975	2910	3785	2045	2915	2955.58	0.12	802	3008	2961	2933	2886	2858	2947	2872	57	870	100	2040	5	1	57196240	1696	33.31	2.35	12	0.65	89.00	1262.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2630	12.74	20240307	19960	-85.15	20230607	2600	14.04	20231027	4.50	N	419050	100	57 억	66444	N	N	N	N
59	20240522	151141	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	45	2	1.54	988335795	334503	81.05	2920	2975	2910	3785	2045	2915	2954.64	0.12	-68	3008	2961	2933	2886	2858	2947	2872	57	870	100	2040	5	1	57196240	1693	33.26	2.35	12	0.58	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	19960	-85.17	20230607	2600	13.85	20231027	4.50	N	419050	100	57 억	66444	N	N	N	N
60	20240522	141140	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	45	2	1.54	852880480	288789	69.98	2920	2975	2910	3785	2045	2915	2953.30	0.12	-68	3008	2961	2933	2886	2858	2947	2872	57	870	100	2040	5	1	57196240	1693	33.26	2.35	12	0.50	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	19960	-85.17	20230607	2600	13.85	20231027	4.50	N	419050	100	57 억	66444	N	N	N	N
61	20240522	131136	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	45	2	1.54	725963235	245976	59.60	2920	2975	2910	3785	2045	2915	2951.36	0.12	-68	3008	2961	2933	2886	2858	2947	2872	57	870	100	2040	5	1	57196240	1693	33.26	2.35	12	0.43	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	19960	-85.17	20230607	2600	13.85	20231027	4.50	N	419050	100	57 억	66444	N	N	N	N
62	20240522	121235	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	35	2	1.20	658909030	223265	54.10	2920	2975	2910	3785	2045	2915	2951.24	0.12	-68	3008	2961	2933	2886	2858	2947	2872	57	870	100	2040	5	1	57196240	1687	33.15	2.34	12	0.39	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	19960	-85.22	20230607	2600	13.46	20231027	4.50	N	419050	100	57 억	66444	N	N	N	N
63	20240522	111147	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	40	2	1.37	612979465	207731	50.34	2920	2975	2910	3785	2045	2915	2950.83	0.12	-53	3008	2961	2933	2886	2858	2947	2872	57	870	100	2040	5	1	57196240	1690	33.20	2.34	12	0.36	89.00	1262.00	7600	20230901	-61.12	2600	20231027	13.65	3430	-13.85	20240111	2630	12.36	20240307	19960	-85.20	20230607	2600	13.65	20231027	4.50	N	419050	100	57 억	66444	N	N	N	N
64	20240522	101138	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	45	2	1.54	243543780	82910	20.09	2920	2965	2910	3785	2045	2915	2937.45	0.12	733	3008	2961	2933	2886	2858	2947	2872	57	870	100	2040	5	1	57196240	1693	33.26	2.35	12	0.14	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	19960	-85.17	20230607	2600	13.85	20231027	4.50	N	419050	100	57 억	66444	N	N	N	N
65	20240522	091141	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2930	15	2	0.51	36176325	12379	3.00	2920	2935	2910	3785	2045	2915	2922.39	0.12	2630	3008	2961	2933	2886	2858	2947	2872	57	870	100	2040	5	1	57196240	1676	32.92	2.32	12	0.02	89.00	1262.00	7600	20230901	-61.45	2600	20231027	12.69	3430	-14.58	20240111	2630	11.41	20240307	19960	-85.32	20230607	2600	12.69	20231027	4.50	N	419050	100	57 억	66444	N	N	N	N
66	20240521	161122	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2915	-15	5	-0.51	1196749500	406765	120.79	2940	2980	2905	3805	2055	2930	2942.51	0.12	-4604	3003	2966	2938	2901	2873	2985	2920	57	875	100	2050	5	1	57196240	1667	32.75	2.31	12	0.71	89.00	1262.00	7600	20230901	-61.64	2600	20231027	12.12	3430	-15.01	20240111	2630	10.84	20240307	19960	-85.40	20230607	2600	12.12	20231027	4.49	N	419050	100	57 억	71117	N	N	N	N
67	20240521	151135	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2920	-10	5	-0.34	1145858245	389314	115.61	2940	2980	2905	3805	2055	2930	2943.28	0.12	-4604	3003	2966	2938	2901	2873	2985	2920	57	875	100	2050	5	1	57196240	1670	32.81	2.31	12	0.68	89.00	1262.00	7600	20230901	-61.58	2600	20231027	12.31	3430	-14.87	20240111	2630	11.03	20240307	19960	-85.37	20230607	2600	12.31	20231027	4.49	N	419050	100	57 억	71117	N	N	N	N
68	20240521	141135	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2935	5	2	0.17	1075282675	365175	108.44	2940	2980	2905	3805	2055	2930	2944.57	0.12	-4603	3003	2966	2938	2901	2873	2985	2920	57	875	100	2050	5	1	57196240	1679	32.98	2.33	12	0.64	89.00	1262.00	7600	20230901	-61.38	2600	20231027	12.88	3430	-14.43	20240111	2630	11.60	20240307	19960	-85.30	20230607	2600	12.88	20231027	4.49	N	419050	100	57 억	71117	N	N	N	N
69	20240521	131134	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2940	10	2	0.34	1057161295	358990	106.60	2940	2980	2905	3805	2055	2930	2944.82	0.12	-4603	3003	2966	2938	2901	2873	2985	2920	57	875	100	2050	5	1	57196240	1682	33.03	2.33	12	0.63	89.00	1262.00	7600	20230901	-61.32	2600	20231027	13.08	3430	-14.29	20240111	2630	11.79	20240307	19960	-85.27	20230607	2600	13.08	20231027	4.49	N	419050	100	57 억	71117	N	N	N	N
70	20240521	121130	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2925	-5	5	-0.17	1012675365	343825	102.10	2940	2980	2905	3805	2055	2930	2945.32	0.12	-4603	3003	2966	2938	2901	2873	2985	2920	57	875	100	2050	5	1	57196240	1673	32.87	2.32	12	0.60	89.00	1262.00	7600	20230901	-61.51	2600	20231027	12.50	3430	-14.72	20240111	2630	11.22	20240307	19960	-85.35	20230607	2600	12.50	20231027	4.49	N	419050	100	57 억	71117	N	N	N	N
71	20240521	111131	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	15	2	0.51	838125045	284247	84.41	2940	2980	2905	3805	2055	2930	2948.58	0.12	-4603	3003	2966	2938	2901	2873	2985	2920	57	875	100	2050	5	1	57196240	1684	33.09	2.33	12	0.50	89.00	1262.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2630	11.98	20240307	19960	-85.25	20230607	2600	13.27	20231027	4.49	N	419050	100	57 억	71117	N	N	N	N
72	20240521	101132	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2925	-5	5	-0.17	240429530	82331	24.45	2940	2945	2905	3805	2055	2930	2920.28	0.12	-24	3003	2966	2938	2901	2873	2985	2920	57	875	100	2050	5	1	57196240	1673	32.87	2.32	12	0.14	89.00	1262.00	7600	20230901	-61.51	2600	20231027	12.50	3430	-14.72	20240111	2630	11.22	20240307	19960	-85.35	20230607	2600	12.50	20231027	4.49	N	419050	100	57 억	71117	N	N	N	N
73	20240521	091127	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2940	10	2	0.34	34092380	11616	3.45	2940	2945	2930	3805	2055	2930	2934.95	0.12	0	3003	2966	2938	2901	2873	2985	2920	57	875	100	2050	5	1	57196240	1682	33.03	2.33	12	0.02	89.00	1262.00	7600	20230901	-61.32	2600	20231027	13.08	3430	-14.29	20240111	2630	11.79	20240307	19960	-85.27	20230607	2600	13.08	20231027	4.49	N	419050	100	57 억	71117	N	N	N	N
74	20240517	161135	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2930	-15	5	-0.51	606398100	205864	60.37	2950	2985	2925	3825	2065	2945	2945.84	0.11	-1318	3011	2977	2956	2922	2901	2967	2912	57	880	100	2060	5	1	57196240	1676	32.92	2.32	12	0.36	89.00	1262.00	7600	20230901	-61.45	2600	20231027	12.69	3430	-14.58	20240111	2630	11.41	20240307	19960	-85.32	20230607	2600	12.69	20231027	4.51	N	419050	100	57 억	61314	N	N	N	N
75	20240517	151138	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	0	3	0.00	535755995	181775	53.31	2950	2985	2925	3825	2065	2945	2947.36	0.11	-1322	3011	2977	2956	2922	2901	2967	2912	57	880	100	2060	5	1	57196240	1684	33.09	2.33	12	0.32	89.00	1262.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2630	11.98	20240307	19960	-85.25	20230607	2600	13.27	20231027	4.51	N	419050	100	57 억	61314	N	N	N	N
76	20240517	141128	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	0	3	0.00	466945395	158395	46.45	2950	2985	2925	3825	2065	2945	2947.98	0.11	-735	3011	2977	2956	2922	2901	2967	2912	57	880	100	2060	5	1	57196240	1684	33.09	2.33	12	0.28	89.00	1262.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2630	11.98	20240307	19960	-85.25	20230607	2600	13.27	20231027	4.51	N	419050	100	57 억	61314	N	N	N	N
77	20240517	131120	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	0	3	0.00	419524715	142282	41.73	2950	2985	2925	3825	2065	2945	2948.54	0.11	400	3011	2977	2956	2922	2901	2967	2912	57	880	100	2060	5	1	57196240	1684	33.09	2.33	12	0.25	89.00	1262.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2630	11.98	20240307	19960	-85.25	20230607	2600	13.27	20231027	4.51	N	419050	100	57 억	61314	N	N	N	N
78	20240517	121120	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	5	2	0.17	328203800	111272	32.63	2950	2985	2925	3825	2065	2945	2949.56	0.11	400	3011	2977	2956	2922	2901	2967	2912	57	880	100	2060	5	1	57196240	1687	33.15	2.34	12	0.19	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	19960	-85.22	20230607	2600	13.46	20231027	4.51	N	419050	100	57 억	61314	N	N	N	N
79	20240517	111120	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	10	2	0.34	265513330	89953	26.38	2950	2985	2925	3825	2065	2945	2951.69	0.11	646	3011	2977	2956	2922	2901	2967	2912	57	880	100	2060	5	1	57196240	1690	33.20	2.34	12	0.16	89.00	1262.00	7600	20230901	-61.12	2600	20231027	13.65	3430	-13.85	20240111	2630	12.36	20240307	19960	-85.20	20230607	2600	13.65	20231027	4.51	N	419050	100	57 억	61314	N	N	N	N
80	20240517	101114	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	5	2	0.17	198942995	67412	19.77	2950	2985	2925	3825	2065	2945	2951.15	0.11	5386	3011	2977	2956	2922	2901	2967	2912	57	880	100	2060	5	1	57196240	1687	33.15	2.34	12	0.12	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	19960	-85.22	20230607	2600	13.46	20231027	4.51	N	419050	100	57 억	61314	N	N	N	N
81	20240517	091121	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	0	3	0.00	24231575	8219	2.41	2950	2955	2945	3825	2065	2945	2948.24	0.11	-1634	3011	2977	2956	2922	2901	2967	2912	57	880	100	2060	5	1	57196240	1684	33.09	2.33	12	0.01	89.00	1262.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2630	11.98	20240307	19960	-85.25	20230607	2600	13.27	20231027	4.51	N	419050	100	57 억	61314	N	N	N	N
82	20240516	161111	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2945	-5	5	-0.17	989012760	334789	75.19	2970	2990	2935	3835	2065	2950	2954.15	0.14	-19541	3033	2991	2968	2926	2903	2980	2915	57	885	100	2060	5	1	57196240	1684	33.09	2.33	12	0.59	89.00	1262.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2630	11.98	20240307	20500	-85.63	20230516	2600	13.27	20231027	4.51	N	419050	100	57 억	80839	N	N	N	N
83	20240516	151109	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	0	3	0.00	932470540	315596	70.88	2970	2990	2935	3835	2065	2950	2954.63	0.14	-19226	3033	2991	2968	2926	2903	2980	2915	57	885	100	2060	5	1	57196240	1687	33.15	2.34	12	0.55	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	20500	-85.61	20230516	2600	13.46	20231027	4.51	N	419050	100	57 억	80839	N	N	N	N
84	20240516	141117	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	5	2	0.17	766459545	259345	58.24	2970	2990	2935	3835	2065	2950	2955.37	0.14	-19148	3033	2991	2968	2926	2903	2980	2915	57	885	100	2060	5	1	57196240	1690	33.20	2.34	12	0.45	89.00	1262.00	7600	20230901	-61.12	2600	20231027	13.65	3430	-13.85	20240111	2630	12.36	20240307	20500	-85.59	20230516	2600	13.65	20231027	4.51	N	419050	100	57 억	80839	N	N	N	N
85	20240516	131111	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	10	2	0.34	667926045	225984	50.75	2970	2990	2935	3835	2065	2950	2955.63	0.14	-16898	3033	2991	2968	2926	2903	2980	2915	57	885	100	2060	5	1	57196240	1693	33.26	2.35	12	0.40	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	20500	-85.56	20230516	2600	13.85	20231027	4.51	N	419050	100	57 억	80839	N	N	N	N
86	20240516	121107	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	0	3	0.00	614694820	207949	46.70	2970	2990	2935	3835	2065	2950	2955.99	0.14	-14122	3033	2991	2968	2926	2903	2980	2915	57	885	100	2060	5	1	57196240	1687	33.15	2.34	12	0.36	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	20500	-85.61	20230516	2600	13.46	20231027	4.51	N	419050	100	57 억	80839	N	N	N	N
87	20240516	111106	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	5	2	0.17	419367290	141588	31.80	2970	2990	2950	3835	2065	2950	2961.88	0.14	-11672	3033	2991	2968	2926	2903	2980	2915	57	885	100	2060	5	1	57196240	1690	33.20	2.34	12	0.25	89.00	1262.00	7600	20230901	-61.12	2600	20231027	13.65	3430	-13.85	20240111	2630	12.36	20240307	20500	-85.59	20230516	2600	13.65	20231027	4.51	N	419050	100	57 억	80839	N	N	N	N
88	20240516	101110	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	5	2	0.17	234171280	78944	17.73	2970	2990	2950	3835	2065	2950	2966.30	0.14	-3232	3033	2991	2968	2926	2903	2980	2915	57	885	100	2060	5	1	57196240	1690	33.20	2.34	12	0.14	89.00	1262.00	7600	20230901	-61.12	2600	20231027	13.65	3430	-13.85	20240111	2630	12.36	20240307	20500	-85.59	20230516	2600	13.65	20231027	4.51	N	419050	100	57 억	80839	N	N	N	N
89	20240516	091110	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	30	2	1.02	62849100	21103	4.74	2970	2990	2965	3835	2065	2950	2978.21	0.14	-3578	3033	2991	2968	2926	2903	2980	2915	57	885	100	2060	5	1	57196240	1704	33.48	2.36	12	0.04	89.00	1262.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2630	13.31	20240307	20500	-85.46	20230516	2600	14.62	20231027	4.51	N	419050	100	57 억	80839	N	N	N	N
90	20240514	161123	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2950	-45	5	-1.50	1281678545	431762	72.30	2995	3010	2945	3890	2100	2995	2968.53	0.19	-31128	3128	3061	3023	2956	2918	3042	2937	57	895	100	2090	5	1	57196240	1687	33.15	2.34	12	0.75	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	20500	-85.61	20230516	2600	13.46	20231027	4.40	N	419050	100	57 억	110612	N	N	N	N
91	20240514	151125	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2955	-40	5	-1.34	1111753595	374178	62.66	2995	3010	2950	3890	2100	2995	2971.19	0.19	-31103	3128	3061	3023	2956	2918	3042	2937	57	895	100	2090	5	1	57196240	1690	33.20	2.34	12	0.65	89.00	1262.00	7600	20230901	-61.12	2600	20231027	13.65	3430	-13.85	20240111	2630	12.36	20240307	20500	-85.59	20230516	2600	13.65	20231027	4.40	N	419050	100	57 억	110612	N	N	N	N
92	20240514	141125	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-35	5	-1.17	944825160	317746	53.21	2995	3010	2955	3890	2100	2995	2973.52	0.19	-30796	3128	3061	3023	2956	2918	3042	2937	57	895	100	2090	5	1	57196240	1693	33.26	2.35	12	0.56	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	20500	-85.56	20230516	2600	13.85	20231027	4.40	N	419050	100	57 억	110612	N	N	N	N
93	20240514	131126	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-35	5	-1.17	811543930	272666	45.66	2995	3010	2955	3890	2100	2995	2976.33	0.19	-30296	3128	3061	3023	2956	2918	3042	2937	57	895	100	2090	5	1	57196240	1693	33.26	2.35	12	0.48	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	20500	-85.56	20230516	2600	13.85	20231027	4.40	N	419050	100	57 억	110612	N	N	N	N
94	20240514	121121	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2960	-35	5	-1.17	744489005	250022	41.87	2995	3010	2955	3890	2100	2995	2977.69	0.19	-26880	3128	3061	3023	2956	2918	3042	2937	57	895	100	2090	5	1	57196240	1693	33.26	2.35	12	0.44	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	20500	-85.56	20230516	2600	13.85	20231027	4.40	N	419050	100	57 억	110612	N	N	N	N
95	20240514	111123	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2985	-10	5	-0.33	497622225	166752	27.92	2995	3010	2965	3890	2100	2995	2984.21	0.19	-20950	3128	3061	3023	2956	2918	3042	2937	57	895	100	2090	5	1	57196240	1707	33.54	2.37	12	0.29	89.00	1262.00	7600	20230901	-60.72	2600	20231027	14.81	3430	-12.97	20240111	2630	13.50	20240307	20500	-85.44	20230516	2600	14.81	20231027	4.40	N	419050	100	57 억	110612	N	N	N	N
96	20240514	101121	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2990	-5	5	-0.17	275527580	92212	15.44	2995	3010	2965	3890	2100	2995	2987.98	0.19	-5440	3128	3061	3023	2956	2918	3042	2937	57	895	100	2090	5	1	57196240	1710	33.60	2.37	12	0.16	89.00	1262.00	7600	20230901	-60.66	2600	20231027	15.00	3430	-12.83	20240111	2630	13.69	20240307	20500	-85.41	20230516	2600	15.00	20231027	4.40	N	419050	100	57 억	110612	N	N	N	N
97	20240514	091122	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2980	-15	5	-0.50	150069590	50254	8.42	2995	3010	2965	3890	2100	2995	2986.22	0.19	-7365	3128	3061	3023	2956	2918	3042	2937	57	895	100	2090	5	1	57196240	1704	33.48	2.36	12	0.09	89.00	1262.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2630	13.31	20240307	20500	-85.46	20230516	2600	14.62	20231027	4.40	N	419050	100	57 억	110612	N	N	N	N
98	20240513	161119	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	-60	5	-1.96	1718995845	570615	121.83	3050	3090	2985	3970	2140	3055	3012.52	0.37	-100381	3105	3080	3055	3030	3005	3067	3017	57	915	100	2130	5	1	57196240	1713	33.65	2.37	12	1.00	89.00	1262.00	7600	20230901	-60.59	2600	20231027	15.19	3430	-12.68	20240111	2630	13.88	20240307	20500	-85.39	20230516	2600	15.19	20231027	4.18	N	419050	100	57 억	210983	N	N	N	N
99	20240513	151123	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	2995	-60	5	-1.96	1664035345	552271	117.91	3050	3090	2985	3970	2140	3055	3013.06	0.37	-100094	3105	3080	3055	3030	3005	3067	3017	57	915	100	2130	5	1	57196240	1713	33.65	2.37	12	0.97	89.00	1262.00	7600	20230901	-60.59	2600	20231027	15.19	3430	-12.68	20240111	2630	13.88	20240307	20500	-85.39	20230516	2600	15.19	20231027	4.18	N	419050	100	57 억	210983	N	N	N	N
100	20240513	141122	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3000	-55	5	-1.80	1504533255	499007	106.54	3050	3090	2985	3970	2140	3055	3015.04	0.37	-99150	3105	3080	3055	3030	3005	3067	3017	57	915	100	2130	5	1	57196240	1716	33.71	2.38	12	0.87	89.00	1262.00	7600	20230901	-60.53	2600	20231027	15.38	3430	-12.54	20240111	2630	14.07	20240307	20500	-85.37	20230516	2600	15.38	20231027	4.18	N	419050	100	57 억	210983	N	N	N	N
101	20240513	131117	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3005	-50	5	-1.64	1304466840	432210	92.28	3050	3090	2995	3970	2140	3055	3018.11	0.37	-93237	3105	3080	3055	3030	3005	3067	3017	57	915	100	2130	5	1	57196240	1719	33.76	2.38	12	0.76	89.00	1262.00	7600	20230901	-60.46	2600	20231027	15.58	3430	-12.39	20240111	2630	14.26	20240307	20500	-85.34	20230516	2600	15.58	20231027	4.18	N	419050	100	57 억	210983	N	N	N	N
102	20240513	121120	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	-35	5	-1.15	1170072330	387472	82.73	3050	3090	2995	3970	2140	3055	3019.74	0.37	-92538	3105	3080	3055	3030	3005	3067	3017	57	915	100	2130	5	1	57196240	1727	33.93	2.39	12	0.68	89.00	1262.00	7600	20230901	-60.26	2600	20231027	16.15	3430	-11.95	20240111	2630	14.83	20240307	20500	-85.27	20230516	2600	16.15	20231027	4.18	N	419050	100	57 억	210983	N	N	N	N
103	20240513	111119	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3010	-45	5	-1.47	1099557715	364028	77.72	3050	3090	2995	3970	2140	3055	3020.51	0.37	-88884	3105	3080	3055	3030	3005	3067	3017	57	915	100	2130	5	1	57196240	1722	33.82	2.39	12	0.64	89.00	1262.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	20500	-85.32	20230516	2600	15.77	20231027	4.18	N	419050	100	57 억	210983	N	N	N	N
104	20240513	101119	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3025	-30	5	-0.98	523564710	172389	36.81	3050	3090	3020	3970	2140	3055	3037.09	0.37	-45678	3105	3080	3055	3030	3005	3067	3017	57	915	100	2130	5	1	57196240	1730	33.99	2.40	12	0.30	89.00	1262.00	7600	20230901	-60.20	2600	20231027	16.35	3430	-11.81	20240111	2630	15.02	20240307	20500	-85.24	20230516	2600	16.35	20231027	4.18	N	419050	100	57 억	210983	N	N	N	N
105	20240513	091122	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3045	-10	5	-0.33	127413955	41723	8.91	3050	3090	3040	3970	2140	3055	3053.80	0.37	-16401	3105	3080	3055	3030	3005	3067	3017	57	915	100	2130	5	1	57196240	1742	34.21	2.41	12	0.07	89.00	1262.00	7600	20230901	-59.93	2600	20231027	17.12	3430	-11.22	20240111	2630	15.78	20240307	20500	-85.15	20230516	2600	17.12	20231027	4.18	N	419050	100	57 억	210983	N	N	N	N
106	20240510	161047	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3055	-5	5	-0.16	1370143755	448321	28.94	3080	3080	3030	3975	2145	3060	3056.17	0.49	-70938	3210	3135	3095	3020	2980	3115	3000	57	915	100	2140	5	1	57196240	1747	34.33	2.42	12	0.78	89.00	1262.00	7600	20230901	-59.80	2600	20231027	17.50	3430	-10.93	20240111	2630	16.16	20240307	20500	-85.10	20230516	2600	17.50	20231027	4.36	N	419050	100	57 억	281961	N	N	N	N
107	20240510	151056	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3050	-10	5	-0.33	1317387815	431046	27.83	3080	3080	3030	3975	2145	3060	3056.26	0.49	-69625	3210	3135	3095	3020	2980	3115	3000	57	915	100	2140	5	1	57196240	1744	34.27	2.42	12	0.75	89.00	1262.00	7600	20230901	-59.87	2600	20231027	17.31	3430	-11.08	20240111	2630	15.97	20240307	20500	-85.12	20230516	2600	17.31	20231027	4.36	N	419050	100	57 억	281961	N	N	N	N
108	20240510	141100	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3060	0	3	0.00	1178552810	385568	24.89	3080	3080	3030	3975	2145	3060	3056.67	0.49	-57795	3210	3135	3095	3020	2980	3115	3000	57	915	100	2140	5	1	57196240	1750	34.38	2.42	12	0.67	89.00	1262.00	7600	20230901	-59.74	2600	20231027	17.69	3430	-10.79	20240111	2630	16.35	20240307	20500	-85.07	20230516	2600	17.69	20231027	4.36	N	419050	100	57 억	281961	N	N	N	N
109	20240510	131048	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3065	5	2	0.16	1013126650	331495	21.40	3080	3080	3030	3975	2145	3060	3056.24	0.49	-54482	3210	3135	3095	3020	2980	3115	3000	57	915	100	2140	5	1	57196240	1753	34.44	2.43	12	0.58	89.00	1262.00	7600	20230901	-59.67	2600	20231027	17.88	3430	-10.64	20240111	2630	16.54	20240307	20500	-85.05	20230516	2600	17.88	20231027	4.36	N	419050	100	57 억	281961	N	N	N	N
110	20240510	121044	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3060	0	3	0.00	813864795	266382	17.20	3080	3080	3030	3975	2145	3060	3055.25	0.49	-48186	3210	3135	3095	3020	2980	3115	3000	57	915	100	2140	5	1	57196240	1750	34.38	2.42	12	0.47	89.00	1262.00	7600	20230901	-59.74	2600	20231027	17.69	3430	-10.79	20240111	2630	16.35	20240307	20500	-85.07	20230516	2600	17.69	20231027	4.36	N	419050	100	57 억	281961	N	N	N	N
111	20240510	111050	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3060	0	3	0.00	750162750	245523	15.85	3080	3080	3030	3975	2145	3060	3055.37	0.49	-45773	3210	3135	3095	3020	2980	3115	3000	57	915	100	2140	5	1	57196240	1750	34.38	2.42	12	0.43	89.00	1262.00	7600	20230901	-59.74	2600	20231027	17.69	3430	-10.79	20240111	2630	16.35	20240307	20500	-85.07	20230516	2600	17.69	20231027	4.36	N	419050	100	57 억	281961	N	N	N	N
112	20240510	101049	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3050	-10	5	-0.33	567997565	185816	12.00	3080	3080	3030	3975	2145	3060	3056.77	0.49	-33579	3210	3135	3095	3020	2980	3115	3000	57	915	100	2140	5	1	57196240	1744	34.27	2.42	12	0.32	89.00	1262.00	7600	20230901	-59.87	2600	20231027	17.31	3430	-11.08	20240111	2630	15.97	20240307	20500	-85.12	20230516	2600	17.31	20231027	4.36	N	419050	100	57 억	281961	N	N	N	N
113	20240510	091052	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3075	15	2	0.49	197379750	64494	4.16	3080	3080	3030	3975	2145	3060	3060.44	0.49	-16107	3210	3135	3095	3020	2980	3115	3000	57	915	100	2140	5	1	57196240	1759	34.55	2.44	12	0.11	89.00	1262.00	7600	20230901	-59.54	2600	20231027	18.27	3430	-10.35	20240111	2630	16.92	20240307	20500	-85.00	20230516	2600	18.27	20231027	4.36	N	419050	100	57 억	281961	N	N	N	N
114	20240509	161112	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3060	-85	5	-2.70	4781964600	1537271	71.62	3155	3170	3055	4085	2205	3145	3110.52	0.92	-246378	3235	3190	3110	3065	2985	3212	3087	57	940	100	2200	5	1	57196240	1750	34.38	2.42	12	2.69	89.00	1262.00	7600	20230901	-59.74	2600	20231027	17.69	3430	-10.79	20240111	2630	16.35	20240307	20500	-85.07	20230516	2600	17.69	20231027	4.34	N	419050	100	57 억	527890	N	N	N	N
115	20240509	151107	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3065	-80	5	-2.54	4610775735	1481324	69.02	3155	3170	3055	4085	2205	3145	3112.41	0.92	-249627	3235	3190	3110	3065	2985	3212	3087	57	940	100	2200	5	1	57196240	1753	34.44	2.43	12	2.59	89.00	1262.00	7600	20230901	-59.67	2600	20231027	17.88	3430	-10.64	20240111	2630	16.54	20240307	20500	-85.05	20230516	2600	17.88	20231027	4.34	N	419050	100	57 억	527890	N	N	N	N
116	20240509	140945	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3075	-70	5	-2.23	4178638930	1340390	62.45	3155	3170	3070	4085	2205	3145	3117.29	0.92	-248716	3235	3190	3110	3065	2985	3212	3087	57	940	100	2200	5	1	57196240	1759	34.55	2.44	12	2.34	89.00	1262.00	7600	20230901	-59.54	2600	20231027	18.27	3430	-10.35	20240111	2630	16.92	20240307	20500	-85.00	20230516	2600	18.27	20231027	4.34	N	419050	100	57 억	527890	N	N	N	N
117	20240509	131052	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3075	-70	5	-2.23	3906704365	1251951	58.33	3155	3170	3075	4085	2205	3145	3120.32	0.92	-234108	3235	3190	3110	3065	2985	3212	3087	57	940	100	2200	5	1	57196240	1759	34.55	2.44	12	2.19	89.00	1262.00	7600	20230901	-59.54	2600	20231027	18.27	3430	-10.35	20240111	2630	16.92	20240307	20500	-85.00	20230516	2600	18.27	20231027	4.34	N	419050	100	57 억	527890	N	N	N	N
118	20240509	121047	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3090	-55	5	-1.75	3621411455	1159432	54.02	3155	3170	3075	4085	2205	3145	3123.27	0.92	-231917	3235	3190	3110	3065	2985	3212	3087	57	940	100	2200	5	1	57196240	1767	34.72	2.45	12	2.03	89.00	1262.00	7600	20230901	-59.34	2600	20231027	18.85	3430	-9.91	20240111	2630	17.49	20240307	20500	-84.93	20230516	2600	18.85	20231027	4.34	N	419050	100	57 억	527890	N	N	N	N
119	20240509	111032	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3090	-55	5	-1.75	3244399485	1037212	48.33	3155	3170	3080	4085	2205	3145	3127.85	0.92	-234769	3235	3190	3110	3065	2985	3212	3087	57	940	100	2200	5	1	57196240	1767	34.72	2.45	12	1.81	89.00	1262.00	7600	20230901	-59.34	2600	20231027	18.85	3430	-9.91	20240111	2630	17.49	20240307	20500	-84.93	20230516	2600	18.85	20231027	4.34	N	419050	100	57 억	527890	N	N	N	N
120	20240509	101036	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3095	-50	5	-1.59	2952284460	942993	43.94	3155	3170	3080	4085	2205	3145	3130.62	0.92	-234450	3235	3190	3110	3065	2985	3212	3087	57	940	100	2200	5	1	57196240	1770	34.78	2.45	12	1.65	89.00	1262.00	7600	20230901	-59.28	2600	20231027	19.04	3430	-9.77	20240111	2630	17.68	20240307	20500	-84.90	20230516	2600	19.04	20231027	4.34	N	419050	100	57 억	527890	N	N	N	N
121	20240509	091037	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3120	-25	5	-0.79	1782320195	566251	26.38	3155	3170	3115	4085	2205	3145	3147.62	0.92	-187351	3235	3190	3110	3065	2985	3212	3087	57	940	100	2200	5	1	57196240	1785	35.06	2.47	12	0.99	89.00	1262.00	7600	20230901	-58.95	2600	20231027	20.00	3430	-9.04	20240111	2630	18.63	20240307	20500	-84.78	20230516	2600	20.00	20231027	4.34	N	419050	100	57 억	527890	N	N	N	N
122	20240508	161025	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3145	140	2	4.66	6576682855	2112805	492.16	3030	3155	3030	3905	2105	3005	3112.65	0.57	212019	3045	3025	3010	2990	2975	3017	2982	57	900	100	2100	5	1	57196240	1799	35.34	2.49	12	3.69	89.00	1262.00	7600	20230901	-58.62	2600	20231027	20.96	3430	-8.31	20240111	2630	19.58	20240307	20500	-84.66	20230516	2600	20.96	20231027	4.26	N	419050	100	57 억	324432	N	N	N	N
123	20240508	151030	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3150	145	2	4.83	6253438900	2010001	468.21	3030	3155	3030	3905	2105	3005	3111.16	0.57	199934	3045	3025	3010	2990	2975	3017	2982	57	900	100	2100	5	1	57196240	1802	35.39	2.50	12	3.51	89.00	1262.00	7600	20230901	-58.55	2600	20231027	21.15	3430	-8.16	20240111	2630	19.77	20240307	20500	-84.63	20230516	2600	21.15	20231027	4.26	N	419050	100	57 억	324432	N	N	N	N
124	20240508	141024	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3130	125	2	4.16	5703179860	1834679	427.37	3030	3155	3030	3905	2105	3005	3108.54	0.57	174838	3045	3025	3010	2990	2975	3017	2982	57	900	100	2100	5	1	57196240	1790	35.17	2.48	12	3.21	89.00	1262.00	7600	20230901	-58.82	2600	20231027	20.38	3430	-8.75	20240111	2630	19.01	20240307	20500	-84.73	20230516	2600	20.38	20231027	4.26	N	419050	100	57 억	324432	N	N	N	N
125	20240508	131022	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3125	120	2	3.99	4441825665	1432718	333.74	3030	3155	3030	3905	2105	3005	3100.28	0.57	135902	3045	3025	3010	2990	2975	3017	2982	57	900	100	2100	5	1	57196240	1787	35.11	2.48	12	2.50	89.00	1262.00	7600	20230901	-58.88	2600	20231027	20.19	3430	-8.89	20240111	2630	18.82	20240307	20500	-84.76	20230516	2600	20.19	20231027	4.26	N	419050	100	57 억	324432	N	N	N	N
126	20240508	121020	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3095	90	2	3.00	3957703385	1276989	297.46	3030	3155	3030	3905	2105	3005	3099.25	0.57	96586	3045	3025	3010	2990	2975	3017	2982	57	900	100	2100	5	1	57196240	1770	34.78	2.45	12	2.23	89.00	1262.00	7600	20230901	-59.28	2600	20231027	19.04	3430	-9.77	20240111	2630	17.68	20240307	20500	-84.90	20230516	2600	19.04	20231027	4.26	N	419050	100	57 억	324432	N	N	N	N
127	20240508	111101	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3105	100	2	3.33	3761072020	1213502	282.67	3030	3155	3030	3905	2105	3005	3099.35	0.57	87368	3045	3025	3010	2990	2975	3017	2982	57	900	100	2100	5	1	57196240	1776	34.89	2.46	12	2.12	89.00	1262.00	7600	20230901	-59.14	2600	20231027	19.42	3430	-9.48	20240111	2630	18.06	20240307	20500	-84.85	20230516	2600	19.42	20231027	4.26	N	419050	100	57 억	324432	N	N	N	N
128	20240508	101033	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3090	85	2	2.83	3062550990	988244	230.20	3030	3155	3030	3905	2105	3005	3098.98	0.57	28566	3045	3025	3010	2990	2975	3017	2982	57	900	100	2100	5	1	57196240	1767	34.72	2.45	12	1.73	89.00	1262.00	7600	20230901	-59.34	2600	20231027	18.85	3430	-9.91	20240111	2630	17.49	20240307	20500	-84.93	20230516	2600	18.85	20231027	4.26	N	419050	100	57 억	324432	N	N	N	N
129	20240508	091036	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3110	105	2	3.49	1746302985	561462	130.79	3030	3155	3030	3905	2105	3005	3110.28	0.57	3734	3045	3025	3010	2990	2975	3017	2982	57	900	100	2100	5	1	57196240	1779	34.94	2.46	12	0.98	89.00	1262.00	7600	20230901	-59.08	2600	20231027	19.62	3430	-9.33	20240111	2630	18.25	20240307	20500	-84.83	20230516	2600	19.62	20231027	4.26	N	419050	100	57 억	324432	N	N	N	N
130	20240503	161056	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	-55	5	-1.79	1539198575	506374	27.39	3080	3085	3010	3995	2155	3075	3039.68	0.78	-63969	3238	3156	3068	2986	2898	3197	3027	57	920	100	2150	5	1	57196240	1727	33.93	2.39	12	0.89	89.00	1262.00	7600	20230901	-60.26	2600	20231027	16.15	3430	-11.95	20240111	2630	14.83	20240307	20500	-85.27	20230516	2600	16.15	20231027	4.41	N	419050	100	57 억	448225	N	N	N	N
131	20240503	151055	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3015	-60	5	-1.95	1415985990	465556	25.18	3080	3085	3010	3995	2155	3075	3041.34	0.78	-63607	3238	3156	3068	2986	2898	3197	3027	57	920	100	2150	5	1	57196240	1724	33.88	2.39	12	0.81	89.00	1262.00	7600	20230901	-60.33	2600	20231027	15.96	3430	-12.10	20240111	2630	14.64	20240307	20500	-85.29	20230516	2600	15.96	20231027	4.41	N	419050	100	57 억	448225	N	N	N	N
132	20240503	141058	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3045	-30	5	-0.98	1020953345	334834	18.11	3080	3085	3030	3995	2155	3075	3048.96	0.78	-24433	3238	3156	3068	2986	2898	3197	3027	57	920	100	2150	5	1	57196240	1742	34.21	2.41	12	0.59	89.00	1262.00	7600	20230901	-59.93	2600	20231027	17.12	3430	-11.22	20240111	2630	15.78	20240307	20500	-85.15	20230516	2600	17.12	20231027	4.41	N	419050	100	57 억	448225	N	N	N	N
133	20240503	131057	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3050	-25	5	-0.81	872449840	285966	15.47	3080	3085	3030	3995	2155	3075	3050.70	0.78	-16596	3238	3156	3068	2986	2898	3197	3027	57	920	100	2150	5	1	57196240	1744	34.27	2.42	12	0.50	89.00	1262.00	7600	20230901	-59.87	2600	20231027	17.31	3430	-11.08	20240111	2630	15.97	20240307	20500	-85.12	20230516	2600	17.31	20231027	4.41	N	419050	100	57 억	448225	N	N	N	N
134	20240503	121054	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3050	-25	5	-0.81	790041900	258926	14.01	3080	3085	3030	3995	2155	3075	3051.02	0.78	-13845	3238	3156	3068	2986	2898	3197	3027	57	920	100	2150	5	1	57196240	1744	34.27	2.42	12	0.45	89.00	1262.00	7600	20230901	-59.87	2600	20231027	17.31	3430	-11.08	20240111	2630	15.97	20240307	20500	-85.12	20230516	2600	17.31	20231027	4.41	N	419050	100	57 억	448225	N	N	N	N
135	20240503	111053	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3035	-40	5	-1.30	698709460	228829	12.38	3080	3085	3030	3995	2155	3075	3053.20	0.78	-11520	3238	3156	3068	2986	2898	3197	3027	57	920	100	2150	5	1	57196240	1736	34.10	2.40	12	0.40	89.00	1262.00	7600	20230901	-60.07	2600	20231027	16.73	3430	-11.52	20240111	2630	15.40	20240307	20500	-85.20	20230516	2600	16.73	20231027	4.41	N	419050	100	57 억	448225	N	N	N	N
136	20240503	101049	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3070	-5	5	-0.16	470404865	153792	8.32	3080	3085	3045	3995	2155	3075	3058.47	0.78	7083	3238	3156	3068	2986	2898	3197	3027	57	920	100	2150	5	1	57196240	1756	34.49	2.43	12	0.27	89.00	1262.00	7600	20230901	-59.61	2600	20231027	18.08	3430	-10.50	20240111	2630	16.73	20240307	20500	-85.02	20230516	2600	18.08	20231027	4.41	N	419050	100	57 억	448225	N	N	N	N
137	20240503	091046	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3080	5	2	0.16	164431670	53649	2.90	3080	3085	3050	3995	2155	3075	3064.52	0.78	-3739	3238	3156	3068	2986	2898	3197	3027	57	920	100	2150	5	1	57196240	1762	34.61	2.44	12	0.09	89.00	1262.00	7600	20230901	-59.47	2600	20231027	18.46	3430	-10.20	20240111	2630	17.11	20240307	20500	-84.98	20230516	2600	18.46	20231027	4.41	N	419050	100	57 억	448225	N	N	N	N
138	20240502	161038	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3075	60	2	1.99	5643751195	1827646	224.57	3015	3150	2980	3915	2115	3015	3088.03	0.62	98180	3118	3066	3033	2981	2948	3050	2965	57	900	100	2110	5	1	57196240	1759	34.55	2.44	12	3.20	89.00	1262.00	7600	20230901	-59.54	2600	20231027	18.27	3430	-10.35	20240111	2630	16.92	20240307	20500	-85.00	20230516	2600	18.27	20231027	4.40	N	419050	100	57 억	352511	N	N	N	N
139	20240502	151045	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3080	65	2	2.16	5466172420	1769859	217.47	3015	3150	2980	3915	2115	3015	3088.48	0.62	90608	3118	3066	3033	2981	2948	3050	2965	57	900	100	2110	5	1	57196240	1762	34.61	2.44	12	3.09	89.00	1262.00	7600	20230901	-59.47	2600	20231027	18.46	3430	-10.20	20240111	2630	17.11	20240307	20500	-84.98	20230516	2600	18.46	20231027	4.40	N	419050	100	57 억	352511	N	N	N	N
140	20240502	141042	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3095	80	2	2.65	5140873530	1664216	204.49	3015	3150	2980	3915	2115	3015	3089.07	0.62	72458	3118	3066	3033	2981	2948	3050	2965	57	900	100	2110	5	1	57196240	1770	34.78	2.45	12	2.91	89.00	1262.00	7600	20230901	-59.28	2600	20231027	19.04	3430	-9.77	20240111	2630	17.68	20240307	20500	-84.90	20230516	2600	19.04	20231027	4.40	N	419050	100	57 억	352511	N	N	N	N
141	20240502	131035	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3085	70	2	2.32	4581216545	1483878	182.33	3015	3150	2980	3915	2115	3015	3087.33	0.62	55645	3118	3066	3033	2981	2948	3050	2965	57	900	100	2110	5	1	57196240	1765	34.66	2.44	12	2.59	89.00	1262.00	7600	20230901	-59.41	2600	20231027	18.65	3430	-10.06	20240111	2630	17.30	20240307	20500	-84.95	20230516	2600	18.65	20231027	4.40	N	419050	100	57 억	352511	N	N	N	N
142	20240502	121034	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3100	85	2	2.82	4314590920	1397199	171.68	3015	3150	2980	3915	2115	3015	3088.03	0.62	49546	3118	3066	3033	2981	2948	3050	2965	57	900	100	2110	5	1	57196240	1773	34.83	2.46	12	2.44	89.00	1262.00	7600	20230901	-59.21	2600	20231027	19.23	3430	-9.62	20240111	2630	17.87	20240307	20500	-84.88	20230516	2600	19.23	20231027	4.40	N	419050	100	57 억	352511	N	N	N	N
143	20240502	111032	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3075	60	2	1.99	3948919580	1278785	157.13	3015	3150	2980	3915	2115	3015	3088.02	0.62	57471	3118	3066	3033	2981	2948	3050	2965	57	900	100	2110	5	1	57196240	1759	34.55	2.44	12	2.24	89.00	1262.00	7600	20230901	-59.54	2600	20231027	18.27	3430	-10.35	20240111	2630	16.92	20240307	20500	-85.00	20230516	2600	18.27	20231027	4.40	N	419050	100	57 억	352511	N	N	N	N
144	20240502	101031	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3080	65	2	2.16	3100907895	1003093	123.26	3015	3150	2980	3915	2115	3015	3091.35	0.62	20933	3118	3066	3033	2981	2948	3050	2965	57	900	100	2110	5	1	57196240	1762	34.61	2.44	12	1.75	89.00	1262.00	7600	20230901	-59.47	2600	20231027	18.46	3430	-10.20	20240111	2630	17.11	20240307	20500	-84.98	20230516	2600	18.46	20231027	4.40	N	419050	100	57 억	352511	N	N	N	N
145	20240502	091029	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	3020	5	2	0.17	131360750	43691	5.37	3015	3020	2980	3915	2115	3015	3006.59	0.62	-8717	3118	3066	3033	2981	2948	3050	2965	57	900	100	2110	5	1	57196240	1727	33.93	2.39	12	0.08	89.00	1262.00	7600	20230901	-60.26	2600	20231027	16.15	3430	-11.95	20240111	2630	14.83	20240307	20500	-85.27	20230516	2600	16.15	20231027	4.40	N	419050	100	57 억	352511	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History