KissMeData/085910/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3145	-25	5	-0.79	57080017	18327	168.32	3170	3170	3090	4120	2220	3170	3114.53	8.38	-253	3203	3186	3153	3136	3103	3195	3145	70	950	500	2280	5	1	13934818	438	9.04	0.75	12	0.13	348.00	4171.00	3785	20240624	-16.91	2760	20240805	13.95	3450	-8.84	20250210	2890	8.82	20250210	3785	-16.91	20240624	2760	13.95	20240805	0.54	Y	085910	500	69 억	1168266	N	N	0	N	N
3	20250430	150707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3135	-35	5	-1.10	50235427	16148	148.31	3170	3170	3090	4120	2220	3170	3110.94	8.38	-189	3203	3186	3153	3136	3103	3195	3145	70	950	500	2280	5	1	13934818	437	9.01	0.75	12	0.12	348.00	4171.00	3785	20240624	-17.17	2760	20240805	13.59	3450	-9.13	20250210	2890	8.48	20250210	3785	-17.17	20240624	2760	13.59	20240805	0.54	Y	085910	500	69 억	1168266	N	N	0	N	N
4	20250430	140708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3110	-60	5	-1.89	40342147	12970	119.12	3170	3170	3090	4120	2220	3170	3110.42	8.38	626	3203	3186	3153	3136	3103	3195	3145	70	950	500	2280	5	1	13934818	433	8.94	0.75	12	0.09	348.00	4171.00	3785	20240624	-17.83	2760	20240805	12.68	3450	-9.86	20250210	2890	7.61	20250210	3785	-17.83	20240624	2760	12.68	20240805	0.54	Y	085910	500	69 억	1168266	N	N	0	N	N
5	20250430	130707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3130	-40	5	-1.26	40267507	12946	118.90	3170	3170	3090	4120	2220	3170	3110.42	8.38	628	3203	3186	3153	3136	3103	3195	3145	70	950	500	2280	5	1	13934818	436	8.99	0.75	12	0.09	348.00	4171.00	3785	20240624	-17.31	2760	20240805	13.41	3450	-9.28	20250210	2890	8.30	20250210	3785	-17.31	20240624	2760	13.41	20240805	0.54	Y	085910	500	69 억	1168266	N	N	0	N	N
6	20250430	120711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3125	-45	5	-1.42	38463692	12369	113.60	3170	3170	3090	4120	2220	3170	3109.68	8.38	672	3203	3186	3153	3136	3103	3195	3145	70	950	500	2280	5	1	13934818	435	8.98	0.75	12	0.09	348.00	4171.00	3785	20240624	-17.44	2760	20240805	13.22	3450	-9.42	20250210	2890	8.13	20250210	3785	-17.44	20240624	2760	13.22	20240805	0.54	Y	085910	500	69 억	1168266	N	N	0	N	N
7	20250430	110708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3135	-35	5	-1.10	37991750	12218	112.22	3170	3170	3090	4120	2220	3170	3109.49	8.38	672	3203	3186	3153	3136	3103	3195	3145	70	950	500	2280	5	1	13934818	437	9.01	0.75	12	0.09	348.00	4171.00	3785	20240624	-17.17	2760	20240805	13.59	3450	-9.13	20250210	2890	8.48	20250210	3785	-17.17	20240624	2760	13.59	20240805	0.54	Y	085910	500	69 억	1168266	N	N	0	N	N
8	20250430	100711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3115	-55	5	-1.74	14547085	4660	42.80	3170	3170	3110	4120	2220	3170	3121.69	8.38	757	3203	3186	3153	3136	3103	3195	3145	70	950	500	2280	5	1	13934818	434	8.95	0.75	12	0.03	348.00	4171.00	3785	20240624	-17.70	2760	20240805	12.86	3450	-9.71	20250210	2890	7.79	20250210	3785	-17.70	20240624	2760	12.86	20240805	0.54	Y	085910	500	69 억	1168266	N	N	0	N	N
9	20250430	090711	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3165	-5	5	-0.16	1413570	446	4.10	3170	3170	3140	4120	2220	3170	3169.44	8.38	-50	3203	3186	3153	3136	3103	3195	3145	70	950	500	2280	5	1	13934818	441	9.09	0.76	12	0.00	348.00	4171.00	3785	20240624	-16.38	2760	20240805	14.67	3450	-8.26	20250210	2890	9.52	20250210	3785	-16.38	20240624	2760	14.67	20240805	0.54	Y	085910	500	69 억	1168266	N	N	0	N	N
10	20250429	160701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3170	40	2	1.28	34126519	10888	141.51	3145	3170	3120	4065	2195	3130	3134.32	8.39	-490	3196	3162	3146	3112	3096	3155	3105	70	935	500	2250	5	1	13934818	442	9.11	0.76	12	0.08	348.00	4171.00	3785	20240624	-16.25	2760	20240805	14.86	3450	-8.12	20250210	2890	9.69	20250210	3785	-16.25	20240624	2760	14.86	20240805	0.54	Y	085910	500	69 억	1169510	N	N	0	N	N
11	20250429	150704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3155	25	2	0.80	32887184	10497	136.43	3145	3170	3120	4065	2195	3130	3133.01	8.39	-486	3196	3162	3146	3112	3096	3155	3105	70	935	500	2250	5	1	13934818	440	9.07	0.76	12	0.08	348.00	4171.00	3785	20240624	-16.64	2760	20240805	14.31	3450	-8.55	20250210	2890	9.17	20250210	3785	-16.64	20240624	2760	14.31	20240805	0.54	Y	085910	500	69 억	1169510	N	N	0	N	N
12	20250429	140706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3140	10	2	0.32	31470494	10047	130.58	3145	3170	3120	4065	2195	3130	3132.33	8.39	-491	3196	3162	3146	3112	3096	3155	3105	70	935	500	2250	5	1	13934818	438	9.02	0.75	12	0.07	348.00	4171.00	3785	20240624	-17.04	2760	20240805	13.77	3450	-8.99	20250210	2890	8.65	20250210	3785	-17.04	20240624	2760	13.77	20240805	0.54	Y	085910	500	69 억	1169510	N	N	0	N	N
13	20250429	130706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3130	0	3	0.00	13593390	4338	56.38	3145	3170	3120	4065	2195	3130	3133.56	8.39	-406	3196	3162	3146	3112	3096	3155	3105	70	935	500	2250	5	1	13934818	436	8.99	0.75	12	0.03	348.00	4171.00	3785	20240624	-17.31	2760	20240805	13.41	3450	-9.28	20250210	2890	8.30	20250210	3785	-17.31	20240624	2760	13.41	20240805	0.54	Y	085910	500	69 억	1169510	N	N	0	N	N
14	20250429	120707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3135	5	2	0.16	11333170	3615	46.98	3145	3170	3125	4065	2195	3130	3135.04	8.39	-201	3196	3162	3146	3112	3096	3155	3105	70	935	500	2250	5	1	13934818	437	9.01	0.75	12	0.03	348.00	4171.00	3785	20240624	-17.17	2760	20240805	13.59	3450	-9.13	20250210	2890	8.48	20250210	3785	-17.17	20240624	2760	13.59	20240805	0.54	Y	085910	500	69 억	1169510	N	N	0	N	N
15	20250429	110706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3140	10	2	0.32	8193750	2612	33.95	3145	3170	3125	4065	2195	3130	3136.96	8.39	-201	3196	3162	3146	3112	3096	3155	3105	70	935	500	2250	5	1	13934818	438	9.02	0.75	12	0.02	348.00	4171.00	3785	20240624	-17.04	2760	20240805	13.77	3450	-8.99	20250210	2890	8.65	20250210	3785	-17.04	20240624	2760	13.77	20240805	0.54	Y	085910	500	69 억	1169510	N	N	0	N	N
16	20250429	100707	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3125	-5	5	-0.16	4804905	1530	19.89	3145	3170	3125	4065	2195	3130	3140.46	8.39	-173	3196	3162	3146	3112	3096	3155	3105	70	935	500	2250	5	1	13934818	435	8.98	0.75	12	0.01	348.00	4171.00	3785	20240624	-17.44	2760	20240805	13.22	3450	-9.42	20250210	2890	8.13	20250210	3785	-17.44	20240624	2760	13.22	20240805	0.54	Y	085910	500	69 억	1169510	N	N	0	N	N
17	20250429	090708	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3170	40	2	1.28	370515	117	1.52	3145	3170	3145	4065	2195	3130	3166.79	8.39	-106	3196	3162	3146	3112	3096	3155	3105	70	935	500	2250	5	1	13934818	442	9.11	0.76	12	0.00	348.00	4171.00	3785	20240624	-16.25	2760	20240805	14.86	3450	-8.12	20250210	2890	9.69	20250210	3785	-16.25	20240624	2760	14.86	20240805	0.54	Y	085910	500	69 억	1169510	N	N	0	N	N
18	20250428	160701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3130	-35	5	-1.11	24189255	7694	112.70	3165	3180	3130	4110	2220	3165	3143.91	8.40	209	3218	3191	3143	3116	3068	3205	3130	70	945	500	2270	5	1	13934818	436	8.99	0.75	12	0.06	348.00	4171.00	3785	20240624	-17.31	2760	20240805	13.41	3450	-9.28	20250210	2890	8.30	20250210	3785	-17.31	20240624	2760	13.41	20240805	0.53	Y	085910	500	69 억	1171132	N	N	0	N	N
19	20250428	150704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3140	-25	5	-0.79	18791995	5970	87.45	3165	3180	3130	4110	2220	3165	3147.74	8.40	226	3218	3191	3143	3116	3068	3205	3130	70	945	500	2270	5	1	13934818	438	9.02	0.75	12	0.04	348.00	4171.00	3785	20240624	-17.04	2760	20240805	13.77	3450	-8.99	20250210	2890	8.65	20250210	3785	-17.04	20240624	2760	13.77	20240805	0.53	Y	085910	500	69 억	1171132	N	N	0	N	N
20	20250428	140704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3150	-15	5	-0.47	18314620	5818	85.22	3165	3180	3130	4110	2220	3165	3147.92	8.40	227	3218	3191	3143	3116	3068	3205	3130	70	945	500	2270	5	1	13934818	439	9.05	0.76	12	0.04	348.00	4171.00	3785	20240624	-16.78	2760	20240805	14.13	3450	-8.70	20250210	2890	9.00	20250210	3785	-16.78	20240624	2760	14.13	20240805	0.53	Y	085910	500	69 억	1171132	N	N	0	N	N
21	20250428	130704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3145	-20	5	-0.63	12405155	3941	57.73	3165	3180	3130	4110	2220	3165	3147.72	8.40	227	3218	3191	3143	3116	3068	3205	3130	70	945	500	2270	5	1	13934818	438	9.04	0.75	12	0.03	348.00	4171.00	3785	20240624	-16.91	2760	20240805	13.95	3450	-8.84	20250210	2890	8.82	20250210	3785	-16.91	20240624	2760	13.95	20240805	0.53	Y	085910	500	69 억	1171132	N	N	0	N	N
22	20250428	120702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3145	-20	5	-0.63	4466715	1417	20.76	3165	3180	3130	4110	2220	3165	3152.23	8.40	37	3218	3191	3143	3116	3068	3205	3130	70	945	500	2270	5	1	13934818	438	9.04	0.75	12	0.01	348.00	4171.00	3785	20240624	-16.91	2760	20240805	13.95	3450	-8.84	20250210	2890	8.82	20250210	3785	-16.91	20240624	2760	13.95	20240805	0.53	Y	085910	500	69 억	1171132	N	N	0	N	N
23	20250428	110702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3155	-10	5	-0.32	4444640	1410	20.65	3165	3180	3130	4110	2220	3165	3152.23	8.40	37	3218	3191	3143	3116	3068	3205	3130	70	945	500	2270	5	1	13934818	440	9.07	0.76	12	0.01	348.00	4171.00	3785	20240624	-16.64	2760	20240805	14.31	3450	-8.55	20250210	2890	9.17	20250210	3785	-16.64	20240624	2760	14.31	20240805	0.53	Y	085910	500	69 억	1171132	N	N	0	N	N
24	20250428	100700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3155	-10	5	-0.32	4366000	1385	20.29	3165	3180	3130	4110	2220	3165	3152.35	8.40	37	3218	3191	3143	3116	3068	3205	3130	70	945	500	2270	5	1	13934818	440	9.07	0.76	12	0.01	348.00	4171.00	3785	20240624	-16.64	2760	20240805	14.31	3450	-8.55	20250210	2890	9.17	20250210	3785	-16.64	20240624	2760	14.31	20240805	0.53	Y	085910	500	69 억	1171132	N	N	0	N	N
25	20250428	090703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3165	0	3	0.00	1452915	459	6.72	3165	3180	3165	4110	2220	3165	3165.39	8.40	-10	3218	3191	3143	3116	3068	3205	3130	70	945	500	2270	5	1	13934818	441	9.09	0.76	12	0.00	348.00	4171.00	3785	20240624	-16.38	2760	20240805	14.67	3450	-8.26	20250210	2890	9.52	20250210	3785	-16.38	20240624	2760	14.67	20240805	0.53	Y	085910	500	69 억	1171132	N	N	0	N	N
26	20250425	160701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3165	45	2	1.44	21348077	6827	52.43	3095	3170	3095	4055	2185	3120	3126.82	8.41	-516	3193	3156	3123	3086	3053	3140	3070	70	935	500	2240	5	1	13934818	441	9.09	0.76	12	0.05	348.00	4171.00	3785	20240624	-16.38	2760	20240805	14.67	3450	-8.26	20250210	2890	9.52	20250210	3785	-16.38	20240624	2760	14.67	20240805	0.54	Y	085910	500	69 억	1171648	N	N	0	N	N
27	20250425	150704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3135	15	2	0.48	15959597	5116	39.29	3095	3145	3095	4055	2185	3120	3119.55	8.41	-408	3193	3156	3123	3086	3053	3140	3070	70	935	500	2240	5	1	13934818	437	9.01	0.75	12	0.04	348.00	4171.00	3785	20240624	-17.17	2760	20240805	13.59	3450	-9.13	20250210	2890	8.48	20250210	3785	-17.17	20240624	2760	13.59	20240805	0.54	Y	085910	500	69 억	1171648	N	N	0	N	N
28	20250425	140704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3125	5	2	0.16	14399982	4617	35.46	3095	3145	3095	4055	2185	3120	3118.90	8.41	-406	3193	3156	3123	3086	3053	3140	3070	70	935	500	2240	5	1	13934818	435	8.98	0.75	12	0.03	348.00	4171.00	3785	20240624	-17.44	2760	20240805	13.22	3450	-9.42	20250210	2890	8.13	20250210	3785	-17.44	20240624	2760	13.22	20240805	0.54	Y	085910	500	69 억	1171648	N	N	0	N	N
29	20250425	130706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3140	20	2	0.64	12916467	4140	31.79	3095	3145	3095	4055	2185	3120	3119.92	8.41	-523	3193	3156	3123	3086	3053	3140	3070	70	935	500	2240	5	1	13934818	438	9.02	0.75	12	0.03	348.00	4171.00	3785	20240624	-17.04	2760	20240805	13.77	3450	-8.99	20250210	2890	8.65	20250210	3785	-17.04	20240624	2760	13.77	20240805	0.54	Y	085910	500	69 억	1171648	N	N	0	N	N
30	20250425	120702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3135	15	2	0.48	11582927	3715	28.53	3095	3145	3095	4055	2185	3120	3117.88	8.41	-428	3193	3156	3123	3086	3053	3140	3070	70	935	500	2240	5	1	13934818	437	9.01	0.75	12	0.03	348.00	4171.00	3785	20240624	-17.17	2760	20240805	13.59	3450	-9.13	20250210	2890	8.48	20250210	3785	-17.17	20240624	2760	13.59	20240805	0.54	Y	085910	500	69 억	1171648	N	N	0	N	N
31	20250425	110704	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3130	10	2	0.32	10890892	3494	26.83	3095	3145	3095	4055	2185	3120	3117.03	8.41	-362	3193	3156	3123	3086	3053	3140	3070	70	935	500	2240	5	1	13934818	436	8.99	0.75	12	0.03	348.00	4171.00	3785	20240624	-17.31	2760	20240805	13.41	3450	-9.28	20250210	2890	8.30	20250210	3785	-17.31	20240624	2760	13.41	20240805	0.54	Y	085910	500	69 억	1171648	N	N	0	N	N
32	20250425	100703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3125	5	2	0.16	3992472	1285	9.87	3095	3145	3095	4055	2185	3120	3106.98	8.41	-230	3193	3156	3123	3086	3053	3140	3070	70	935	500	2240	5	1	13934818	435	8.98	0.75	12	0.01	348.00	4171.00	3785	20240624	-17.44	2760	20240805	13.22	3450	-9.42	20250210	2890	8.13	20250210	3785	-17.44	20240624	2760	13.22	20240805	0.54	Y	085910	500	69 억	1171648	N	N	0	N	N
33	20250425	090706	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3145	25	2	0.80	1767295	571	4.39	3095	3145	3095	4055	2185	3120	3095.09	8.41	0	3193	3156	3123	3086	3053	3140	3070	70	935	500	2240	5	1	13934818	438	9.04	0.75	12	0.00	348.00	4171.00	3785	20240624	-16.91	2760	20240805	13.95	3450	-8.84	20250210	2890	8.82	20250210	3785	-16.91	20240624	2760	13.95	20240805	0.54	Y	085910	500	69 억	1171648	N	N	0	N	N
34	20250424	160653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3120	-25	5	-0.79	40417086	13016	128.12	3150	3160	3090	4085	2205	3145	3105.18	8.73	1248	3218	3181	3143	3106	3068	3162	3087	70	940	500	2260	5	1	13934818	435	8.97	0.75	12	0.09	348.00	4171.00	3785	20240624	-17.57	2760	20240805	13.04	3450	-9.57	20250210	2890	7.96	20250210	3785	-17.57	20240624	2760	13.04	20240805	0.61	Y	085910	500	69 억	1216036	N	N	0	N	N
35	20250424	150702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3110	-35	5	-1.11	36616296	11793	116.08	3150	3160	3090	4085	2205	3145	3104.92	8.73	1295	3218	3181	3143	3106	3068	3162	3087	70	940	500	2260	5	1	13934818	433	8.94	0.75	12	0.08	348.00	4171.00	3785	20240624	-17.83	2760	20240805	12.68	3450	-9.86	20250210	2890	7.61	20250210	3785	-17.83	20240624	2760	12.68	20240805	0.61	Y	085910	500	69 억	1216036	N	N	0	N	N
36	20250424	140702	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3110	-35	5	-1.11	33958701	10937	107.66	3150	3160	3095	4085	2205	3145	3104.94	8.73	1309	3218	3181	3143	3106	3068	3162	3087	70	940	500	2260	5	1	13934818	433	8.94	0.75	12	0.08	348.00	4171.00	3785	20240624	-17.83	2760	20240805	12.68	3450	-9.86	20250210	2890	7.61	20250210	3785	-17.83	20240624	2760	12.68	20240805	0.61	Y	085910	500	69 억	1216036	N	N	0	N	N
37	20250424	130701	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3120	-25	5	-0.79	33532286	10800	106.31	3150	3160	3095	4085	2205	3145	3104.84	8.73	1336	3218	3181	3143	3106	3068	3162	3087	70	940	500	2260	5	1	13934818	435	8.97	0.75	12	0.08	348.00	4171.00	3785	20240624	-17.57	2760	20240805	13.04	3450	-9.57	20250210	2890	7.96	20250210	3785	-17.57	20240624	2760	13.04	20240805	0.61	Y	085910	500	69 억	1216036	N	N	0	N	N
38	20250424	120700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3130	-15	5	-0.48	27451181	8837	86.99	3150	3160	3100	4085	2205	3145	3106.39	8.73	1390	3218	3181	3143	3106	3068	3162	3087	70	940	500	2260	5	1	13934818	436	8.99	0.75	12	0.06	348.00	4171.00	3785	20240624	-17.31	2760	20240805	13.41	3450	-9.28	20250210	2890	8.30	20250210	3785	-17.31	20240624	2760	13.41	20240805	0.61	Y	085910	500	69 억	1216036	N	N	0	N	N
39	20250424	110700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3105	-40	5	-1.27	24057946	7744	76.23	3150	3160	3100	4085	2205	3145	3106.66	8.73	1428	3218	3181	3143	3106	3068	3162	3087	70	940	500	2260	5	1	13934818	433	8.92	0.74	12	0.06	348.00	4171.00	3785	20240624	-17.97	2760	20240805	12.50	3450	-10.00	20250210	2890	7.44	20250210	3785	-17.97	20240624	2760	12.50	20240805	0.61	Y	085910	500	69 억	1216036	N	N	0	N	N
40	20250424	100700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3115	-30	5	-0.95	17613545	5671	55.82	3150	3160	3100	4085	2205	3145	3105.90	8.73	1444	3218	3181	3143	3106	3068	3162	3087	70	940	500	2260	5	1	13934818	434	8.95	0.75	12	0.04	348.00	4171.00	3785	20240624	-17.70	2760	20240805	12.86	3450	-9.71	20250210	2890	7.79	20250210	3785	-17.70	20240624	2760	12.86	20240805	0.61	Y	085910	500	69 억	1216036	N	N	0	N	N
41	20250424	090705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3140	-5	5	-0.16	18870	6	0.06	3150	3160	3140	4085	2205	3145	3145.00	8.73	0	3218	3181	3143	3106	3068	3162	3087	70	940	500	2260	5	1	13934818	438	9.02	0.75	12	0.00	348.00	4171.00	3785	20240624	-17.04	2760	20240805	13.77	3450	-8.99	20250210	2890	8.65	20250210	3785	-17.04	20240624	2760	13.77	20240805	0.61	Y	085910	500	69 억	1216036	N	N	0	N	N
42	20250423	160647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3145	0	3	0.00	31851485	10159	16.18	3180	3180	3105	4085	2205	3145	3135.30	8.73	-778	3318	3231	3153	3066	2988	3275	3110	70	940	500	2260	5	1	13934818	438	9.04	0.75	12	0.07	348.00	4171.00	3785	20240624	-16.91	2760	20240805	13.95	3450	-8.84	20250210	2890	8.82	20250210	3785	-16.91	20240624	2760	13.95	20240805	0.61	Y	085910	500	69 억	1216810	N	N	160	N	N
43	20250423	150700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3145	0	3	0.00	28233575	9008	14.34	3180	3180	3105	4085	2205	3145	3134.28	8.73	-733	3318	3231	3153	3066	2988	3275	3110	70	940	500	2260	5	1	13934818	438	9.04	0.75	12	0.06	348.00	4171.00	3785	20240624	-16.91	2760	20240805	13.95	3450	-8.84	20250210	2890	8.82	20250210	3785	-16.91	20240624	2760	13.95	20240805	0.61	Y	085910	500	69 억	1216810	N	N	160	N	N
44	20250423	140659	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3135	-10	5	-0.32	25328560	8083	12.87	3180	3180	3105	4085	2205	3145	3133.56	8.73	-733	3318	3231	3153	3066	2988	3275	3110	70	940	500	2260	5	1	13934818	437	9.01	0.75	12	0.06	348.00	4171.00	3785	20240624	-17.17	2760	20240805	13.59	3450	-9.13	20250210	2890	8.48	20250210	3785	-17.17	20240624	2760	13.59	20240805	0.61	Y	085910	500	69 억	1216810	N	N	160	N	N
45	20250423	130657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3145	0	3	0.00	24750805	7899	12.58	3180	3180	3105	4085	2205	3145	3133.41	8.73	-733	3318	3231	3153	3066	2988	3275	3110	70	940	500	2260	5	1	13934818	438	9.04	0.75	12	0.06	348.00	4171.00	3785	20240624	-16.91	2760	20240805	13.95	3450	-8.84	20250210	2890	8.82	20250210	3785	-16.91	20240624	2760	13.95	20240805	0.61	Y	085910	500	69 억	1216810	N	N	160	N	N
46	20250423	120700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3135	-10	5	-0.32	24188315	7720	12.29	3180	3180	3105	4085	2205	3145	3133.20	8.73	-725	3318	3231	3153	3066	2988	3275	3110	70	940	500	2260	5	1	13934818	437	9.01	0.75	12	0.06	348.00	4171.00	3785	20240624	-17.17	2760	20240805	13.59	3450	-9.13	20250210	2890	8.48	20250210	3785	-17.17	20240624	2760	13.59	20240805	0.61	Y	085910	500	69 억	1216810	N	N	160	N	N
47	20250423	110700	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3150	5	2	0.16	12367440	3935	6.27	3180	3180	3125	4085	2205	3145	3142.93	8.73	-664	3318	3231	3153	3066	2988	3275	3110	70	940	500	2260	5	1	13934818	439	9.05	0.76	12	0.03	348.00	4171.00	3785	20240624	-16.78	2760	20240805	14.13	3450	-8.70	20250210	2890	9.00	20250210	3785	-16.78	20240624	2760	14.13	20240805	0.61	Y	085910	500	69 억	1216810	N	N	160	N	N
48	20250423	100703	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3150	5	2	0.16	6850095	2175	3.46	3180	3180	3125	4085	2205	3145	3149.47	8.73	-589	3318	3231	3153	3066	2988	3275	3110	70	940	500	2260	5	1	13934818	439	9.05	0.76	12	0.02	348.00	4171.00	3785	20240624	-16.78	2760	20240805	14.13	3450	-8.70	20250210	2890	9.00	20250210	3785	-16.78	20240624	2760	14.13	20240805	0.61	Y	085910	500	69 억	1216810	N	N	160	N	N
49	20250423	090705	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3175	30	2	0.95	988975	311	0.50	3180	3180	3175	4085	2205	3145	3179.98	8.73	-5	3318	3231	3153	3066	2988	3275	3110	70	940	500	2260	5	1	13934818	442	9.12	0.76	12	0.00	348.00	4171.00	3785	20240624	-16.12	2760	20240805	15.04	3450	-7.97	20250210	2890	9.86	20250210	3785	-16.12	20240624	2760	15.04	20240805	0.61	Y	085910	500	69 억	1216810	N	N	160	N	N
50	20250422	160644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3145	30	2	0.96	197920088	62798	555.14	3115	3240	3075	4045	2185	3115	3151.69	8.72	1894	3151	3132	3096	3077	3041	3142	3087	70	930	500	2240	5	1	13934818	438	9.04	0.75	12	0.45	348.00	4171.00	3785	20240624	-16.91	2760	20240805	13.95	3450	-8.84	20250210	2890	8.82	20250210	3785	-16.91	20240624	2760	13.95	20240805	0.61	Y	085910	500	69 억	1214916	N	N	160	N	N
51	20250422	150657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3120	5	2	0.16	191494525	60743	536.98	3115	3240	3075	4045	2185	3115	3152.54	8.72	2452	3151	3132	3096	3077	3041	3142	3087	70	930	500	2240	5	1	13934818	435	8.97	0.75	12	0.44	348.00	4171.00	3785	20240624	-17.57	2760	20240805	13.04	3450	-9.57	20250210	2890	7.96	20250210	3785	-17.57	20240624	2760	13.04	20240805	0.61	Y	085910	500	69 억	1214916	N	N	0	N	N
52	20250422	140656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3145	30	2	0.96	185013928	58662	518.58	3115	3240	3075	4045	2185	3115	3153.90	8.72	2238	3151	3132	3096	3077	3041	3142	3087	70	930	500	2240	5	1	13934818	438	9.04	0.75	12	0.42	348.00	4171.00	3785	20240624	-16.91	2760	20240805	13.95	3450	-8.84	20250210	2890	8.82	20250210	3785	-16.91	20240624	2760	13.95	20240805	0.61	Y	085910	500	69 억	1214916	N	N	0	N	N
53	20250422	130654	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3125	10	2	0.32	179744848	56981	503.72	3115	3240	3075	4045	2185	3115	3154.47	8.72	2900	3151	3132	3096	3077	3041	3142	3087	70	930	500	2240	5	1	13934818	435	8.98	0.75	12	0.41	348.00	4171.00	3785	20240624	-17.44	2760	20240805	13.22	3450	-9.42	20250210	2890	8.13	20250210	3785	-17.44	20240624	2760	13.22	20240805	0.61	Y	085910	500	69 억	1214916	N	N	0	N	N
54	20250422	120656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3140	25	2	0.80	49410068	15979	141.26	3115	3140	3075	4045	2185	3115	3092.19	8.72	297	3151	3132	3096	3077	3041	3142	3087	70	930	500	2240	5	1	13934818	438	9.02	0.75	12	0.11	348.00	4171.00	3785	20240624	-17.04	2760	20240805	13.77	3450	-8.99	20250210	2890	8.65	20250210	3785	-17.04	20240624	2760	13.77	20240805	0.61	Y	085910	500	69 억	1214916	N	N	0	N	N
55	20250422	110656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3115	0	3	0.00	38182528	12363	109.29	3115	3135	3075	4045	2185	3115	3088.45	8.72	106	3151	3132	3096	3077	3041	3142	3087	70	930	500	2240	5	1	13934818	434	8.95	0.75	12	0.09	348.00	4171.00	3785	20240624	-17.70	2760	20240805	12.86	3450	-9.71	20250210	2890	7.79	20250210	3785	-17.70	20240624	2760	12.86	20240805	0.61	Y	085910	500	69 억	1214916	N	N	0	N	N
56	20250422	100655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3085	-30	5	-0.96	36634458	11862	104.86	3115	3135	3075	4045	2185	3115	3088.39	8.72	106	3151	3132	3096	3077	3041	3142	3087	70	930	500	2240	5	1	13934818	430	8.86	0.74	12	0.09	348.00	4171.00	3785	20240624	-18.49	2760	20240805	11.78	3450	-10.58	20250210	2890	6.75	20250210	3785	-18.49	20240624	2760	11.78	20240805	0.61	Y	085910	500	69 억	1214916	N	N	0	N	N
57	20250422	090657	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3080	-35	5	-1.12	3660940	1188	10.50	3115	3115	3080	4045	2185	3115	3081.60	8.72	98	3151	3132	3096	3077	3041	3142	3087	70	930	500	2240	5	1	13934818	429	8.85	0.74	12	0.01	348.00	4171.00	3785	20240624	-18.63	2760	20240805	11.59	3450	-10.72	20250210	2890	6.57	20250210	3785	-18.63	20240624	2760	11.59	20240805	0.61	Y	085910	500	69 억	1214916	N	N	0	N	N
58	20250421	160641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3115	35	2	1.14	34993085	11306	239.64	3090	3115	3060	4000	2160	3080	3095.09	8.72	-101	3106	3092	3071	3057	3036	3100	3065	70	920	500	2210	5	1	13934818	434	8.95	0.75	12	0.08	348.00	4171.00	3785	20240624	-17.70	2760	20240805	12.86	3450	-9.71	20250210	2890	7.79	20250210	3785	-17.70	20240624	2760	12.86	20240805	0.61	Y	085910	500	69 억	1215016	N	N	0	N	N
59	20250421	150653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3100	20	2	0.65	32078925	10369	219.78	3090	3115	3060	4000	2160	3080	3093.73	8.72	-67	3106	3092	3071	3057	3036	3100	3065	70	920	500	2210	5	1	13934818	432	8.91	0.74	12	0.07	348.00	4171.00	3785	20240624	-18.10	2760	20240805	12.32	3450	-10.14	20250210	2890	7.27	20250210	3785	-18.10	20240624	2760	12.32	20240805	0.61	Y	085910	500	69 억	1215016	N	N	0	N	N
60	20250421	140654	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3100	20	2	0.65	29823840	9640	204.32	3090	3115	3060	4000	2160	3080	3093.76	8.72	-72	3106	3092	3071	3057	3036	3100	3065	70	920	500	2210	5	1	13934818	432	8.91	0.74	12	0.07	348.00	4171.00	3785	20240624	-18.10	2760	20240805	12.32	3450	-10.14	20250210	2890	7.27	20250210	3785	-18.10	20240624	2760	12.32	20240805	0.61	Y	085910	500	69 억	1215016	N	N	0	N	N
61	20250421	130653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3105	25	2	0.81	27277175	8820	186.94	3090	3110	3060	4000	2160	3080	3092.65	8.72	-85	3106	3092	3071	3057	3036	3100	3065	70	920	500	2210	5	1	13934818	433	8.92	0.74	12	0.06	348.00	4171.00	3785	20240624	-17.97	2760	20240805	12.50	3450	-10.00	20250210	2890	7.44	20250210	3785	-17.97	20240624	2760	12.50	20240805	0.61	Y	085910	500	69 억	1215016	N	N	0	N	N
62	20250421	120653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3100	20	2	0.65	24474200	7915	167.76	3090	3100	3060	4000	2160	3080	3092.13	8.72	-91	3106	3092	3071	3057	3036	3100	3065	70	920	500	2210	5	1	13934818	432	8.91	0.74	12	0.06	348.00	4171.00	3785	20240624	-18.10	2760	20240805	12.32	3450	-10.14	20250210	2890	7.27	20250210	3785	-18.10	20240624	2760	12.32	20240805	0.61	Y	085910	500	69 억	1215016	N	N	0	N	N
63	20250421	110653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3090	10	2	0.32	23291130	7532	159.64	3090	3100	3075	4000	2160	3080	3092.29	8.72	-82	3106	3092	3071	3057	3036	3100	3065	70	920	500	2210	5	1	13934818	431	8.88	0.74	12	0.05	348.00	4171.00	3785	20240624	-18.36	2760	20240805	11.96	3450	-10.43	20250210	2890	6.92	20250210	3785	-18.36	20240624	2760	11.96	20240805	0.61	Y	085910	500	69 억	1215016	N	N	0	N	N
64	20250421	100648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3095	15	2	0.49	9038075	2926	62.02	3090	3095	3075	4000	2160	3080	3088.88	8.72	-68	3106	3092	3071	3057	3036	3100	3065	70	920	500	2210	5	1	13934818	431	8.89	0.74	12	0.02	348.00	4171.00	3785	20240624	-18.23	2760	20240805	12.14	3450	-10.29	20250210	2890	7.09	20250210	3785	-18.23	20240624	2760	12.14	20240805	0.61	Y	085910	500	69 억	1215016	N	N	0	N	N
65	20250421	090710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3080	0	3	0.00	1072010	347	7.35	3090	3090	3080	4000	2160	3080	3089.37	8.72	-22	3106	3092	3071	3057	3036	3100	3065	70	920	500	2210	5	1	13934818	429	8.85	0.74	12	0.00	348.00	4171.00	3785	20240624	-18.63	2760	20240805	11.59	3450	-10.72	20250210	2890	6.57	20250210	3785	-18.63	20240624	2760	11.59	20240805	0.61	Y	085910	500	69 억	1215016	N	N	0	N	N
66	20250418	160641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3080	30	2	0.98	14483215	4718	107.91	3075	3085	3050	3965	2135	3050	3069.78	8.72	19	3083	3066	3058	3041	3033	3062	3037	70	915	500	2190	5	1	13934818	429	8.85	0.74	12	0.03	348.00	4171.00	3785	20240624	-18.63	2760	20240805	11.59	3450	-10.72	20250210	2890	6.57	20250210	3785	-18.63	20240624	2760	11.59	20240805	0.61	Y	085910	500	69 억	1214997	N	N	0	N	N
67	20250418	150649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3075	25	2	0.82	13572465	4422	101.14	3075	3085	3050	3965	2135	3050	3069.30	8.72	24	3083	3066	3058	3041	3033	3062	3037	70	915	500	2190	5	1	13934818	428	8.84	0.74	12	0.03	348.00	4171.00	3785	20240624	-18.76	2760	20240805	11.41	3450	-10.87	20250210	2890	6.40	20250210	3785	-18.76	20240624	2760	11.41	20240805	0.61	Y	085910	500	69 억	1214997	N	N	0	N	N
68	20250418	140652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3080	30	2	0.98	12776140	4163	95.22	3075	3085	3050	3965	2135	3050	3068.97	8.72	21	3083	3066	3058	3041	3033	3062	3037	70	915	500	2190	5	1	13934818	429	8.85	0.74	12	0.03	348.00	4171.00	3785	20240624	-18.63	2760	20240805	11.59	3450	-10.72	20250210	2890	6.57	20250210	3785	-18.63	20240624	2760	11.59	20240805	0.61	Y	085910	500	69 억	1214997	N	N	0	N	N
69	20250418	130651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3085	35	2	1.15	12708405	4141	94.72	3075	3085	3050	3965	2135	3050	3068.92	8.72	21	3083	3066	3058	3041	3033	3062	3037	70	915	500	2190	5	1	13934818	430	8.86	0.74	12	0.03	348.00	4171.00	3785	20240624	-18.49	2760	20240805	11.78	3450	-10.58	20250210	2890	6.75	20250210	3785	-18.49	20240624	2760	11.78	20240805	0.61	Y	085910	500	69 억	1214997	N	N	0	N	N
70	20250418	120648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3070	20	2	0.66	7693835	2513	57.48	3075	3080	3050	3965	2135	3050	3061.61	8.72	55	3083	3066	3058	3041	3033	3062	3037	70	915	500	2190	5	1	13934818	428	8.82	0.74	12	0.02	348.00	4171.00	3785	20240624	-18.89	2760	20240805	11.23	3450	-11.01	20250210	2890	6.23	20250210	3785	-18.89	20240624	2760	11.23	20240805	0.61	Y	085910	500	69 억	1214997	N	N	0	N	N
71	20250418	110652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	0	3	0.00	3915610	1282	29.32	3075	3080	3050	3965	2135	3050	3054.30	8.72	62	3083	3066	3058	3041	3033	3062	3037	70	915	500	2190	5	1	13934818	425	8.76	0.73	12	0.01	348.00	4171.00	3785	20240624	-19.42	2760	20240805	10.51	3450	-11.59	20250210	2890	5.54	20250210	3785	-19.42	20240624	2760	10.51	20240805	0.61	Y	085910	500	69 억	1214997	N	N	0	N	N
72	20250418	100652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	0	3	0.00	3686460	1207	27.61	3075	3080	3050	3965	2135	3050	3054.23	8.72	-6	3083	3066	3058	3041	3033	3062	3037	70	915	500	2190	5	1	13934818	425	8.76	0.73	12	0.01	348.00	4171.00	3785	20240624	-19.42	2760	20240805	10.51	3450	-11.59	20250210	2890	5.54	20250210	3785	-19.42	20240624	2760	10.51	20240805	0.61	Y	085910	500	69 억	1214997	N	N	0	N	N
73	20250418	090656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	0	3	0.00	0	0	0.00	0	0	0	3965	2135	3050	0.00	8.72	0	3083	3066	3058	3041	3033	3062	3037	70	915	500	2190	5	1	13934818	425	8.76	0.73	12	0.00	348.00	4171.00	3785	20240624	-19.42	2760	20240805	10.51	3450	-11.59	20250210	2890	5.54	20250210	3785	-19.42	20240624	2760	10.51	20240805	0.61	Y	085910	500	69 억	1214997	N	N	0	N	N
74	20250417	160646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	-20	5	-0.65	13368835	4372	35.19	3050	3075	3050	3990	2150	3070	3057.83	8.72	-42	3100	3085	3055	3040	3010	3092	3047	70	920	500	2210	5	1	13934818	425	8.76	0.73	12	0.03	348.00	4171.00	3785	20240624	-19.42	2760	20240805	10.51	3450	-11.59	20250210	2890	5.54	20250210	3785	-19.42	20240624	2760	10.51	20240805	0.61	Y	085910	500	69 억	1215039	N	N	0	N	N
75	20250417	150652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3055	-15	5	-0.49	11605685	3794	30.54	3050	3075	3050	3990	2150	3070	3058.96	8.72	-14	3100	3085	3055	3040	3010	3092	3047	70	920	500	2210	5	1	13934818	426	8.78	0.73	12	0.03	348.00	4171.00	3785	20240624	-19.29	2760	20240805	10.69	3450	-11.45	20250210	2890	5.71	20250210	3785	-19.29	20240624	2760	10.69	20240805	0.61	Y	085910	500	69 억	1215039	N	N	0	N	N
76	20250417	140655	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3060	-10	5	-0.33	9861270	3223	25.94	3050	3075	3050	3990	2150	3070	3059.66	8.72	-14	3100	3085	3055	3040	3010	3092	3047	70	920	500	2210	5	1	13934818	426	8.79	0.73	12	0.02	348.00	4171.00	3785	20240624	-19.15	2760	20240805	10.87	3450	-11.30	20250210	2890	5.88	20250210	3785	-19.15	20240624	2760	10.87	20240805	0.61	Y	085910	500	69 억	1215039	N	N	0	N	N
77	20250417	130653	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3060	-10	5	-0.33	8831140	2886	23.23	3050	3075	3050	3990	2150	3070	3059.99	8.72	-14	3100	3085	3055	3040	3010	3092	3047	70	920	500	2210	5	1	13934818	426	8.79	0.73	12	0.02	348.00	4171.00	3785	20240624	-19.15	2760	20240805	10.87	3450	-11.30	20250210	2890	5.88	20250210	3785	-19.15	20240624	2760	10.87	20240805	0.61	Y	085910	500	69 억	1215039	N	N	0	N	N
78	20250417	120652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3060	-10	5	-0.33	7818970	2555	20.56	3050	3075	3050	3990	2150	3070	3060.26	8.72	-14	3100	3085	3055	3040	3010	3092	3047	70	920	500	2210	5	1	13934818	426	8.79	0.73	12	0.02	348.00	4171.00	3785	20240624	-19.15	2760	20240805	10.87	3450	-11.30	20250210	2890	5.88	20250210	3785	-19.15	20240624	2760	10.87	20240805	0.61	Y	085910	500	69 억	1215039	N	N	0	N	N
79	20250417	110651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3060	-10	5	-0.33	2239280	731	5.88	3050	3075	3050	3990	2150	3070	3063.31	8.72	-14	3100	3085	3055	3040	3010	3092	3047	70	920	500	2210	5	1	13934818	426	8.79	0.73	12	0.01	348.00	4171.00	3785	20240624	-19.15	2760	20240805	10.87	3450	-11.30	20250210	2890	5.88	20250210	3785	-19.15	20240624	2760	10.87	20240805	0.61	Y	085910	500	69 억	1215039	N	N	0	N	N
80	20250417	100651	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	-20	5	-0.65	1456685	475	3.82	3050	3075	3050	3990	2150	3070	3066.71	8.72	-17	3100	3085	3055	3040	3010	3092	3047	70	920	500	2210	5	1	13934818	425	8.76	0.73	12	0.00	348.00	4171.00	3785	20240624	-19.42	2760	20240805	10.51	3450	-11.59	20250210	2890	5.54	20250210	3785	-19.42	20240624	2760	10.51	20240805	0.61	Y	085910	500	69 억	1215039	N	N	0	N	N
81	20250417	090654	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3055	-15	5	-0.49	229680	75	0.60	3050	3065	3050	3990	2150	3070	3062.40	8.72	0	3100	3085	3055	3040	3010	3092	3047	70	920	500	2210	5	1	13934818	426	8.78	0.73	12	0.00	348.00	4171.00	3785	20240624	-19.29	2760	20240805	10.69	3450	-11.45	20250210	2890	5.71	20250210	3785	-19.29	20240624	2760	10.69	20240805	0.61	Y	085910	500	69 억	1215039	N	N	0	N	N
82	20250416	160643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3070	30	2	0.99	37870152	12425	81.41	3055	3070	3025	3950	2130	3040	3047.90	8.72	-185	3130	3085	3045	3000	2960	3107	3022	70	910	500	2180	5	1	13934818	428	8.82	0.74	12	0.09	348.00	4171.00	3960	20240404	-22.47	2760	20240805	11.23	3450	-11.01	20250210	2890	6.23	20250210	3785	-18.89	20240624	2760	11.23	20240805	0.60	Y	085910	500	69 억	1215224	N	N	0	N	N
83	20250416	150652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3055	15	2	0.49	28948747	9505	62.28	3055	3060	3035	3950	2130	3040	3045.63	8.72	-247	3130	3085	3045	3000	2960	3107	3022	70	910	500	2180	5	1	13934818	426	8.78	0.73	12	0.07	348.00	4171.00	3960	20240404	-22.85	2760	20240805	10.69	3450	-11.45	20250210	2890	5.71	20250210	3785	-19.29	20240624	2760	10.69	20240805	0.60	Y	085910	500	69 억	1215224	N	N	0	N	N
84	20250416	140650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	10	2	0.33	21188152	6962	45.62	3055	3055	3035	3950	2130	3040	3043.40	8.72	-141	3130	3085	3045	3000	2960	3107	3022	70	910	500	2180	5	1	13934818	425	8.76	0.73	12	0.05	348.00	4171.00	3960	20240404	-22.98	2760	20240805	10.51	3450	-11.59	20250210	2890	5.54	20250210	3785	-19.42	20240624	2760	10.51	20240805	0.60	Y	085910	500	69 억	1215224	N	N	0	N	N
85	20250416	130650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	5	2	0.16	9930232	3265	21.39	3055	3055	3035	3950	2130	3040	3041.42	8.72	-223	3130	3085	3045	3000	2960	3107	3022	70	910	500	2180	5	1	13934818	424	8.75	0.73	12	0.02	348.00	4171.00	3960	20240404	-23.11	2760	20240805	10.33	3450	-11.74	20250210	2890	5.36	20250210	3785	-19.55	20240624	2760	10.33	20240805	0.60	Y	085910	500	69 억	1215224	N	N	0	N	N
86	20250416	120652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	5	2	0.16	9562777	3144	20.60	3055	3055	3035	3950	2130	3040	3041.60	8.72	-223	3130	3085	3045	3000	2960	3107	3022	70	910	500	2180	5	1	13934818	424	8.75	0.73	12	0.02	348.00	4171.00	3960	20240404	-23.11	2760	20240805	10.33	3450	-11.74	20250210	2890	5.36	20250210	3785	-19.55	20240624	2760	10.33	20240805	0.60	Y	085910	500	69 억	1215224	N	N	0	N	N
87	20250416	110650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	5	2	0.16	6994655	2298	15.06	3055	3055	3035	3950	2130	3040	3043.80	8.72	-223	3130	3085	3045	3000	2960	3107	3022	70	910	500	2180	5	1	13934818	424	8.75	0.73	12	0.02	348.00	4171.00	3960	20240404	-23.11	2760	20240805	10.33	3450	-11.74	20250210	2890	5.36	20250210	3785	-19.55	20240624	2760	10.33	20240805	0.60	Y	085910	500	69 억	1215224	N	N	0	N	N
88	20250416	100650	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	5	2	0.16	1672100	548	3.59	3055	3055	3040	3950	2130	3040	3051.28	8.72	-172	3130	3085	3045	3000	2960	3107	3022	70	910	500	2180	5	1	13934818	424	8.75	0.73	12	0.00	348.00	4171.00	3960	20240404	-23.11	2760	20240805	10.33	3450	-11.74	20250210	2890	5.36	20250210	3785	-19.55	20240624	2760	10.33	20240805	0.60	Y	085910	500	69 억	1215224	N	N	0	N	N
89	20250416	090656	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	0	3	0.00	1065185	349	2.29	3055	3055	3040	3950	2130	3040	3052.11	8.72	-169	3130	3085	3045	3000	2960	3107	3022	70	910	500	2180	5	1	13934818	424	8.74	0.73	12	0.00	348.00	4171.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3785	-19.68	20240624	2760	10.14	20240805	0.60	Y	085910	500	69 억	1215224	N	N	0	N	N
90	20250415	160643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	40	2	1.33	46408080	15262	41.97	3005	3090	3005	3900	2100	3000	3040.76	8.72	193	3050	3025	2995	2970	2940	3010	2955	70	900	500	2160	5	1	13934818	424	8.74	0.73	12	0.11	348.00	4171.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3785	-19.68	20240624	2760	10.14	20240805	0.62	Y	085910	500	69 억	1215019	N	N	0	N	N
91	20250415	150649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	35	2	1.17	32088825	10549	29.01	3005	3090	3005	3900	2100	3000	3041.88	8.72	267	3050	3025	2995	2970	2940	3010	2955	70	900	500	2160	5	1	13934818	423	8.72	0.73	12	0.08	348.00	4171.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3785	-19.82	20240624	2760	9.96	20240805	0.62	Y	085910	500	69 억	1215019	N	N	0	N	N
92	20250415	140649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	30	2	1.00	29369465	9653	26.55	3005	3090	3005	3900	2100	3000	3042.52	8.72	237	3050	3025	2995	2970	2940	3010	2955	70	900	500	2160	5	1	13934818	422	8.71	0.73	12	0.07	348.00	4171.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3785	-19.95	20240624	2760	9.78	20240805	0.62	Y	085910	500	69 억	1215019	N	N	0	N	N
93	20250415	130649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	35	2	1.17	29305735	9632	26.49	3005	3090	3005	3900	2100	3000	3042.54	8.72	217	3050	3025	2995	2970	2940	3010	2955	70	900	500	2160	5	1	13934818	423	8.72	0.73	12	0.07	348.00	4171.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3785	-19.82	20240624	2760	9.96	20240805	0.62	Y	085910	500	69 억	1215019	N	N	0	N	N
94	20250415	120647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	30	2	1.00	26605505	8738	24.03	3005	3090	3005	3900	2100	3000	3044.80	8.72	205	3050	3025	2995	2970	2940	3010	2955	70	900	500	2160	5	1	13934818	422	8.71	0.73	12	0.06	348.00	4171.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3785	-19.95	20240624	2760	9.78	20240805	0.62	Y	085910	500	69 억	1215019	N	N	0	N	N
95	20250415	110649	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3030	30	2	1.00	20514890	6724	18.49	3005	3090	3005	3900	2100	3000	3050.99	8.72	169	3050	3025	2995	2970	2940	3010	2955	70	900	500	2160	5	1	13934818	422	8.71	0.73	12	0.05	348.00	4171.00	3960	20240404	-23.48	2760	20240805	9.78	3450	-12.17	20250210	2890	4.84	20250210	3785	-19.95	20240624	2760	9.78	20240805	0.62	Y	085910	500	69 억	1215019	N	N	0	N	N
96	20250415	100648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	20	2	0.67	1377275	456	1.25	3005	3035	3005	3900	2100	3000	3020.34	8.72	-37	3050	3025	2995	2970	2940	3010	2955	70	900	500	2160	5	1	13934818	421	8.68	0.72	12	0.00	348.00	4171.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3785	-20.21	20240624	2760	9.42	20240805	0.62	Y	085910	500	69 억	1215019	N	N	0	N	N
97	20250415	090652	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	25	2	0.83	42110	14	0.04	3005	3025	3005	3900	2100	3000	3007.86	8.72	-12	3050	3025	2995	2970	2940	3010	2955	70	900	500	2160	5	1	13934818	422	8.69	0.73	12	0.00	348.00	4171.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3785	-20.08	20240624	2760	9.60	20240805	0.62	Y	085910	500	69 억	1215019	N	N	0	N	N
98	20250414	160641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-45	5	-1.48	108954170	36364	253.83	3020	3020	2965	3955	2135	3045	2996.21	8.70	2262	3131	3087	3036	2992	2941	3110	3015	70	910	500	2190	5	1	13934818	418	8.62	0.72	12	0.26	348.00	4171.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3785	-20.74	20240624	2760	8.70	20240805	0.63	Y	085910	500	69 억	1212758	N	N	0	N	N
99	20250414	150646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-35	5	-1.15	107102625	35747	249.53	3020	3020	2965	3955	2135	3045	2996.13	8.70	2767	3131	3087	3036	2992	2941	3110	3015	70	910	500	2190	5	1	13934818	419	8.65	0.72	12	0.26	348.00	4171.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3785	-20.48	20240624	2760	9.06	20240805	0.63	Y	085910	500	69 억	1212758	N	N	0	N	N
100	20250414	140645	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-45	5	-1.48	106721700	35620	248.64	3020	3020	2965	3955	2135	3045	2996.12	8.70	2782	3131	3087	3036	2992	2941	3110	3015	70	910	500	2190	5	1	13934818	418	8.62	0.72	12	0.26	348.00	4171.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3785	-20.74	20240624	2760	8.70	20240805	0.63	Y	085910	500	69 억	1212758	N	N	0	N	N
101	20250414	130644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-45	5	-1.48	60618725	20238	141.27	3020	3020	2965	3955	2135	3045	2995.29	8.70	1286	3131	3087	3036	2992	2941	3110	3015	70	910	500	2190	5	1	13934818	418	8.62	0.72	12	0.15	348.00	4171.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3785	-20.74	20240624	2760	8.70	20240805	0.63	Y	085910	500	69 억	1212758	N	N	0	N	N
102	20250414	120647	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-50	5	-1.64	56688890	18927	132.12	3020	3020	2965	3955	2135	3045	2995.13	8.70	1282	3131	3087	3036	2992	2941	3110	3015	70	910	500	2190	5	1	13934818	417	8.61	0.72	12	0.14	348.00	4171.00	3960	20240404	-24.37	2760	20240805	8.51	3450	-13.19	20250210	2890	3.63	20250210	3785	-20.87	20240624	2760	8.51	20240805	0.63	Y	085910	500	69 억	1212758	N	N	0	N	N
103	20250414	110642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-45	5	-1.48	50978320	17022	118.82	3020	3020	2965	3955	2135	3045	2994.85	8.70	1269	3131	3087	3036	2992	2941	3110	3015	70	910	500	2190	5	1	13934818	418	8.62	0.72	12	0.12	348.00	4171.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3785	-20.74	20240624	2760	8.70	20240805	0.63	Y	085910	500	69 억	1212758	N	N	0	N	N
104	20250414	100645	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2995	-50	5	-1.64	44257540	14781	103.18	3020	3020	2965	3955	2135	3045	2994.22	8.70	1261	3131	3087	3036	2992	2941	3110	3015	70	910	500	2190	5	1	13934818	417	8.61	0.72	12	0.11	348.00	4171.00	3960	20240404	-24.37	2760	20240805	8.51	3450	-13.19	20250210	2890	3.63	20250210	3785	-20.87	20240624	2760	8.51	20240805	0.63	Y	085910	500	69 억	1212758	N	N	0	N	N
105	20250414	090646	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2985	-60	5	-1.97	20420045	6794	47.42	3020	3020	2985	3955	2135	3045	3005.60	8.70	174	3131	3087	3036	2992	2941	3110	3015	70	910	500	2190	5	1	13934818	416	8.58	0.72	12	0.05	348.00	4171.00	3960	20240404	-24.62	2760	20240805	8.15	3450	-13.48	20250210	2890	3.29	20250210	3785	-21.14	20240624	2760	8.15	20240805	0.63	Y	085910	500	69 억	1212758	N	N	0	N	N
106	20250411	160638	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3045	25	2	0.83	43454870	14326	161.00	3020	3080	2985	3925	2115	3020	3033.29	8.71	-548	3063	3041	3003	2981	2943	3052	2992	70	905	500	2170	5	1	13934818	424	8.75	0.73	12	0.10	348.00	4171.00	3960	20240404	-23.11	2760	20240805	10.33	3450	-11.74	20250210	2890	5.36	20250210	3785	-19.55	20240624	2760	10.33	20240805	0.73	Y	085910	500	69 억	1213208	N	N	0	N	N
107	20250411	150643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3050	30	2	0.99	42797300	14110	158.57	3020	3080	2985	3925	2115	3020	3033.12	8.71	-538	3063	3041	3003	2981	2943	3052	2992	70	905	500	2170	5	1	13934818	425	8.76	0.73	12	0.10	348.00	4171.00	3960	20240404	-22.98	2760	20240805	10.51	3450	-11.59	20250210	2890	5.54	20250210	3785	-19.42	20240624	2760	10.51	20240805	0.73	Y	085910	500	69 억	1213208	N	N	0	N	N
108	20250411	140642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	0	3	0.00	16113015	5353	60.16	3020	3025	2985	3925	2115	3020	3010.09	8.71	-94	3063	3041	3003	2981	2943	3052	2992	70	905	500	2170	5	1	13934818	421	8.68	0.72	12	0.04	348.00	4171.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3785	-20.21	20240624	2760	9.42	20240805	0.73	Y	085910	500	69 억	1213208	N	N	0	N	N
109	20250411	130644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-10	5	-0.33	14862690	4939	55.51	3020	3025	2985	3925	2115	3020	3009.25	8.71	4	3063	3041	3003	2981	2943	3052	2992	70	905	500	2170	5	1	13934818	419	8.65	0.72	12	0.04	348.00	4171.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3785	-20.48	20240624	2760	9.06	20240805	0.73	Y	085910	500	69 억	1213208	N	N	0	N	N
110	20250411	120644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-10	5	-0.33	12159750	4041	45.41	3020	3025	2985	3925	2115	3020	3009.09	8.71	-5	3063	3041	3003	2981	2943	3052	2992	70	905	500	2170	5	1	13934818	419	8.65	0.72	12	0.03	348.00	4171.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3785	-20.48	20240624	2760	9.06	20240805	0.73	Y	085910	500	69 억	1213208	N	N	0	N	N
111	20250411	110644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	-10	5	-0.33	10549925	3507	39.41	3020	3020	2985	3925	2115	3020	3008.25	8.71	-88	3063	3041	3003	2981	2943	3052	2992	70	905	500	2170	5	1	13934818	419	8.65	0.72	12	0.03	348.00	4171.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3785	-20.48	20240624	2760	9.06	20240805	0.73	Y	085910	500	69 억	1213208	N	N	0	N	N
112	20250411	100645	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2985	-35	5	-1.16	10059430	3344	37.58	3020	3020	2985	3925	2115	3020	3008.20	8.71	-8	3063	3041	3003	2981	2943	3052	2992	70	905	500	2170	5	1	13934818	416	8.58	0.72	12	0.02	348.00	4171.00	3960	20240404	-24.62	2760	20240805	8.15	3450	-13.48	20250210	2890	3.29	20250210	3785	-21.14	20240624	2760	8.15	20240805	0.73	Y	085910	500	69 억	1213208	N	N	0	N	N
113	20250411	090648	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-20	5	-0.66	2254420	747	8.40	3020	3020	3000	3925	2115	3020	3017.97	8.71	-6	3063	3041	3003	2981	2943	3052	2992	70	905	500	2170	5	1	13934818	418	8.62	0.72	12	0.01	348.00	4171.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3785	-20.74	20240624	2760	8.70	20240805	0.73	Y	085910	500	69 억	1213208	N	N	0	N	N
114	20250410	160640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	75	2	2.55	26748765	8898	38.89	2965	3025	2965	3825	2065	2945	3006.15	8.71	43	3048	2996	2948	2896	2848	2972	2872	70	880	500	2120	5	1	13934818	421	8.68	0.72	12	0.06	348.00	4171.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3785	-20.21	20240624	2760	9.42	20240805	0.74	Y	085910	500	69 억	1213165	N	N	0	N	N
115	20250410	150643	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	65	2	2.21	25862675	8604	37.61	2965	3025	2965	3825	2065	2945	3005.89	8.71	46	3048	2996	2948	2896	2848	2972	2872	70	880	500	2120	5	1	13934818	419	8.65	0.72	12	0.06	348.00	4171.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3785	-20.48	20240624	2760	9.06	20240805	0.74	Y	085910	500	69 억	1213165	N	N	0	N	N
116	20250410	140641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	70	2	2.38	21307945	7088	30.98	2965	3025	2965	3825	2065	2945	3006.20	8.71	14	3048	2996	2948	2896	2848	2972	2872	70	880	500	2120	5	1	13934818	420	8.66	0.72	12	0.05	348.00	4171.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3785	-20.34	20240624	2760	9.24	20240805	0.74	Y	085910	500	69 억	1213165	N	N	0	N	N
117	20250410	130641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3005	60	2	2.04	19145300	6369	27.84	2965	3025	2965	3825	2065	2945	3006.01	8.71	-91	3048	2996	2948	2896	2848	2972	2872	70	880	500	2120	5	1	13934818	419	8.64	0.72	12	0.05	348.00	4171.00	3960	20240404	-24.12	2760	20240805	8.88	3450	-12.90	20250210	2890	3.98	20250210	3785	-20.61	20240624	2760	8.88	20240805	0.74	Y	085910	500	69 억	1213165	N	N	0	N	N
118	20250410	120642	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	65	2	2.21	15811075	5258	22.98	2965	3025	2965	3825	2065	2945	3007.05	8.71	-115	3048	2996	2948	2896	2848	2972	2872	70	880	500	2120	5	1	13934818	419	8.65	0.72	12	0.04	348.00	4171.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3785	-20.48	20240624	2760	9.06	20240805	0.74	Y	085910	500	69 억	1213165	N	N	0	N	N
119	20250410	110640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	70	2	2.38	15588785	5184	22.66	2965	3025	2965	3825	2065	2945	3007.10	8.71	-121	3048	2996	2948	2896	2848	2972	2872	70	880	500	2120	5	1	13934818	420	8.66	0.72	12	0.04	348.00	4171.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3785	-20.34	20240624	2760	9.24	20240805	0.74	Y	085910	500	69 억	1213165	N	N	0	N	N
120	20250410	100641	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	65	2	2.21	13202420	4391	19.19	2965	3025	2965	3825	2065	2945	3006.70	8.71	-123	3048	2996	2948	2896	2848	2972	2872	70	880	500	2120	5	1	13934818	419	8.65	0.72	12	0.03	348.00	4171.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3785	-20.48	20240624	2760	9.06	20240805	0.74	Y	085910	500	69 억	1213165	N	N	0	N	N
121	20250410	090644	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	80	2	2.72	3937810	1313	5.74	2965	3025	2965	3825	2065	2945	2999.09	8.71	-115	3048	2996	2948	2896	2848	2972	2872	70	880	500	2120	5	1	13934818	422	8.69	0.73	12	0.01	348.00	4171.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3785	-20.08	20240624	2760	9.60	20240805	0.74	Y	085910	500	69 억	1213165	N	N	0	N	N
122	20250409	160637	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2945	-5	5	-0.17	67040817	22877	97.47	3000	3000	2900	3835	2065	2950	2930.49	8.70	-159	3006	2977	2956	2927	2906	2975	2925	70	885	500	2120	5	1	13934818	410	8.46	0.71	12	0.16	348.00	4171.00	3960	20240404	-25.63	2760	20240805	6.70	3450	-14.64	20250210	2890	1.90	20250210	3785	-22.19	20240624	2760	6.70	20240805	0.74	Y	085910	500	69 억	1211824	N	N	0	N	N
123	20250409	150516	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2940	-10	5	-0.34	59717702	20390	86.87	3000	3000	2900	3835	2065	2950	2928.77	8.70	-76	3006	2977	2956	2927	2906	2975	2925	70	885	500	2120	5	1	13934818	410	8.45	0.70	12	0.15	348.00	4171.00	3960	20240404	-25.76	2760	20240805	6.52	3450	-14.78	20250210	2890	1.73	20250210	3785	-22.32	20240624	2760	6.52	20240805	0.74	Y	085910	500	69 억	1211824	N	N	0	N	N
124	20250409	140635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2945	-5	5	-0.17	29805027	10114	43.09	3000	3000	2930	3835	2065	2950	2946.91	8.70	-72	3006	2977	2956	2927	2906	2975	2925	70	885	500	2120	5	1	13934818	410	8.46	0.71	12	0.07	348.00	4171.00	3960	20240404	-25.63	2760	20240805	6.70	3450	-14.64	20250210	2890	1.90	20250210	3785	-22.19	20240624	2760	6.70	20240805	0.74	Y	085910	500	69 억	1211824	N	N	0	N	N
125	20250409	130633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2955	5	2	0.17	23054108	7817	33.30	3000	3000	2935	3835	2065	2950	2949.23	8.70	-56	3006	2977	2956	2927	2906	2975	2925	70	885	500	2120	5	1	13934818	412	8.49	0.71	12	0.06	348.00	4171.00	3960	20240404	-25.38	2760	20240805	7.07	3450	-14.35	20250210	2890	2.25	20250210	3785	-21.93	20240624	2760	7.07	20240805	0.74	Y	085910	500	69 억	1211824	N	N	0	N	N
126	20250409	120635	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2945	-5	5	-0.17	10410687	3519	14.99	3000	3000	2940	3835	2065	2950	2958.42	8.70	-296	3006	2977	2956	2927	2906	2975	2925	70	885	500	2120	5	1	13934818	410	8.46	0.71	12	0.03	348.00	4171.00	3960	20240404	-25.63	2760	20240805	6.70	3450	-14.64	20250210	2890	1.90	20250210	3785	-22.19	20240624	2760	6.70	20240805	0.74	Y	085910	500	69 억	1211824	N	N	0	N	N
127	20250409	110633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2945	-5	5	-0.17	7813827	2637	11.24	3000	3000	2940	3835	2065	2950	2963.15	8.70	-376	3006	2977	2956	2927	2906	2975	2925	70	885	500	2120	5	1	13934818	410	8.46	0.71	12	0.02	348.00	4171.00	3960	20240404	-25.63	2760	20240805	6.70	3450	-14.64	20250210	2890	1.90	20250210	3785	-22.19	20240624	2760	6.70	20240805	0.74	Y	085910	500	69 억	1211824	N	N	0	N	N
128	20250409	100637	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2970	20	2	0.68	4339002	1459	6.22	3000	3000	2940	3835	2065	2950	2973.96	8.70	-278	3006	2977	2956	2927	2906	2975	2925	70	885	500	2120	5	1	13934818	414	8.53	0.71	12	0.01	348.00	4171.00	3960	20240404	-25.00	2760	20240805	7.61	3450	-13.91	20250210	2890	2.77	20250210	3785	-21.53	20240624	2760	7.61	20240805	0.74	Y	085910	500	69 억	1211824	N	N	0	N	N
129	20250409	090640	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2945	-5	5	-0.17	430210	145	0.62	3000	3000	2940	3835	2065	2950	2966.97	8.70	0	3006	2977	2956	2927	2906	2975	2925	70	885	500	2120	5	1	13934818	410	8.46	0.71	12	0.00	348.00	4171.00	3960	20240404	-25.63	2760	20240805	6.70	3450	-14.64	20250210	2890	1.90	20250210	3785	-22.19	20240624	2760	6.70	20240805	0.74	Y	085910	500	69 억	1211824	N	N	0	N	N
130	20250408	160629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2950	20	2	0.68	69464380	23471	59.15	2950	2985	2935	3805	2055	2930	2959.58	8.69	1101	3076	3002	2951	2877	2826	2977	2852	70	875	500	2100	5	1	13934818	411	8.48	0.71	12	0.17	348.00	4171.00	3960	20240404	-25.51	2760	20240805	6.88	3450	-14.49	20250210	2890	2.08	20250210	3785	-22.06	20240624	2760	6.88	20240805	0.74	Y	085910	500	69 억	1211201	N	N	0	N	N
131	20250408	150633	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2970	40	2	1.37	63527105	21463	54.09	2950	2985	2935	3805	2055	2930	2959.84	8.69	1197	3076	3002	2951	2877	2826	2977	2852	70	875	500	2100	5	1	13934818	414	8.53	0.71	12	0.15	348.00	4171.00	3960	20240404	-25.00	2760	20240805	7.61	3450	-13.91	20250210	2890	2.77	20250210	3785	-21.53	20240624	2760	7.61	20240805	0.74	Y	085910	500	69 억	1211201	N	N	0	N	N
132	20250408	140632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2970	40	2	1.37	51384195	17365	43.76	2950	2985	2935	3805	2055	2930	2959.07	8.69	924	3076	3002	2951	2877	2826	2977	2852	70	875	500	2100	5	1	13934818	414	8.53	0.71	12	0.12	348.00	4171.00	3960	20240404	-25.00	2760	20240805	7.61	3450	-13.91	20250210	2890	2.77	20250210	3785	-21.53	20240624	2760	7.61	20240805	0.74	Y	085910	500	69 억	1211201	N	N	0	N	N
133	20250408	130630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2970	40	2	1.37	38835190	13141	33.12	2950	2985	2935	3805	2055	2930	2955.27	8.69	711	3076	3002	2951	2877	2826	2977	2852	70	875	500	2100	5	1	13934818	414	8.53	0.71	12	0.09	348.00	4171.00	3960	20240404	-25.00	2760	20240805	7.61	3450	-13.91	20250210	2890	2.77	20250210	3785	-21.53	20240624	2760	7.61	20240805	0.74	Y	085910	500	69 억	1211201	N	N	0	N	N
134	20250408	120632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2985	55	2	1.88	38053595	12878	32.45	2950	2985	2935	3805	2055	2930	2954.93	8.69	711	3076	3002	2951	2877	2826	2977	2852	70	875	500	2100	5	1	13934818	416	8.58	0.72	12	0.09	348.00	4171.00	3960	20240404	-24.62	2760	20240805	8.15	3450	-13.48	20250210	2890	3.29	20250210	3785	-21.14	20240624	2760	8.15	20240805	0.74	Y	085910	500	69 억	1211201	N	N	0	N	N
135	20250408	110631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2970	40	2	1.37	34797915	11785	29.70	2950	2980	2935	3805	2055	2930	2952.73	8.69	753	3076	3002	2951	2877	2826	2977	2852	70	875	500	2100	5	1	13934818	414	8.53	0.71	12	0.08	348.00	4171.00	3960	20240404	-25.00	2760	20240805	7.61	3450	-13.91	20250210	2890	2.77	20250210	3785	-21.53	20240624	2760	7.61	20240805	0.74	Y	085910	500	69 억	1211201	N	N	0	N	N
136	20250408	100632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2935	5	2	0.17	15013725	5090	12.83	2950	2950	2935	3805	2055	2930	2949.65	8.69	223	3076	3002	2951	2877	2826	2977	2852	70	875	500	2100	5	1	13934818	409	8.43	0.70	12	0.04	348.00	4171.00	3960	20240404	-25.88	2760	20240805	6.34	3450	-14.93	20250210	2890	1.56	20250210	3785	-22.46	20240624	2760	6.34	20240805	0.74	Y	085910	500	69 억	1211201	N	N	0	N	N
137	20250408	090634	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2950	20	2	0.68	233050	79	0.20	2950	2950	2950	3805	2055	2930	2950.00	8.69	4	3076	3002	2951	2877	2826	2977	2852	70	875	500	2100	5	1	13934818	411	8.48	0.71	12	0.00	348.00	4171.00	3960	20240404	-25.51	2760	20240805	6.88	3450	-14.49	20250210	2890	2.08	20250210	3785	-22.06	20240624	2760	6.88	20240805	0.74	Y	085910	500	69 억	1211201	N	N	0	N	N
138	20250407	160625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2930	-110	5	-3.62	117448842	39682	512.69	3005	3025	2900	3950	2130	3040	2959.75	8.70	-1109	3076	3057	3021	3002	2966	3067	3012	70	910	500	2180	5	1	13934818	408	8.42	0.70	12	0.28	348.00	4171.00	3960	20240404	-26.01	2760	20240805	6.16	3450	-15.07	20250210	2890	1.38	20250210	3785	-22.59	20240624	2760	6.16	20240805	0.74	Y	085910	500	69 억	1212125	N	N	0	N	N
139	20250407	150630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2925	-115	5	-3.78	107151972	36150	467.05	3005	3025	2910	3950	2130	3040	2964.09	8.70	-692	3076	3057	3021	3002	2966	3067	3012	70	910	500	2180	5	1	13934818	408	8.41	0.70	12	0.26	348.00	4171.00	3960	20240404	-26.14	2760	20240805	5.98	3450	-15.22	20250210	2890	1.21	20250210	3785	-22.72	20240624	2760	5.98	20240805	0.74	Y	085910	500	69 억	1212125	N	N	0	N	N
140	20250407	140627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2950	-90	5	-2.96	74785195	25103	324.33	3005	3025	2950	3950	2130	3040	2979.13	8.70	-511	3076	3057	3021	3002	2966	3067	3012	70	910	500	2180	5	1	13934818	411	8.48	0.71	12	0.18	348.00	4171.00	3960	20240404	-25.51	2760	20240805	6.88	3450	-14.49	20250210	2890	2.08	20250210	3785	-22.06	20240624	2760	6.88	20240805	0.74	Y	085910	500	69 억	1212125	N	N	0	N	N
141	20250407	130626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2980	-60	5	-1.97	53855185	18017	232.78	3005	3025	2970	3950	2130	3040	2989.13	8.70	-531	3076	3057	3021	3002	2966	3067	3012	70	910	500	2180	5	1	13934818	415	8.56	0.71	12	0.13	348.00	4171.00	3960	20240404	-24.75	2760	20240805	7.97	3450	-13.62	20250210	2890	3.11	20250210	3785	-21.27	20240624	2760	7.97	20240805	0.74	Y	085910	500	69 억	1212125	N	N	0	N	N
142	20250407	120626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2990	-50	5	-1.64	49616940	16595	214.41	3005	3025	2970	3950	2130	3040	2989.87	8.70	-518	3076	3057	3021	3002	2966	3067	3012	70	910	500	2180	5	1	13934818	417	8.59	0.72	12	0.12	348.00	4171.00	3960	20240404	-24.49	2760	20240805	8.33	3450	-13.33	20250210	2890	3.46	20250210	3785	-21.00	20240624	2760	8.33	20240805	0.74	Y	085910	500	69 억	1212125	N	N	0	N	N
143	20250407	110627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2985	-55	5	-1.81	44763125	14963	193.32	3005	3025	2975	3950	2130	3040	2991.59	8.70	-406	3076	3057	3021	3002	2966	3067	3012	70	910	500	2180	5	1	13934818	416	8.58	0.72	12	0.11	348.00	4171.00	3960	20240404	-24.62	2760	20240805	8.15	3450	-13.48	20250210	2890	3.29	20250210	3785	-21.14	20240624	2760	8.15	20240805	0.74	Y	085910	500	69 억	1212125	N	N	0	N	N
144	20250407	100626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2975	-65	5	-2.14	35269560	11786	152.27	3005	3025	2975	3950	2130	3040	2992.50	8.70	-145	3076	3057	3021	3002	2966	3067	3012	70	910	500	2180	5	1	13934818	415	8.55	0.71	12	0.08	348.00	4171.00	3960	20240404	-24.87	2760	20240805	7.79	3450	-13.77	20250210	2890	2.94	20250210	3785	-21.40	20240624	2760	7.79	20240805	0.74	Y	085910	500	69 억	1212125	N	N	0	N	N
145	20250407	090627	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-40	5	-1.32	4743895	1579	20.40	3005	3005	3000	3950	2130	3040	3004.37	8.70	166	3076	3057	3021	3002	2966	3067	3012	70	910	500	2180	5	1	13934818	418	8.62	0.72	12	0.01	348.00	4171.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3785	-20.74	20240624	2760	8.70	20240805	0.74	Y	085910	500	69 억	1212125	N	N	0	N	N
146	20250404	160624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	20	2	0.66	23288680	7740	46.88	3020	3040	2985	3925	2115	3020	3008.87	8.70	-1113	3093	3056	3003	2966	2913	3075	2985	70	905	500	2170	5	1	13934818	424	8.74	0.73	12	0.06	348.00	4171.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3960	-23.23	20240404	2760	10.14	20240805	0.74	Y	085910	500	69 억	1212959	N	N	0	N	N
147	20250404	150630	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3040	20	2	0.66	23145830	7693	46.59	3020	3040	2985	3925	2115	3020	3008.69	8.70	-1115	3093	3056	3003	2966	2913	3075	2985	70	905	500	2170	5	1	13934818	424	8.74	0.73	12	0.06	348.00	4171.00	3960	20240404	-23.23	2760	20240805	10.14	3450	-11.88	20250210	2890	5.19	20250210	3960	-23.23	20240404	2760	10.14	20240805	0.74	Y	085910	500	69 억	1212959	N	N	0	N	N
148	20250404	140632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	-5	5	-0.17	21105790	7017	42.50	3020	3035	2985	3925	2115	3020	3007.81	8.70	-951	3093	3056	3003	2966	2913	3075	2985	70	905	500	2170	5	1	13934818	420	8.66	0.72	12	0.05	348.00	4171.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.74	Y	085910	500	69 억	1212959	N	N	0	N	N
149	20250404	130631	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	-20	5	-0.66	18704455	6220	37.67	3020	3035	2985	3925	2115	3020	3007.15	8.70	-628	3093	3056	3003	2966	2913	3075	2985	70	905	500	2170	5	1	13934818	418	8.62	0.72	12	0.04	348.00	4171.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3960	-24.24	20240404	2760	8.70	20240805	0.74	Y	085910	500	69 억	1212959	N	N	0	N	N
150	20250404	120625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	15	2	0.50	17986030	5981	36.22	3020	3035	2985	3925	2115	3020	3007.19	8.70	-627	3093	3056	3003	2966	2913	3075	2985	70	905	500	2170	5	1	13934818	423	8.72	0.73	12	0.04	348.00	4171.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.74	Y	085910	500	69 억	1212959	N	N	0	N	N
151	20250404	110629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3035	15	2	0.50	6236435	2069	12.53	3020	3035	2995	3925	2115	3020	3014.23	8.70	-10	3093	3056	3003	2966	2913	3075	2985	70	905	500	2170	5	1	13934818	423	8.72	0.73	12	0.01	348.00	4171.00	3960	20240404	-23.36	2760	20240805	9.96	3450	-12.03	20250210	2890	5.02	20250210	3960	-23.36	20240404	2760	9.96	20240805	0.74	Y	085910	500	69 억	1212959	N	N	0	N	N
152	20250404	100629	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	0	3	0.00	4674665	1551	9.39	3020	3030	2995	3925	2115	3020	3013.97	8.70	171	3093	3056	3003	2966	2913	3075	2985	70	905	500	2170	5	1	13934818	421	8.68	0.72	12	0.01	348.00	4171.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.74	Y	085910	500	69 억	1212959	N	N	0	N	N
153	20250404	090632	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	0	3	0.00	232420	77	0.47	3020	3020	3015	3925	2115	3020	3018.44	8.70	-24	3093	3056	3003	2966	2913	3075	2985	70	905	500	2170	5	1	13934818	421	8.68	0.72	12	0.00	348.00	4171.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.74	Y	085910	500	69 억	1212959	N	N	0	N	N
154	20250403	160619	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	70	2	2.37	49306110	16512	235.65	2950	3040	2950	3835	2065	2950	2986.08	8.71	-912	3036	2992	2961	2917	2886	2977	2902	70	885	500	2120	5	1	13934818	421	8.68	0.72	12	0.12	348.00	4171.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.74	Y	085910	500	69 억	1213871	N	N	0	N	N
155	20250403	150624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3015	65	2	2.20	48203365	16145	230.41	2950	3040	2950	3835	2065	2950	2985.65	8.71	-818	3036	2992	2961	2917	2886	2977	2902	70	885	500	2120	5	1	13934818	420	8.66	0.72	12	0.12	348.00	4171.00	3960	20240404	-23.86	2760	20240805	9.24	3450	-12.61	20250210	2890	4.33	20250210	3960	-23.86	20240404	2760	9.24	20240805	0.74	Y	085910	500	69 억	1213871	N	N	0	N	N
156	20250403	140624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3025	75	2	2.54	46560035	15601	222.65	2950	3040	2950	3835	2065	2950	2984.43	8.71	-512	3036	2992	2961	2917	2886	2977	2902	70	885	500	2120	5	1	13934818	422	8.69	0.73	12	0.11	348.00	4171.00	3960	20240404	-23.61	2760	20240805	9.60	3450	-12.32	20250210	2890	4.67	20250210	3960	-23.61	20240404	2760	9.60	20240805	0.74	Y	085910	500	69 억	1213871	N	N	0	N	N
157	20250403	130623	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3020	70	2	2.37	39002740	13102	186.98	2950	3030	2950	3835	2065	2950	2976.85	8.71	-546	3036	2992	2961	2917	2886	2977	2902	70	885	500	2120	5	1	13934818	421	8.68	0.72	12	0.09	348.00	4171.00	3960	20240404	-23.74	2760	20240805	9.42	3450	-12.46	20250210	2890	4.50	20250210	3960	-23.74	20240404	2760	9.42	20240805	0.74	Y	085910	500	69 억	1213871	N	N	0	N	N
158	20250403	120622	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3010	60	2	2.03	37191900	12502	178.42	2950	3030	2950	3835	2065	2950	2974.88	8.71	-557	3036	2992	2961	2917	2886	2977	2902	70	885	500	2120	5	1	13934818	419	8.65	0.72	12	0.09	348.00	4171.00	3960	20240404	-23.99	2760	20240805	9.06	3450	-12.75	20250210	2890	4.15	20250210	3960	-23.99	20240404	2760	9.06	20240805	0.74	Y	085910	500	69 억	1213871	N	N	0	N	N
159	20250403	110624	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	3000	50	2	1.69	27545950	9297	132.68	2950	3000	2950	3835	2065	2950	2962.89	8.71	-278	3036	2992	2961	2917	2886	2977	2902	70	885	500	2120	5	1	13934818	418	8.62	0.72	12	0.07	348.00	4171.00	3960	20240404	-24.24	2760	20240805	8.70	3450	-13.04	20250210	2890	3.81	20250210	3960	-24.24	20240404	2760	8.70	20240805	0.74	Y	085910	500	69 억	1213871	N	N	0	N	N
160	20250403	100625	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2960	10	2	0.34	15196030	5138	73.33	2950	2975	2950	3835	2065	2950	2957.58	8.71	-57	3036	2992	2961	2917	2886	2977	2902	70	885	500	2120	5	1	13934818	412	8.51	0.71	12	0.04	348.00	4171.00	3960	20240404	-25.25	2760	20240805	7.25	3450	-14.20	20250210	2890	2.42	20250210	3960	-25.25	20240404	2760	7.25	20240805	0.74	Y	085910	500	69 억	1213871	N	N	0	N	N
161	20250403	090626	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2950	0	3	0.00	9643550	3269	46.65	2950	2950	2950	3835	2065	2950	2950.00	8.71	-39	3036	2992	2961	2917	2886	2977	2902	70	885	500	2120	5	1	13934818	411	8.48	0.71	12	0.02	348.00	4171.00	3960	20240404	-25.51	2760	20240805	6.88	3450	-14.49	20250210	2890	2.08	20250210	3960	-25.51	20240404	2760	6.88	20240805	0.74	Y	085910	500	69 억	1213871	N	N	0	N	N
162	20250402	160611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2950	20	2	0.68	20634720	7007	19.83	3005	3005	2930	3805	2055	2930	2944.87	8.72	-787	3023	2976	2953	2906	2883	2965	2895	70	875	500	2100	5	1	13934818	411	8.48	0.71	12	0.05	348.00	4171.00	3960	20240404	-25.51	2760	20240805	6.88	3450	-14.49	20250210	2890	2.08	20250210	3960	-25.51	20240404	2760	6.88	20240805	0.74	Y	085910	500	69 억	1214659	N	N	0	N	N
163	20250402	150611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2950	20	2	0.68	18454565	6268	17.74	3005	3005	2930	3805	2055	2930	2944.25	8.72	-665	3023	2976	2953	2906	2883	2965	2895	70	875	500	2100	5	1	13934818	411	8.48	0.71	12	0.04	348.00	4171.00	3960	20240404	-25.51	2760	20240805	6.88	3450	-14.49	20250210	2890	2.08	20250210	3960	-25.51	20240404	2760	6.88	20240805	0.74	Y	085910	500	69 억	1214659	N	N	0	N	N
164	20250402	140612	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2955	25	2	0.85	16847695	5723	16.20	3005	3005	2930	3805	2055	2930	2943.86	8.72	-507	3023	2976	2953	2906	2883	2965	2895	70	875	500	2100	5	1	13934818	412	8.49	0.71	12	0.04	348.00	4171.00	3960	20240404	-25.38	2760	20240805	7.07	3450	-14.35	20250210	2890	2.25	20250210	3960	-25.38	20240404	2760	7.07	20240805	0.74	Y	085910	500	69 억	1214659	N	N	0	N	N
165	20250402	130613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2950	20	2	0.68	14949955	5080	14.38	3005	3005	2930	3805	2055	2930	2942.90	8.72	-7	3023	2976	2953	2906	2883	2965	2895	70	875	500	2100	5	1	13934818	411	8.48	0.71	12	0.04	348.00	4171.00	3960	20240404	-25.51	2760	20240805	6.88	3450	-14.49	20250210	2890	2.08	20250210	3960	-25.51	20240404	2760	6.88	20240805	0.74	Y	085910	500	69 억	1214659	N	N	0	N	N
166	20250402	120613	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2950	20	2	0.68	13147075	4468	12.65	3005	3005	2930	3805	2055	2930	2942.50	8.72	2	3023	2976	2953	2906	2883	2965	2895	70	875	500	2100	5	1	13934818	411	8.48	0.71	12	0.03	348.00	4171.00	3960	20240404	-25.51	2760	20240805	6.88	3450	-14.49	20250210	2890	2.08	20250210	3960	-25.51	20240404	2760	6.88	20240805	0.74	Y	085910	500	69 억	1214659	N	N	0	N	N
167	20250402	110611	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2960	30	2	1.02	12661840	4304	12.18	3005	3005	2930	3805	2055	2930	2941.88	8.72	102	3023	2976	2953	2906	2883	2965	2895	70	875	500	2100	5	1	13934818	412	8.51	0.71	12	0.03	348.00	4171.00	3960	20240404	-25.25	2760	20240805	7.25	3450	-14.20	20250210	2890	2.42	20250210	3960	-25.25	20240404	2760	7.25	20240805	0.74	Y	085910	500	69 억	1214659	N	N	0	N	N
168	20250402	100610	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2980	50	2	1.71	647565	217	0.61	3005	3005	2950	3805	2055	2930	2984.17	8.72	-13	3023	2976	2953	2906	2883	2965	2895	70	875	500	2100	5	1	13934818	415	8.56	0.71	12	0.00	348.00	4171.00	3960	20240404	-24.75	2760	20240805	7.97	3450	-13.62	20250210	2890	3.11	20250210	3960	-24.75	20240404	2760	7.97	20240805	0.74	Y	085910	500	69 억	1214659	N	N	0	N	N
169	20250402	090616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2990	60	2	2.05	32940	11	0.03	3005	3005	2990	3805	2055	2930	2994.55	8.72	-7	3023	2976	2953	2906	2883	2965	2895	70	875	500	2100	5	1	13934818	417	8.59	0.72	12	0.00	348.00	4171.00	3960	20240404	-24.49	2760	20240805	8.33	3450	-13.33	20250210	2890	3.46	20250210	3960	-24.49	20240404	2760	8.33	20240805	0.74	Y	085910	500	69 억	1214659	N	N	0	N	N
170	20250401	160616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2930	10	2	0.34	104179372	35329	127.79	2960	3000	2930	3795	2045	2920	2948.83	8.71	606	3036	2977	2946	2887	2856	2962	2872	70	875	500	2100	5	1	13934818	408	8.42	0.70	12	0.25	348.00	4171.00	3960	20240404	-26.01	2760	20240805	6.16	3450	-15.07	20250210	2890	1.38	20250210	3960	-26.01	20240404	2760	6.16	20240805	0.74	Y	085910	500	69 억	1214048	N	N	0	N	N
171	20250401	150615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2940	20	2	0.68	45042870	15212	55.02	2960	3000	2930	3795	2045	2920	2961.01	8.71	1177	3036	2977	2946	2887	2856	2962	2872	70	875	500	2100	5	1	13934818	410	8.45	0.70	12	0.11	348.00	4171.00	3960	20240404	-25.76	2760	20240805	6.52	3450	-14.78	20250210	2890	1.73	20250210	3960	-25.76	20240404	2760	6.52	20240805	0.74	Y	085910	500	69 억	1214048	N	N	0	N	N
172	20250401	140615	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2990	70	2	2.40	19771705	6641	24.02	2960	3000	2950	3795	2045	2920	2977.22	8.71	-662	3036	2977	2946	2887	2856	2962	2872	70	875	500	2100	5	1	13934818	417	8.59	0.72	12	0.05	348.00	4171.00	3960	20240404	-24.49	2760	20240805	8.33	3450	-13.33	20250210	2890	3.46	20250210	3960	-24.49	20240404	2760	8.33	20240805	0.74	Y	085910	500	69 억	1214048	N	N	0	N	N
173	20250401	130616	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2980	60	2	2.05	18482785	6209	22.46	2960	3000	2950	3795	2045	2920	2976.77	8.71	-601	3036	2977	2946	2887	2856	2962	2872	70	875	500	2100	5	1	13934818	415	8.56	0.71	12	0.04	348.00	4171.00	3960	20240404	-24.75	2760	20240805	7.97	3450	-13.62	20250210	2890	3.11	20250210	3960	-24.75	20240404	2760	7.97	20240805	0.74	Y	085910	500	69 억	1214048	N	N	0	N	N
174	20250401	120617	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2985	65	2	2.23	16947270	5692	20.59	2960	3000	2955	3795	2045	2920	2977.38	8.71	-441	3036	2977	2946	2887	2856	2962	2872	70	875	500	2100	5	1	13934818	416	8.58	0.72	12	0.04	348.00	4171.00	3960	20240404	-24.62	2760	20240805	8.15	3450	-13.48	20250210	2890	3.29	20250210	3960	-24.62	20240404	2760	8.15	20240805	0.74	Y	085910	500	69 억	1214048	N	N	0	N	N
175	20250401	110608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2990	70	2	2.40	13042175	4383	15.85	2960	2990	2955	3795	2045	2920	2975.63	8.71	-285	3036	2977	2946	2887	2856	2962	2872	70	875	500	2100	5	1	13934818	417	8.59	0.72	12	0.03	348.00	4171.00	3960	20240404	-24.49	2760	20240805	8.33	3450	-13.33	20250210	2890	3.46	20250210	3960	-24.49	20240404	2760	8.33	20240805	0.74	Y	085910	500	69 억	1214048	N	N	0	N	N
176	20250401	100607	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2990	70	2	2.40	9173895	3083	11.15	2960	2990	2960	3795	2045	2920	2975.64	8.71	-186	3036	2977	2946	2887	2856	2962	2872	70	875	500	2100	5	1	13934818	417	8.59	0.72	12	0.02	348.00	4171.00	3960	20240404	-24.49	2760	20240805	8.33	3450	-13.33	20250210	2890	3.46	20250210	3960	-24.49	20240404	2760	8.33	20240805	0.74	Y	085910	500	69 억	1214048	N	N	0	N	N
177	20250401	090608	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	2960	40	2	1.37	29600	10	0.04	2960	2960	2960	3795	2045	2920	2960.00	8.71	0	3036	2977	2946	2887	2856	2962	2872	70	875	500	2100	5	1	13934818	412	8.51	0.71	12	0.00	348.00	4171.00	3960	20240404	-25.25	2760	20240805	7.25	3450	-14.20	20250210	2890	2.42	20250210	3960	-25.25	20240404	2760	7.25	20240805	0.74	Y	085910	500	69 억	1214048	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History