KissMeData/452400/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17650	260	2	1.50	1127947700	63334	249.75	17620	18350	17400	22600	12180	17390	17811.98	0.74	2682	17730	17560	17330	17160	16930	17645	17245	45	5210	500	12170	10	1	9071428	1601	9.61	1.31	12	0.70	1837.00	13452.00	51700	20240201	-65.86	16560	20240419	6.58	51700	-65.86	20240201	16560	6.58	20240419	51700	-65.86	20240201	16560	6.58	20240419	0.10	N	452400	500	45 억	67004	N	N	N	N
3	20240430	151402	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17690	300	2	1.73	1080901640	60669	239.24	17620	18350	17400	22600	12180	17390	17816.37	0.74	2744	17730	17560	17330	17160	16930	17645	17245	45	5210	500	12170	10	1	9071428	1605	9.63	1.32	12	0.67	1837.00	13452.00	51700	20240201	-65.78	16560	20240419	6.82	51700	-65.78	20240201	16560	6.82	20240419	51700	-65.78	20240201	16560	6.82	20240419	0.10	N	452400	500	45 억	67004	N	N	N	N
4	20240430	141409	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17840	450	2	2.59	965891820	54185	213.67	17620	18350	17400	22600	12180	17390	17825.82	0.74	3934	17730	17560	17330	17160	16930	17645	17245	45	5210	500	12170	10	1	9071428	1618	9.71	1.33	12	0.60	1837.00	13452.00	51700	20240201	-65.49	16560	20240419	7.73	51700	-65.49	20240201	16560	7.73	20240419	51700	-65.49	20240201	16560	7.73	20240419	0.10	N	452400	500	45 억	67004	N	N	N	N
5	20240430	131404	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17920	530	2	3.05	884006240	49599	195.59	17620	18350	17400	22600	12180	17390	17823.07	0.74	4860	17730	17560	17330	17160	16930	17645	17245	45	5210	500	12170	10	1	9071428	1626	9.76	1.33	12	0.55	1837.00	13452.00	51700	20240201	-65.34	16560	20240419	8.21	51700	-65.34	20240201	16560	8.21	20240419	51700	-65.34	20240201	16560	8.21	20240419	0.10	N	452400	500	45 억	67004	N	N	N	N
6	20240430	121359	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17820	430	2	2.47	794205080	44594	175.85	17620	18350	17400	22600	12180	17390	17809.68	0.74	4782	17730	17560	17330	17160	16930	17645	17245	45	5210	500	12170	10	1	9071428	1617	9.70	1.32	12	0.49	1837.00	13452.00	51700	20240201	-65.53	16560	20240419	7.61	51700	-65.53	20240201	16560	7.61	20240419	51700	-65.53	20240201	16560	7.61	20240419	0.10	N	452400	500	45 억	67004	N	N	N	N
7	20240430	111355	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17670	280	2	1.61	732381520	41114	162.13	17620	18350	17400	22600	12180	17390	17813.43	0.74	5039	17730	17560	17330	17160	16930	17645	17245	45	5210	500	12170	10	1	9071428	1603	9.62	1.31	12	0.45	1837.00	13452.00	51700	20240201	-65.82	16560	20240419	6.70	51700	-65.82	20240201	16560	6.70	20240419	51700	-65.82	20240201	16560	6.70	20240419	0.10	N	452400	500	45 억	67004	N	N	N	N
8	20240430	101356	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17850	460	2	2.65	639664160	35866	141.43	17620	18350	17400	22600	12180	17390	17834.83	0.74	6989	17730	17560	17330	17160	16930	17645	17245	45	5210	500	12170	10	1	9071428	1619	9.72	1.33	12	0.40	1837.00	13452.00	51700	20240201	-65.47	16560	20240419	7.79	51700	-65.47	20240201	16560	7.79	20240419	51700	-65.47	20240201	16560	7.79	20240419	0.10	N	452400	500	45 억	67004	N	N	N	N
9	20240430	091405	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17440	50	2	0.29	205404370	11668	46.01	17620	18000	17410	22600	12180	17390	17604.08	0.74	1578	17730	17560	17330	17160	16930	17645	17245	45	5210	500	12170	10	1	9071428	1582	9.49	1.30	12	0.13	1837.00	13452.00	51700	20240201	-66.27	16560	20240419	5.31	51700	-66.27	20240201	16560	5.31	20240419	51700	-66.27	20240201	16560	5.31	20240419	0.10	N	452400	500	45 억	67004	N	N	N	N
10	20240429	161344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17390	180	2	1.05	436003950	25156	107.47	17180	17500	17100	22350	12050	17210	17331.83	0.62	11024	17683	17446	17313	17076	16943	17380	17010	45	5140	500	12040	10	1	9071428	1578	9.47	1.29	12	0.28	1837.00	13452.00	51700	20240201	-66.36	16560	20240419	5.01	51700	-66.36	20240201	16560	5.01	20240419	51700	-66.36	20240201	16560	5.01	20240419	0.10	N	452400	500	45 억	55818	N	N	N	N
11	20240429	151356	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17370	160	2	0.93	422164560	24359	104.06	17180	17500	17100	22350	12050	17210	17330.95	0.62	10826	17683	17446	17313	17076	16943	17380	17010	45	5140	500	12040	10	1	9071428	1576	9.46	1.29	12	0.27	1837.00	13452.00	51700	20240201	-66.40	16560	20240419	4.89	51700	-66.40	20240201	16560	4.89	20240419	51700	-66.40	20240201	16560	4.89	20240419	0.10	N	452400	500	45 억	55818	N	N	N	N
12	20240429	141302	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17350	140	2	0.81	340510440	19646	83.93	17180	17500	17100	22350	12050	17210	17332.30	0.62	8424	17683	17446	17313	17076	16943	17380	17010	45	5140	500	12040	10	1	9071428	1574	9.44	1.29	12	0.22	1837.00	13452.00	51700	20240201	-66.44	16560	20240419	4.77	51700	-66.44	20240201	16560	4.77	20240419	51700	-66.44	20240201	16560	4.77	20240419	0.10	N	452400	500	45 억	55818	N	N	N	N
13	20240429	131354	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17350	140	2	0.81	321134510	18530	79.16	17180	17500	17100	22350	12050	17210	17330.52	0.62	8133	17683	17446	17313	17076	16943	17380	17010	45	5140	500	12040	10	1	9071428	1574	9.44	1.29	12	0.20	1837.00	13452.00	51700	20240201	-66.44	16560	20240419	4.77	51700	-66.44	20240201	16560	4.77	20240419	51700	-66.44	20240201	16560	4.77	20240419	0.10	N	452400	500	45 억	55818	N	N	N	N
14	20240429	121353	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17230	20	2	0.12	304036880	17542	74.94	17180	17500	17100	22350	12050	17210	17331.94	0.62	7559	17683	17446	17313	17076	16943	17380	17010	45	5140	500	12040	10	1	9071428	1563	9.38	1.28	12	0.19	1837.00	13452.00	51700	20240201	-66.67	16560	20240419	4.05	51700	-66.67	20240201	16560	4.05	20240419	51700	-66.67	20240201	16560	4.05	20240419	0.10	N	452400	500	45 억	55818	N	N	N	N
15	20240429	111315	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17210	0	3	0.00	283714150	16365	69.91	17180	17500	17100	22350	12050	17210	17336.64	0.62	7500	17683	17446	17313	17076	16943	17380	17010	45	5140	500	12040	10	1	9071428	1561	9.37	1.28	12	0.18	1837.00	13452.00	51700	20240201	-66.71	16560	20240419	3.93	51700	-66.71	20240201	16560	3.93	20240419	51700	-66.71	20240201	16560	3.93	20240419	0.10	N	452400	500	45 억	55818	N	N	N	N
16	20240429	101352	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17380	170	2	0.99	216656050	12478	53.31	17180	17500	17100	22350	12050	17210	17363.04	0.62	8075	17683	17446	17313	17076	16943	17380	17010	45	5140	500	12040	10	1	9071428	1577	9.46	1.29	12	0.14	1837.00	13452.00	51700	20240201	-66.38	16560	20240419	4.95	51700	-66.38	20240201	16560	4.95	20240419	51700	-66.38	20240201	16560	4.95	20240419	0.10	N	452400	500	45 억	55818	N	N	N	N
17	20240429	091354	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17310	100	2	0.58	52245360	3038	12.98	17180	17390	17100	22350	12050	17210	17197.29	0.62	1485	17683	17446	17313	17076	16943	17380	17010	45	5140	500	12040	10	1	9071428	1570	9.42	1.29	12	0.03	1837.00	13452.00	51700	20240201	-66.52	16560	20240419	4.53	51700	-66.52	20240201	16560	4.53	20240419	51700	-66.52	20240201	16560	4.53	20240419	0.10	N	452400	500	45 억	55818	N	N	N	N
18	20240426	161347	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17210	-220	5	-1.26	403044640	23267	94.81	17550	17550	17180	22650	12210	17430	17322.59	0.70	-7489	17950	17690	17380	17120	16810	17535	16965	45	5220	500	12200	10	1	9071428	1561	9.37	1.28	12	0.26	1837.00	13452.00	51700	20240201	-66.71	16560	20240419	3.93	51700	-66.71	20240201	16560	3.93	20240419	51700	-66.71	20240201	16560	3.93	20240419	0.10	N	452400	500	45 억	63307	N	N	N	N
19	20240426	151349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17260	-170	5	-0.98	369554930	21322	86.88	17550	17550	17180	22650	12210	17430	17332.10	0.70	-7066	17950	17690	17380	17120	16810	17535	16965	45	5220	500	12200	10	1	9071428	1566	9.40	1.28	12	0.24	1837.00	13452.00	51700	20240201	-66.62	16560	20240419	4.23	51700	-66.62	20240201	16560	4.23	20240419	51700	-66.62	20240201	16560	4.23	20240419	0.10	N	452400	500	45 억	63307	N	N	N	N
20	20240426	141347	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17400	-30	5	-0.17	286338880	16500	67.23	17550	17550	17200	22650	12210	17430	17353.87	0.70	-5342	17950	17690	17380	17120	16810	17535	16965	45	5220	500	12200	10	1	9071428	1578	9.47	1.29	12	0.18	1837.00	13452.00	51700	20240201	-66.34	16560	20240419	5.07	51700	-66.34	20240201	16560	5.07	20240419	51700	-66.34	20240201	16560	5.07	20240419	0.10	N	452400	500	45 억	63307	N	N	N	N
21	20240426	131347	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17340	-90	5	-0.52	256475680	14780	60.23	17550	17550	17200	22650	12210	17430	17352.89	0.70	-4717	17950	17690	17380	17120	16810	17535	16965	45	5220	500	12200	10	1	9071428	1573	9.44	1.29	12	0.16	1837.00	13452.00	51700	20240201	-66.46	16560	20240419	4.71	51700	-66.46	20240201	16560	4.71	20240419	51700	-66.46	20240201	16560	4.71	20240419	0.10	N	452400	500	45 억	63307	N	N	N	N
22	20240426	121346	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17370	-60	5	-0.34	233163230	13433	54.74	17550	17550	17200	22650	12210	17430	17357.49	0.70	-4387	17950	17690	17380	17120	16810	17535	16965	45	5220	500	12200	10	1	9071428	1576	9.46	1.29	12	0.15	1837.00	13452.00	51700	20240201	-66.40	16560	20240419	4.89	51700	-66.40	20240201	16560	4.89	20240419	51700	-66.40	20240201	16560	4.89	20240419	0.10	N	452400	500	45 억	63307	N	N	N	N
23	20240426	111340	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17250	-180	5	-1.03	206176330	11872	48.38	17550	17550	17200	22650	12210	17430	17366.60	0.70	-3775	17950	17690	17380	17120	16810	17535	16965	45	5220	500	12200	10	1	9071428	1565	9.39	1.28	12	0.13	1837.00	13452.00	51700	20240201	-66.63	16560	20240419	4.17	51700	-66.63	20240201	16560	4.17	20240419	51700	-66.63	20240201	16560	4.17	20240419	0.10	N	452400	500	45 억	63307	N	N	N	N
24	20240426	101345	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17330	-100	5	-0.57	169490220	9754	39.75	17550	17550	17200	22650	12210	17430	17376.48	0.70	-2202	17950	17690	17380	17120	16810	17535	16965	45	5220	500	12200	10	1	9071428	1572	9.43	1.29	12	0.11	1837.00	13452.00	51700	20240201	-66.48	16560	20240419	4.65	51700	-66.48	20240201	16560	4.65	20240419	51700	-66.48	20240201	16560	4.65	20240419	0.10	N	452400	500	45 억	63307	N	N	N	N
25	20240426	091349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17430	0	3	0.00	27855570	1597	6.51	17550	17550	17350	22650	12210	17430	17442.44	0.70	-705	17950	17690	17380	17120	16810	17535	16965	45	5220	500	12200	10	1	9071428	1581	9.49	1.30	12	0.02	1837.00	13452.00	51700	20240201	-66.29	16560	20240419	5.25	51700	-66.29	20240201	16560	5.25	20240419	51700	-66.29	20240201	16560	5.25	20240419	0.10	N	452400	500	45 억	63307	N	N	N	N
26	20240425	161338	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17430	-120	5	-0.68	424254370	24487	55.97	17550	17640	17070	22800	12290	17550	17325.49	0.73	-2690	17910	17730	17390	17210	16870	17820	17300	45	5250	500	12280	10	1	9071428	1581	9.49	1.30	12	0.27	1837.00	13452.00	51700	20240201	-66.29	16560	20240419	5.25	51700	-66.29	20240201	16560	5.25	20240419	51700	-66.29	20240201	16560	5.25	20240419	0.11	N	452400	500	45 억	65796	N	N	N	N
27	20240425	151344	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17420	-130	5	-0.74	405334970	23400	53.48	17550	17640	17070	22800	12290	17550	17321.78	0.73	-2756	17910	17730	17390	17210	16870	17820	17300	45	5250	500	12280	10	1	9071428	1580	9.48	1.29	12	0.26	1837.00	13452.00	51700	20240201	-66.31	16560	20240419	5.19	51700	-66.31	20240201	16560	5.19	20240419	51700	-66.31	20240201	16560	5.19	20240419	0.11	N	452400	500	45 억	65796	N	N	N	N
28	20240425	141341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17540	-10	5	-0.06	329749520	19066	43.58	17550	17640	17070	22800	12290	17550	17294.85	0.73	-2982	17910	17730	17390	17210	16870	17820	17300	45	5250	500	12280	10	1	9071428	1591	9.55	1.30	12	0.21	1837.00	13452.00	51700	20240201	-66.07	16560	20240419	5.92	51700	-66.07	20240201	16560	5.92	20240419	51700	-66.07	20240201	16560	5.92	20240419	0.11	N	452400	500	45 억	65796	N	N	N	N
29	20240425	131341	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17260	-290	5	-1.65	265636710	15393	35.18	17550	17550	17070	22800	12290	17550	17256.54	0.73	-3058	17910	17730	17390	17210	16870	17820	17300	45	5250	500	12280	10	1	9071428	1566	9.40	1.28	12	0.17	1837.00	13452.00	51700	20240201	-66.62	16560	20240419	4.23	51700	-66.62	20240201	16560	4.23	20240419	51700	-66.62	20240201	16560	4.23	20240419	0.11	N	452400	500	45 억	65796	N	N	N	N
30	20240425	121336	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17280	-270	5	-1.54	244117820	14147	32.33	17550	17550	17070	22800	12290	17550	17255.32	0.73	-3373	17910	17730	17390	17210	16870	17820	17300	45	5250	500	12280	10	1	9071428	1568	9.41	1.28	12	0.16	1837.00	13452.00	51700	20240201	-66.58	16560	20240419	4.35	51700	-66.58	20240201	16560	4.35	20240419	51700	-66.58	20240201	16560	4.35	20240419	0.11	N	452400	500	45 억	65796	N	N	N	N
31	20240425	111339	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17250	-300	5	-1.71	213926840	12396	28.33	17550	17550	17070	22800	12290	17550	17257.19	0.73	-2305	17910	17730	17390	17210	16870	17820	17300	45	5250	500	12280	10	1	9071428	1565	9.39	1.28	12	0.14	1837.00	13452.00	51700	20240201	-66.63	16560	20240419	4.17	51700	-66.63	20240201	16560	4.17	20240419	51700	-66.63	20240201	16560	4.17	20240419	0.11	N	452400	500	45 억	65796	N	N	N	N
32	20240425	101338	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17360	-190	5	-1.08	187857210	10888	24.89	17550	17550	17070	22800	12290	17550	17252.97	0.73	-2090	17910	17730	17390	17210	16870	17820	17300	45	5250	500	12280	10	1	9071428	1575	9.45	1.29	12	0.12	1837.00	13452.00	51700	20240201	-66.42	16560	20240419	4.83	51700	-66.42	20240201	16560	4.83	20240419	51700	-66.42	20240201	16560	4.83	20240419	0.11	N	452400	500	45 억	65796	N	N	N	N
33	20240425	091343	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17160	-390	5	-2.22	105795600	6139	14.03	17550	17550	17070	22800	12290	17550	17232.17	0.73	-3434	17910	17730	17390	17210	16870	17820	17300	45	5250	500	12280	10	1	9071428	1557	9.34	1.28	12	0.07	1837.00	13452.00	51700	20240201	-66.81	16560	20240419	3.62	51700	-66.81	20240201	16560	3.62	20240419	51700	-66.81	20240201	16560	3.62	20240419	0.11	N	452400	500	45 억	65796	N	N	N	N
34	20240424	161319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17550	710	2	4.22	751155010	43277	185.50	17310	17570	17050	21850	11790	16840	17356.89	0.59	12544	17566	17202	16956	16592	16346	17080	16470	45	5010	500	11780	10	1	9071428	1592	9.55	1.30	12	0.48	1837.00	13452.00	51700	20240201	-66.05	16560	20240419	5.98	51700	-66.05	20240201	16560	5.98	20240419	51700	-66.05	20240201	16560	5.98	20240419	0.10	N	452400	500	45 억	53089	N	N	N	N
35	20240424	151336	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17550	710	2	4.22	723624970	41707	178.77	17310	17570	17050	21850	11790	16840	17350.20	0.59	12755	17566	17202	16956	16592	16346	17080	16470	45	5010	500	11780	10	1	9071428	1592	9.55	1.30	12	0.46	1837.00	13452.00	51700	20240201	-66.05	16560	20240419	5.98	51700	-66.05	20240201	16560	5.98	20240419	51700	-66.05	20240201	16560	5.98	20240419	0.10	N	452400	500	45 억	53089	N	N	N	N
36	20240424	141337	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17480	640	2	3.80	592522240	34220	146.68	17310	17530	17050	21850	11790	16840	17315.09	0.59	9734	17566	17202	16956	16592	16346	17080	16470	45	5010	500	11780	10	1	9071428	1586	9.52	1.30	12	0.38	1837.00	13452.00	51700	20240201	-66.19	16560	20240419	5.56	51700	-66.19	20240201	16560	5.56	20240419	51700	-66.19	20240201	16560	5.56	20240419	0.10	N	452400	500	45 억	53089	N	N	N	N
37	20240424	131340	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17330	490	2	2.91	519203810	30023	128.69	17310	17490	17050	21850	11790	16840	17293.54	0.59	8185	17566	17202	16956	16592	16346	17080	16470	45	5010	500	11780	10	1	9071428	1572	9.43	1.29	12	0.33	1837.00	13452.00	51700	20240201	-66.48	16560	20240419	4.65	51700	-66.48	20240201	16560	4.65	20240419	51700	-66.48	20240201	16560	4.65	20240419	0.10	N	452400	500	45 억	53089	N	N	N	N
38	20240424	121334	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17330	490	2	2.91	468961090	27128	116.28	17310	17490	17050	21850	11790	16840	17286.98	0.59	6344	17566	17202	16956	16592	16346	17080	16470	45	5010	500	11780	10	1	9071428	1572	9.43	1.29	12	0.30	1837.00	13452.00	51700	20240201	-66.48	16560	20240419	4.65	51700	-66.48	20240201	16560	4.65	20240419	51700	-66.48	20240201	16560	4.65	20240419	0.10	N	452400	500	45 억	53089	N	N	N	N
39	20240424	111332	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17320	480	2	2.85	407143820	23560	100.99	17310	17490	17050	21850	11790	16840	17281.15	0.59	5982	17566	17202	16956	16592	16346	17080	16470	45	5010	500	11780	10	1	9071428	1571	9.43	1.29	12	0.26	1837.00	13452.00	51700	20240201	-66.50	16560	20240419	4.59	51700	-66.50	20240201	16560	4.59	20240419	51700	-66.50	20240201	16560	4.59	20240419	0.10	N	452400	500	45 억	53089	N	N	N	N
40	20240424	101329	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17290	450	2	2.67	284540810	16492	70.69	17310	17450	17050	21850	11790	16840	17253.26	0.59	6884	17566	17202	16956	16592	16346	17080	16470	45	5010	500	11780	10	1	9071428	1568	9.41	1.29	12	0.18	1837.00	13452.00	51700	20240201	-66.56	16560	20240419	4.41	51700	-66.56	20240201	16560	4.41	20240419	51700	-66.56	20240201	16560	4.41	20240419	0.10	N	452400	500	45 억	53089	N	N	N	N
41	20240424	091334	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17200	360	2	2.14	91348160	5307	22.75	17310	17310	17160	21850	11790	16840	17212.77	0.59	2612	17566	17202	16956	16592	16346	17080	16470	45	5010	500	11780	10	1	9071428	1560	9.36	1.28	12	0.06	1837.00	13452.00	51700	20240201	-66.73	16560	20240419	3.86	51700	-66.73	20240201	16560	3.86	20240419	51700	-66.73	20240201	16560	3.86	20240419	0.10	N	452400	500	45 억	53089	N	N	N	N
42	20240423	161257	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16840	-210	5	-1.23	391650870	23178	106.01	17320	17320	16710	22150	11940	17050	16897.40	0.55	3290	17576	17312	17086	16822	16596	17445	16955	45	5100	500	11930	10	1	9071428	1528	9.17	1.25	12	0.26	1837.00	13452.00	51700	20240201	-67.43	16560	20240419	1.69	51700	-67.43	20240201	16560	1.69	20240419	51700	-67.43	20240201	16560	1.69	20240419	0.10	N	452400	500	45 억	49993	N	N	N	N
43	20240423	151329	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17040	-10	5	-0.06	373285430	22092	101.04	17320	17320	16710	22150	11940	17050	16896.72	0.55	3092	17576	17312	17086	16822	16596	17445	16955	45	5100	500	11930	10	1	9071428	1546	9.28	1.27	12	0.24	1837.00	13452.00	51700	20240201	-67.04	16560	20240419	2.90	51700	-67.04	20240201	16560	2.90	20240419	51700	-67.04	20240201	16560	2.90	20240419	0.10	N	452400	500	45 억	49993	N	N	N	N
44	20240423	141327	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16820	-230	5	-1.35	227228730	13449	61.51	17320	17320	16710	22150	11940	17050	16895.36	0.55	-3250	17576	17312	17086	16822	16596	17445	16955	45	5100	500	11930	10	1	9071428	1526	9.16	1.25	12	0.15	1837.00	13452.00	51700	20240201	-67.47	16560	20240419	1.57	51700	-67.47	20240201	16560	1.57	20240419	51700	-67.47	20240201	16560	1.57	20240419	0.10	N	452400	500	45 억	49993	N	N	N	N
45	20240423	131326	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16880	-170	5	-1.00	193862760	11471	52.47	17320	17320	16710	22150	11940	17050	16899.99	0.55	-3212	17576	17312	17086	16822	16596	17445	16955	45	5100	500	11930	10	1	9071428	1531	9.19	1.25	12	0.13	1837.00	13452.00	51700	20240201	-67.35	16560	20240419	1.93	51700	-67.35	20240201	16560	1.93	20240419	51700	-67.35	20240201	16560	1.93	20240419	0.10	N	452400	500	45 억	49993	N	N	N	N
46	20240423	121324	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16790	-260	5	-1.52	175635800	10389	47.52	17320	17320	16710	22150	11940	17050	16905.66	0.55	-3078	17576	17312	17086	16822	16596	17445	16955	45	5100	500	11930	10	1	9071428	1523	9.14	1.25	12	0.11	1837.00	13452.00	51700	20240201	-67.52	16560	20240419	1.39	51700	-67.52	20240201	16560	1.39	20240419	51700	-67.52	20240201	16560	1.39	20240419	0.10	N	452400	500	45 억	49993	N	N	N	N
47	20240423	111326	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16740	-310	5	-1.82	139524970	8236	37.67	17320	17320	16710	22150	11940	17050	16940.60	0.55	-2575	17576	17312	17086	16822	16596	17445	16955	45	5100	500	11930	10	1	9071428	1519	9.11	1.24	12	0.09	1837.00	13452.00	51700	20240201	-67.62	16560	20240419	1.09	51700	-67.62	20240201	16560	1.09	20240419	51700	-67.62	20240201	16560	1.09	20240419	0.10	N	452400	500	45 억	49993	N	N	N	N
48	20240423	101323	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17050	0	3	0.00	50188130	2936	13.43	17320	17320	17010	22150	11940	17050	17094.35	0.55	-217	17576	17312	17086	16822	16596	17445	16955	45	5100	500	11930	10	1	9071428	1547	9.28	1.27	12	0.03	1837.00	13452.00	51700	20240201	-67.02	16560	20240419	2.96	51700	-67.02	20240201	16560	2.96	20240419	51700	-67.02	20240201	16560	2.96	20240419	0.10	N	452400	500	45 억	49993	N	N	N	N
49	20240423	091325	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17130	80	2	0.47	5361760	313	1.43	17320	17320	17110	22150	11940	17050	17135.70	0.55	-13	17576	17312	17086	16822	16596	17445	16955	45	5100	500	11930	10	1	9071428	1554	9.32	1.27	12	0.00	1837.00	13452.00	51700	20240201	-66.87	16560	20240419	3.44	51700	-66.87	20240201	16560	3.44	20240419	51700	-66.87	20240201	16560	3.44	20240419	0.10	N	452400	500	45 억	49993	N	N	N	N
50	20240422	161319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17050	110	2	0.65	366427980	21433	46.26	16880	17350	16860	22000	11860	16940	17096.66	0.48	6734	18806	17872	17216	16282	15626	17545	15955	45	5060	500	11850	10	1	9071428	1547	9.28	1.27	12	0.24	1837.00	13452.00	51700	20240201	-67.02	16560	20240419	2.96	51700	-67.02	20240201	16560	2.96	20240419	51700	-67.02	20240201	16560	2.96	20240419	0.11	N	452400	500	45 억	43101	N	N	N	N
51	20240422	151318	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17040	100	2	0.59	334456500	19554	42.20	16880	17350	16860	22000	11860	16940	17104.25	0.48	5919	18806	17872	17216	16282	15626	17545	15955	45	5060	500	11850	10	1	9071428	1546	9.28	1.27	12	0.22	1837.00	13452.00	51700	20240201	-67.04	16560	20240419	2.90	51700	-67.04	20240201	16560	2.90	20240419	51700	-67.04	20240201	16560	2.90	20240419	0.11	N	452400	500	45 억	43101	N	N	N	N
52	20240422	141319	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	16990	50	2	0.30	261400440	15250	32.91	16880	17350	16880	22000	11860	16940	17141.01	0.48	3737	18806	17872	17216	16282	15626	17545	15955	45	5060	500	11850	10	1	9071428	1541	9.25	1.26	12	0.17	1837.00	13452.00	51700	20240201	-67.14	16560	20240419	2.60	51700	-67.14	20240201	16560	2.60	20240419	51700	-67.14	20240201	16560	2.60	20240419	0.11	N	452400	500	45 억	43101	N	N	N	N
53	20240422	131315	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17090	150	2	0.89	220138830	12832	27.69	16880	17350	16880	22000	11860	16940	17155.46	0.48	4723	18806	17872	17216	16282	15626	17545	15955	45	5060	500	11850	10	1	9071428	1550	9.30	1.27	12	0.14	1837.00	13452.00	51700	20240201	-66.94	16560	20240419	3.20	51700	-66.94	20240201	16560	3.20	20240419	51700	-66.94	20240201	16560	3.20	20240419	0.11	N	452400	500	45 억	43101	N	N	N	N
54	20240422	121314	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17120	180	2	1.06	193446020	11272	24.33	16880	17350	16880	22000	11860	16940	17161.64	0.48	4322	18806	17872	17216	16282	15626	17545	15955	45	5060	500	11850	10	1	9071428	1553	9.32	1.27	12	0.12	1837.00	13452.00	51700	20240201	-66.89	16560	20240419	3.38	51700	-66.89	20240201	16560	3.38	20240419	51700	-66.89	20240201	16560	3.38	20240419	0.11	N	452400	500	45 억	43101	N	N	N	N
55	20240422	111316	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17200	260	2	1.53	175684740	10235	22.09	16880	17350	16880	22000	11860	16940	17165.09	0.48	5083	18806	17872	17216	16282	15626	17545	15955	45	5060	500	11850	10	1	9071428	1560	9.36	1.28	12	0.11	1837.00	13452.00	51700	20240201	-66.73	16560	20240419	3.86	51700	-66.73	20240201	16560	3.86	20240419	51700	-66.73	20240201	16560	3.86	20240419	0.11	N	452400	500	45 억	43101	N	N	N	N
56	20240422	101317	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17230	290	2	1.71	161172040	9390	20.27	16880	17350	16880	22000	11860	16940	17164.22	0.48	5583	18806	17872	17216	16282	15626	17545	15955	45	5060	500	11850	10	1	9071428	1563	9.38	1.28	12	0.10	1837.00	13452.00	51700	20240201	-66.67	16560	20240419	4.05	51700	-66.67	20240201	16560	4.05	20240419	51700	-66.67	20240201	16560	4.05	20240419	0.11	N	452400	500	45 억	43101	N	N	N	N
57	20240422	091318	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17090	150	2	0.89	38333570	2260	4.88	16880	17110	16880	22000	11860	16940	16961.76	0.48	1453	18806	17872	17216	16282	15626	17545	15955	45	5060	500	11850	10	1	9071428	1550	9.30	1.27	12	0.02	1837.00	13452.00	51700	20240201	-66.94	16560	20240419	3.20	51700	-66.94	20240201	16560	3.20	20240419	51700	-66.94	20240201	16560	3.20	20240419	0.11	N	452400	500	45 억	43101	N	N	N	N
58	20240419	161216	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16940	-800	5	-4.51	788675960	46200	151.66	17890	18150	16560	23050	12420	17740	17070.99	0.53	-5186	18393	18066	17613	17286	16833	18230	17450	45	5310	500	12410	10	1	9071428	1537	9.22	1.26	12	0.51	1837.00	13452.00	51700	20240201	-67.23	16560	20240419	2.29	51700	-67.23	20240201	16560	2.29	20240419	51700	-67.23	20240201	16560	2.29	20240419	0.11	N	452400	500	45 억	48287	N	N	N	N
59	20240419	151225	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16940	-800	5	-4.51	766978030	44919	147.46	17890	18150	16560	23050	12420	17740	17074.69	0.53	-4811	18393	18066	17613	17286	16833	18230	17450	45	5310	500	12410	10	1	9071428	1537	9.22	1.26	12	0.50	1837.00	13452.00	51700	20240201	-67.23	16560	20240419	2.29	51700	-67.23	20240201	16560	2.29	20240419	51700	-67.23	20240201	16560	2.29	20240419	0.11	N	452400	500	45 억	48287	N	N	N	N
60	20240419	141216	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17010	-730	5	-4.11	739747840	43314	142.19	17890	18150	16560	23050	12420	17740	17078.72	0.53	-4593	18393	18066	17613	17286	16833	18230	17450	45	5310	500	12410	10	1	9071428	1543	9.26	1.26	12	0.48	1837.00	13452.00	51700	20240201	-67.10	16560	20240419	2.72	51700	-67.10	20240201	16560	2.72	20240419	51700	-67.10	20240201	16560	2.72	20240419	0.11	N	452400	500	45 억	48287	N	N	N	N
61	20240419	131217	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16900	-840	5	-4.74	687045470	40206	131.99	17890	18150	16560	23050	12420	17740	17088.13	0.53	-6055	18393	18066	17613	17286	16833	18230	17450	45	5310	500	12410	10	1	9071428	1533	9.20	1.26	12	0.44	1837.00	13452.00	51700	20240201	-67.31	16560	20240419	2.05	51700	-67.31	20240201	16560	2.05	20240419	51700	-67.31	20240201	16560	2.05	20240419	0.11	N	452400	500	45 억	48287	N	N	N	N
62	20240419	121211	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16790	-950	5	-5.36	625399620	36552	119.99	17890	18150	16560	23050	12420	17740	17109.86	0.53	-5748	18393	18066	17613	17286	16833	18230	17450	45	5310	500	12410	10	1	9071428	1523	9.14	1.25	12	0.40	1837.00	13452.00	51700	20240201	-67.52	16560	20240419	1.39	51700	-67.52	20240201	16560	1.39	20240419	51700	-67.52	20240201	16560	1.39	20240419	0.11	N	452400	500	45 억	48287	N	N	N	N
63	20240419	111233	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	16860	-880	5	-4.96	424257510	24502	80.43	17890	18150	16850	23050	12420	17740	17315.22	0.53	-8172	18393	18066	17613	17286	16833	18230	17450	45	5310	500	12410	10	1	9071428	1529	9.18	1.25	12	0.27	1837.00	13452.00	51700	20240201	-67.39	16850	20240419	0.06	51700	-67.39	20240201	16850	0.06	20240419	51700	-67.39	20240201	16850	0.06	20240419	0.11	N	452400	500	45 억	48287	N	N	N	N
64	20240419	101220	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17210	-530	5	-2.99	204001910	11613	38.12	17890	18150	17170	23050	12420	17740	17566.68	0.53	-3297	18393	18066	17613	17286	16833	18230	17450	45	5310	500	12410	10	1	9071428	1561	9.37	1.28	12	0.13	1837.00	13452.00	51700	20240201	-66.71	17110	20240416	0.58	51700	-66.71	20240201	17110	0.58	20240416	51700	-66.71	20240201	17110	0.58	20240416	0.11	N	452400	500	45 억	48287	N	N	N	N
65	20240419	091212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17850	110	2	0.62	57151760	3175	10.42	17890	18150	17800	23050	12420	17740	18000.55	0.53	138	18393	18066	17613	17286	16833	18230	17450	45	5310	500	12410	10	1	9071428	1619	9.72	1.33	12	0.04	1837.00	13452.00	51700	20240201	-65.47	17110	20240416	4.32	51700	-65.47	20240201	17110	4.32	20240416	51700	-65.47	20240201	17110	4.32	20240416	0.11	N	452400	500	45 억	48287	N	N	N	N
66	20240418	161212	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17740	580	2	3.38	522399760	29617	123.77	17540	17940	17160	22300	12020	17160	17636.96	0.43	9088	17613	17386	17253	17026	16893	17320	16960	45	5140	500	12010	10	1	9071428	1609	9.66	1.32	12	0.33	1837.00	13452.00	51700	20240201	-65.69	17110	20240416	3.68	51700	-65.69	20240201	17110	3.68	20240416	51700	-65.69	20240201	17110	3.68	20240416	0.11	N	452400	500	45 억	38885	N	N	N	N
67	20240418	151210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17740	580	2	3.38	489474850	27758	116.00	17540	17940	17160	22300	12020	17160	17633.68	0.43	8763	17613	17386	17253	17026	16893	17320	16960	45	5140	500	12010	10	1	9071428	1609	9.66	1.32	12	0.31	1837.00	13452.00	51700	20240201	-65.69	17110	20240416	3.68	51700	-65.69	20240201	17110	3.68	20240416	51700	-65.69	20240201	17110	3.68	20240416	0.11	N	452400	500	45 억	38885	N	N	N	N
68	20240418	141218	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17460	300	2	1.75	414986670	23541	98.37	17540	17940	17160	22300	12020	17160	17628.29	0.43	7145	17613	17386	17253	17026	16893	17320	16960	45	5140	500	12010	10	1	9071428	1584	9.50	1.30	12	0.26	1837.00	13452.00	51700	20240201	-66.23	17110	20240416	2.05	51700	-66.23	20240201	17110	2.05	20240416	51700	-66.23	20240201	17110	2.05	20240416	0.11	N	452400	500	45 억	38885	N	N	N	N
69	20240418	131207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17640	480	2	2.80	356094590	20181	84.33	17540	17940	17160	22300	12020	17160	17645.09	0.43	7249	17613	17386	17253	17026	16893	17320	16960	45	5140	500	12010	10	1	9071428	1600	9.60	1.31	12	0.22	1837.00	13452.00	51700	20240201	-65.88	17110	20240416	3.10	51700	-65.88	20240201	17110	3.10	20240416	51700	-65.88	20240201	17110	3.10	20240416	0.11	N	452400	500	45 억	38885	N	N	N	N
70	20240418	121209	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17580	420	2	2.45	341763380	19364	80.92	17540	17940	17160	22300	12020	17160	17649.47	0.43	7234	17613	17386	17253	17026	16893	17320	16960	45	5140	500	12010	10	1	9071428	1595	9.57	1.31	12	0.21	1837.00	13452.00	51700	20240201	-66.00	17110	20240416	2.75	51700	-66.00	20240201	17110	2.75	20240416	51700	-66.00	20240201	17110	2.75	20240416	0.11	N	452400	500	45 억	38885	N	N	N	N
71	20240418	111215	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17830	670	2	3.90	274329080	15534	64.91	17540	17940	17160	22300	12020	17160	17659.98	0.43	7910	17613	17386	17253	17026	16893	17320	16960	45	5140	500	12010	10	1	9071428	1617	9.71	1.33	12	0.17	1837.00	13452.00	51700	20240201	-65.51	17110	20240416	4.21	51700	-65.51	20240201	17110	4.21	20240416	51700	-65.51	20240201	17110	4.21	20240416	0.11	N	452400	500	45 억	38885	N	N	N	N
72	20240418	101210	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17850	690	2	4.02	204486720	11615	48.54	17540	17940	17160	22300	12020	17160	17605.48	0.43	6827	17613	17386	17253	17026	16893	17320	16960	45	5140	500	12010	10	1	9071428	1619	9.72	1.33	12	0.13	1837.00	13452.00	51700	20240201	-65.47	17110	20240416	4.32	51700	-65.47	20240201	17110	4.32	20240416	51700	-65.47	20240201	17110	4.32	20240416	0.11	N	452400	500	45 억	38885	N	N	N	N
73	20240418	091207	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17270	110	2	0.64	14809450	856	3.58	17540	17540	17160	22300	12020	17160	17301.09	0.43	22	17613	17386	17253	17026	16893	17320	16960	45	5140	500	12010	10	1	9071428	1567	9.40	1.28	12	0.01	1837.00	13452.00	51700	20240201	-66.60	17110	20240416	0.94	51700	-66.60	20240201	17110	0.94	20240416	51700	-66.60	20240201	17110	0.94	20240416	0.11	N	452400	500	45 억	38885	N	N	N	N
74	20240417	161158	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17160	50	2	0.29	408023120	23653	46.87	17300	17480	17120	22200	11980	17110	17250.91	0.35	7318	18550	17830	17470	16750	16390	17650	16570	45	5090	500	11970	10	1	9071428	1557	9.34	1.28	12	0.26	1837.00	13452.00	51700	20240201	-66.81	17110	20240416	0.29	51700	-66.81	20240201	17110	0.29	20240416	51700	-66.81	20240201	17110	0.29	20240416	0.12	N	452400	500	45 억	31629	N	N	N	N
75	20240417	151216	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17290	180	2	1.05	369988600	21452	42.51	17300	17480	17120	22200	11980	17110	17247.28	0.35	6708	18550	17830	17470	16750	16390	17650	16570	45	5090	500	11970	10	1	9071428	1568	9.41	1.29	12	0.24	1837.00	13452.00	51700	20240201	-66.56	17110	20240416	1.05	51700	-66.56	20240201	17110	1.05	20240416	51700	-66.56	20240201	17110	1.05	20240416	0.12	N	452400	500	45 억	31629	N	N	N	N
76	20240417	141214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17240	130	2	0.76	283841120	16440	32.58	17300	17480	17160	22200	11980	17110	17265.27	0.35	4256	18550	17830	17470	16750	16390	17650	16570	45	5090	500	11970	10	1	9071428	1564	9.38	1.28	12	0.18	1837.00	13452.00	51700	20240201	-66.65	17110	20240416	0.76	51700	-66.65	20240201	17110	0.76	20240416	51700	-66.65	20240201	17110	0.76	20240416	0.12	N	452400	500	45 억	31629	N	N	N	N
77	20240417	131215	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17170	60	2	0.35	253162130	14663	29.06	17300	17480	17160	22200	11980	17110	17265.37	0.35	2895	18550	17830	17470	16750	16390	17650	16570	45	5090	500	11970	10	1	9071428	1558	9.35	1.28	12	0.16	1837.00	13452.00	51700	20240201	-66.79	17110	20240416	0.35	51700	-66.79	20240201	17110	0.35	20240416	51700	-66.79	20240201	17110	0.35	20240416	0.12	N	452400	500	45 억	31629	N	N	N	N
78	20240417	121214	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17190	80	2	0.47	208667440	12077	23.93	17300	17480	17170	22200	11980	17110	17278.09	0.35	3107	18550	17830	17470	16750	16390	17650	16570	45	5090	500	11970	10	1	9071428	1559	9.36	1.28	12	0.13	1837.00	13452.00	51700	20240201	-66.75	17110	20240416	0.47	51700	-66.75	20240201	17110	0.47	20240416	51700	-66.75	20240201	17110	0.47	20240416	0.12	N	452400	500	45 억	31629	N	N	N	N
79	20240417	111220	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17300	190	2	1.11	189252440	10952	21.70	17300	17480	17170	22200	11980	17110	17280.17	0.35	3430	18550	17830	17470	16750	16390	17650	16570	45	5090	500	11970	10	1	9071428	1569	9.42	1.29	12	0.12	1837.00	13452.00	51700	20240201	-66.54	17110	20240416	1.11	51700	-66.54	20240201	17110	1.11	20240416	51700	-66.54	20240201	17110	1.11	20240416	0.12	N	452400	500	45 억	31629	N	N	N	N
80	20240417	101208	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17300	190	2	1.11	146261370	8456	16.76	17300	17480	17180	22200	11980	17110	17296.76	0.35	2737	18550	17830	17470	16750	16390	17650	16570	45	5090	500	11970	10	1	9071428	1569	9.42	1.29	12	0.09	1837.00	13452.00	51700	20240201	-66.54	17110	20240416	1.11	51700	-66.54	20240201	17110	1.11	20240416	51700	-66.54	20240201	17110	1.11	20240416	0.12	N	452400	500	45 억	31629	N	N	N	N
81	20240417	091204	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17200	90	2	0.53	39667930	2301	4.56	17300	17310	17180	22200	11980	17110	17239.43	0.35	229	18550	17830	17470	16750	16390	17650	16570	45	5090	500	11970	10	1	9071428	1560	9.36	1.28	12	0.03	1837.00	13452.00	51700	20240201	-66.73	17110	20240416	0.53	51700	-66.73	20240201	17110	0.53	20240416	51700	-66.73	20240201	17110	0.53	20240416	0.12	N	452400	500	45 억	31629	N	N	N	N
82	20240416	161210	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17110	-1270	5	-6.91	872832370	50240	136.89	18010	18190	17110	23850	12870	18380	17373.90	0.51	-14284	18886	18632	18136	17882	17386	18760	18010	45	5470	500	12860	10	1	9071428	1552	9.31	1.27	12	0.55	1837.00	13452.00	51700	20240201	-66.91	17110	20240416	0.00	51700	-66.91	20240201	17110	0.00	20240416	51700	-66.91	20240201	17110	0.00	20240416	0.12	N	452400	500	45 억	45912	N	N	N	N
83	20240416	151207	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17140	-1240	5	-6.75	801506080	46073	125.54	18010	18190	17110	23850	12870	18380	17396.44	0.51	-14051	18886	18632	18136	17882	17386	18760	18010	45	5470	500	12860	10	1	9071428	1555	9.33	1.27	12	0.51	1837.00	13452.00	51700	20240201	-66.85	17110	20240416	0.18	51700	-66.85	20240201	17110	0.18	20240416	51700	-66.85	20240201	17110	0.18	20240416	0.12	N	452400	500	45 억	45912	N	N	N	N
84	20240416	141210	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17220	-1160	5	-6.31	645650950	36996	100.81	18010	18190	17110	23850	12870	18380	17451.91	0.51	-13990	18886	18632	18136	17882	17386	18760	18010	45	5470	500	12860	10	1	9071428	1562	9.37	1.28	12	0.41	1837.00	13452.00	51700	20240201	-66.69	17110	20240416	0.64	51700	-66.69	20240201	17110	0.64	20240416	51700	-66.69	20240201	17110	0.64	20240416	0.12	N	452400	500	45 억	45912	N	N	N	N
85	20240416	131204	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17180	-1200	5	-6.53	583723720	33397	91.00	18010	18190	17110	23850	12870	18380	17478.33	0.51	-13126	18886	18632	18136	17882	17386	18760	18010	45	5470	500	12860	10	1	9071428	1558	9.35	1.28	12	0.37	1837.00	13452.00	51700	20240201	-66.77	17110	20240416	0.41	51700	-66.77	20240201	17110	0.41	20240416	51700	-66.77	20240201	17110	0.41	20240416	0.12	N	452400	500	45 억	45912	N	N	N	N
86	20240416	121209	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17250	-1130	5	-6.15	535968430	30621	83.44	18010	18190	17110	23850	12870	18380	17503.30	0.51	-12850	18886	18632	18136	17882	17386	18760	18010	45	5470	500	12860	10	1	9071428	1565	9.39	1.28	12	0.34	1837.00	13452.00	51700	20240201	-66.63	17110	20240416	0.82	51700	-66.63	20240201	17110	0.82	20240416	51700	-66.63	20240201	17110	0.82	20240416	0.12	N	452400	500	45 억	45912	N	N	N	N
87	20240416	111203	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17200	-1180	5	-6.42	451820370	25724	70.09	18010	18190	17200	23850	12870	18380	17564.16	0.51	-11875	18886	18632	18136	17882	17386	18760	18010	45	5470	500	12860	10	1	9071428	1560	9.36	1.28	12	0.28	1837.00	13452.00	51700	20240201	-66.73	17200	20240416	0.00	51700	-66.73	20240201	17200	0.00	20240416	51700	-66.73	20240201	17200	0.00	20240416	0.12	N	452400	500	45 억	45912	N	N	N	N
88	20240416	101154	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17630	-750	5	-4.08	206702700	11619	31.66	18010	18190	17590	23850	12870	18380	17790.06	0.51	-6728	18886	18632	18136	17882	17386	18760	18010	45	5470	500	12860	10	1	9071428	1599	9.60	1.31	12	0.13	1837.00	13452.00	51700	20240201	-65.90	17590	20240416	0.23	51700	-65.90	20240201	17590	0.23	20240416	51700	-65.90	20240201	17590	0.23	20240416	0.12	N	452400	500	45 억	45912	N	N	N	N
89	20240416	091155	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17920	-460	5	-2.50	38104960	2117	5.77	18010	18190	17920	23850	12870	18380	17999.51	0.51	-1143	18886	18632	18136	17882	17386	18760	18010	45	5470	500	12860	10	1	9071428	1626	9.76	1.33	12	0.02	1837.00	13452.00	51700	20240201	-65.34	17640	20240415	1.59	51700	-65.34	20240201	17640	1.59	20240415	51700	-65.34	20240201	17640	1.59	20240415	0.12	N	452400	500	45 억	45912	N	N	N	N
90	20240415	161153	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18380	110	2	0.60	655826220	36504	91.86	18000	18390	17640	23750	12790	18270	17964.02	0.36	12973	18683	18476	18303	18096	17923	18390	18010	45	5480	500	12780	10	1	9071428	1667	10.01	1.37	12	0.40	1837.00	13452.00	51700	20240201	-64.45	17640	20240415	4.20	51700	-64.45	20240201	17640	4.20	20240415	51700	-64.45	20240201	17640	4.20	20240415	0.11	N	452400	500	45 억	33005	N	N	N	N
91	20240415	151158	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18250	-20	5	-0.11	614237880	34240	86.16	18000	18380	17640	23750	12790	18270	17939.09	0.36	12054	18683	18476	18303	18096	17923	18390	18010	45	5480	500	12780	10	1	9071428	1656	9.93	1.36	12	0.38	1837.00	13452.00	51700	20240201	-64.70	17640	20240415	3.46	51700	-64.70	20240201	17640	3.46	20240415	51700	-64.70	20240201	17640	3.46	20240415	0.11	N	452400	500	45 억	33005	N	N	N	N
92	20240415	141150	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18080	-190	5	-1.04	501622650	28069	70.64	18000	18190	17640	23750	12790	18270	17870.91	0.36	9510	18683	18476	18303	18096	17923	18390	18010	45	5480	500	12780	10	1	9071428	1640	9.84	1.34	12	0.31	1837.00	13452.00	51700	20240201	-65.03	17640	20240415	2.49	51700	-65.03	20240201	17640	2.49	20240415	51700	-65.03	20240201	17640	2.49	20240415	0.11	N	452400	500	45 억	33005	N	N	N	N
93	20240415	131137	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17990	-280	5	-1.53	480039460	26871	67.62	18000	18190	17640	23750	12790	18270	17864.44	0.36	8959	18683	18476	18303	18096	17923	18390	18010	45	5480	500	12780	10	1	9071428	1632	9.79	1.34	12	0.30	1837.00	13452.00	51700	20240201	-65.20	17640	20240415	1.98	51700	-65.20	20240201	17640	1.98	20240415	51700	-65.20	20240201	17640	1.98	20240415	0.11	N	452400	500	45 억	33005	N	N	N	N
94	20240415	121155	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17810	-460	5	-2.52	449497460	25162	63.32	18000	18190	17640	23750	12790	18270	17863.98	0.36	8358	18683	18476	18303	18096	17923	18390	18010	45	5480	500	12780	10	1	9071428	1616	9.70	1.32	12	0.28	1837.00	13452.00	51700	20240201	-65.55	17640	20240415	0.96	51700	-65.55	20240201	17640	0.96	20240415	51700	-65.55	20240201	17640	0.96	20240415	0.11	N	452400	500	45 억	33005	N	N	N	N
95	20240415	111155	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18180	-90	5	-0.49	418749020	23443	58.99	18000	18190	17640	23750	12790	18270	17862.26	0.36	9172	18683	18476	18303	18096	17923	18390	18010	45	5480	500	12780	10	1	9071428	1649	9.90	1.35	12	0.26	1837.00	13452.00	51700	20240201	-64.84	17640	20240415	3.06	51700	-64.84	20240201	17640	3.06	20240415	51700	-64.84	20240201	17640	3.06	20240415	0.11	N	452400	500	45 억	33005	N	N	N	N
96	20240415	101147	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17910	-360	5	-1.97	317163650	17772	44.72	18000	18000	17640	23750	12790	18270	17846.02	0.36	7589	18683	18476	18303	18096	17923	18390	18010	45	5480	500	12780	10	1	9071428	1625	9.75	1.33	12	0.20	1837.00	13452.00	51700	20240201	-65.36	17640	20240415	1.53	51700	-65.36	20240201	17640	1.53	20240415	51700	-65.36	20240201	17640	1.53	20240415	0.11	N	452400	500	45 억	33005	N	N	N	N
97	20240415	091156	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17960	-310	5	-1.70	86743390	4841	12.18	18000	18000	17640	23750	12790	18270	17917.76	0.36	786	18683	18476	18303	18096	17923	18390	18010	45	5480	500	12780	10	1	9071428	1629	9.78	1.34	12	0.05	1837.00	13452.00	51700	20240201	-65.26	17640	20240415	1.81	51700	-65.26	20240201	17640	1.81	20240415	51700	-65.26	20240201	17640	1.81	20240415	0.11	N	452400	500	45 억	33005	N	N	N	N
98	20240412	161145	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18270	-300	5	-1.62	715276810	39225	174.65	18500	18510	18130	24100	13000	18570	18235.06	0.33	2631	19010	18790	18580	18360	18150	18900	18470	45	5530	500	12990	10	1	9071428	1657	9.95	1.36	12	0.43	1837.00	13452.00	51700	20240201	-64.66	18130	20240412	0.77	51700	-64.66	20240201	18130	0.77	20240412	51700	-64.66	20240201	18130	0.77	20240412	0.12	N	452400	500	45 억	30374	N	N	N	N
99	20240412	151150	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18300	-270	5	-1.45	682580580	37436	166.69	18500	18510	18130	24100	13000	18570	18233.12	0.33	2235	19010	18790	18580	18360	18150	18900	18470	45	5530	500	12990	10	1	9071428	1660	9.96	1.36	12	0.41	1837.00	13452.00	51700	20240201	-64.60	18130	20240412	0.94	51700	-64.60	20240201	18130	0.94	20240412	51700	-64.60	20240201	18130	0.94	20240412	0.12	N	452400	500	45 억	30374	N	N	N	N
100	20240412	141145	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18200	-370	5	-1.99	609446260	33429	148.84	18500	18510	18130	24100	13000	18570	18230.90	0.33	1472	19010	18790	18580	18360	18150	18900	18470	45	5530	500	12990	10	1	9071428	1651	9.91	1.35	12	0.37	1837.00	13452.00	51700	20240201	-64.80	18130	20240412	0.39	51700	-64.80	20240201	18130	0.39	20240412	51700	-64.80	20240201	18130	0.39	20240412	0.12	N	452400	500	45 억	30374	N	N	N	N
101	20240412	131134	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18220	-350	5	-1.88	560770360	30754	136.93	18500	18510	18130	24100	13000	18570	18233.89	0.33	1624	19010	18790	18580	18360	18150	18900	18470	45	5530	500	12990	10	1	9071428	1653	9.92	1.35	12	0.34	1837.00	13452.00	51700	20240201	-64.76	18130	20240412	0.50	51700	-64.76	20240201	18130	0.50	20240412	51700	-64.76	20240201	18130	0.50	20240412	0.12	N	452400	500	45 억	30374	N	N	N	N
102	20240412	121140	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18260	-310	5	-1.67	490878280	26916	119.85	18500	18510	18130	24100	13000	18570	18237.22	0.33	2332	19010	18790	18580	18360	18150	18900	18470	45	5530	500	12990	10	1	9071428	1656	9.94	1.36	12	0.30	1837.00	13452.00	51700	20240201	-64.68	18130	20240412	0.72	51700	-64.68	20240201	18130	0.72	20240412	51700	-64.68	20240201	18130	0.72	20240412	0.12	N	452400	500	45 억	30374	N	N	N	N
103	20240412	111140	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18320	-250	5	-1.35	467384320	25633	114.13	18500	18510	18130	24100	13000	18570	18233.49	0.33	2225	19010	18790	18580	18360	18150	18900	18470	45	5530	500	12990	10	1	9071428	1662	9.97	1.36	12	0.28	1837.00	13452.00	51700	20240201	-64.56	18130	20240412	1.05	51700	-64.56	20240201	18130	1.05	20240412	51700	-64.56	20240201	18130	1.05	20240412	0.12	N	452400	500	45 억	30374	N	N	N	N
104	20240412	101142	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18180	-390	5	-2.10	362087630	19870	88.47	18500	18510	18130	24100	13000	18570	18222.55	0.33	-501	19010	18790	18580	18360	18150	18900	18470	45	5530	500	12990	10	1	9071428	1649	9.90	1.35	12	0.22	1837.00	13452.00	51700	20240201	-64.84	18130	20240412	0.28	51700	-64.84	20240201	18130	0.28	20240412	51700	-64.84	20240201	18130	0.28	20240412	0.12	N	452400	500	45 억	30374	N	N	N	N
105	20240412	091142	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18450	-120	5	-0.65	27864850	1507	6.71	18500	18510	18450	24100	13000	18570	18489.42	0.33	-650	19010	18790	18580	18360	18150	18900	18470	45	5530	500	12990	10	1	9071428	1674	10.04	1.37	12	0.02	1837.00	13452.00	51700	20240201	-64.31	18370	20240411	0.44	51700	-64.31	20240201	18370	0.44	20240411	51700	-64.31	20240201	18370	0.44	20240411	0.12	N	452400	500	45 억	30374	N	N	N	N
106	20240411	161137	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18570	-230	5	-1.22	413730360	22367	66.02	18430	18800	18370	24400	13160	18800	18497.27	0.31	1846	19473	19136	18933	18596	18393	19305	18765	45	5600	500	13160	10	1	9071428	1685	10.11	1.38	12	0.25	1837.00	13452.00	51700	20240201	-64.08	18370	20240411	1.09	51700	-64.08	20240201	18370	1.09	20240411	51700	-64.08	20240201	18370	1.09	20240411	0.11	N	452400	500	45 억	28528	N	N	N	N
107	20240411	151140	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18570	-230	5	-1.22	399542100	21603	63.76	18430	18800	18370	24400	13160	18800	18494.75	0.31	1623	19473	19136	18933	18596	18393	19305	18765	45	5600	500	13160	10	1	9071428	1685	10.11	1.38	12	0.24	1837.00	13452.00	51700	20240201	-64.08	18370	20240411	1.09	51700	-64.08	20240201	18370	1.09	20240411	51700	-64.08	20240201	18370	1.09	20240411	0.11	N	452400	500	45 억	28528	N	N	N	N
108	20240411	141138	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18550	-250	5	-1.33	295933430	16009	47.25	18430	18800	18370	24400	13160	18800	18485.44	0.31	857	19473	19136	18933	18596	18393	19305	18765	45	5600	500	13160	10	1	9071428	1683	10.10	1.38	12	0.18	1837.00	13452.00	51700	20240201	-64.12	18370	20240411	0.98	51700	-64.12	20240201	18370	0.98	20240411	51700	-64.12	20240201	18370	0.98	20240411	0.11	N	452400	500	45 억	28528	N	N	N	N
109	20240411	131124	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18510	-290	5	-1.54	288085380	15587	46.01	18430	18800	18370	24400	13160	18800	18482.41	0.31	794	19473	19136	18933	18596	18393	19305	18765	45	5600	500	13160	10	1	9071428	1679	10.08	1.38	12	0.17	1837.00	13452.00	51700	20240201	-64.20	18370	20240411	0.76	51700	-64.20	20240201	18370	0.76	20240411	51700	-64.20	20240201	18370	0.76	20240411	0.11	N	452400	500	45 억	28528	N	N	N	N
110	20240411	121140	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18500	-300	5	-1.60	253838500	13743	40.56	18430	18800	18370	24400	13160	18800	18470.38	0.31	920	19473	19136	18933	18596	18393	19305	18765	45	5600	500	13160	10	1	9071428	1678	10.07	1.38	12	0.15	1837.00	13452.00	51700	20240201	-64.22	18370	20240411	0.71	51700	-64.22	20240201	18370	0.71	20240411	51700	-64.22	20240201	18370	0.71	20240411	0.11	N	452400	500	45 억	28528	N	N	N	N
111	20240411	111129	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18700	-100	5	-0.53	217437890	11775	34.76	18430	18800	18370	24400	13160	18800	18466.06	0.31	336	19473	19136	18933	18596	18393	19305	18765	45	5600	500	13160	10	1	9071428	1696	10.18	1.39	12	0.13	1837.00	13452.00	51700	20240201	-63.83	18370	20240411	1.80	51700	-63.83	20240201	18370	1.80	20240411	51700	-63.83	20240201	18370	1.80	20240411	0.11	N	452400	500	45 억	28528	N	N	N	N
112	20240411	101135	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18430	-370	5	-1.97	140972800	7649	22.58	18430	18790	18370	24400	13160	18800	18430.23	0.31	-248	19473	19136	18933	18596	18393	19305	18765	45	5600	500	13160	10	1	9071428	1672	10.03	1.37	12	0.08	1837.00	13452.00	51700	20240201	-64.35	18370	20240411	0.33	51700	-64.35	20240201	18370	0.33	20240411	51700	-64.35	20240201	18370	0.33	20240411	0.11	N	452400	500	45 억	28528	N	N	N	N
113	20240411	091135	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18410	-390	5	-2.07	43229980	2345	6.92	18430	18790	18400	24400	13160	18800	18434.96	0.31	-478	19473	19136	18933	18596	18393	19305	18765	45	5600	500	13160	10	1	9071428	1670	10.02	1.37	12	0.03	1837.00	13452.00	51700	20240201	-64.39	18400	20240411	0.05	51700	-64.39	20240201	18400	0.05	20240411	51700	-64.39	20240201	18400	0.05	20240411	0.11	N	452400	500	45 억	28528	N	N	N	N
114	20240409	161117	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18800	60	2	0.32	625288080	32990	52.55	18730	19270	18730	24350	13120	18740	18955.25	0.34	-2542	19860	19300	18880	18320	17900	19090	18110	45	5610	500	13110	10	1	9071428	1705	10.23	1.40	12	0.36	1837.00	13452.00	51700	20240201	-63.64	18460	20240408	1.84	51700	-63.64	20240201	18460	1.84	20240408	51700	-63.64	20240201	18460	1.84	20240408	0.10	N	452400	500	45 억	31070	N	N	N	N
115	20240409	151122	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18770	30	2	0.16	596148490	31440	50.09	18730	19270	18730	24350	13120	18740	18961.47	0.34	-2511	19860	19300	18880	18320	17900	19090	18110	45	5610	500	13110	10	1	9071428	1703	10.22	1.40	12	0.35	1837.00	13452.00	51700	20240201	-63.69	18460	20240408	1.68	51700	-63.69	20240201	18460	1.68	20240408	51700	-63.69	20240201	18460	1.68	20240408	0.10	N	452400	500	45 억	31070	N	N	N	N
116	20240409	141127	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18900	160	2	0.85	540669880	28490	45.39	18730	19270	18730	24350	13120	18740	18977.54	0.34	-2459	19860	19300	18880	18320	17900	19090	18110	45	5610	500	13110	10	1	9071428	1714	10.29	1.40	12	0.31	1837.00	13452.00	51700	20240201	-63.44	18460	20240408	2.38	51700	-63.44	20240201	18460	2.38	20240408	51700	-63.44	20240201	18460	2.38	20240408	0.10	N	452400	500	45 억	31070	N	N	N	N
117	20240409	131118	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18950	210	2	1.12	519316250	27360	43.59	18730	19270	18730	24350	13120	18740	18980.87	0.34	-2318	19860	19300	18880	18320	17900	19090	18110	45	5610	500	13110	10	1	9071428	1719	10.32	1.41	12	0.30	1837.00	13452.00	51700	20240201	-63.35	18460	20240408	2.65	51700	-63.35	20240201	18460	2.65	20240408	51700	-63.35	20240201	18460	2.65	20240408	0.10	N	452400	500	45 억	31070	N	N	N	N
118	20240409	121124	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18900	160	2	0.85	481003480	25330	40.35	18730	19270	18730	24350	13120	18740	18989.49	0.34	-3216	19860	19300	18880	18320	17900	19090	18110	45	5610	500	13110	10	1	9071428	1714	10.29	1.40	12	0.28	1837.00	13452.00	51700	20240201	-63.44	18460	20240408	2.38	51700	-63.44	20240201	18460	2.38	20240408	51700	-63.44	20240201	18460	2.38	20240408	0.10	N	452400	500	45 억	31070	N	N	N	N
119	20240409	111121	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18870	130	2	0.69	457891120	24101	38.39	18730	19270	18730	24350	13120	18740	18998.85	0.34	-3200	19860	19300	18880	18320	17900	19090	18110	45	5610	500	13110	10	1	9071428	1712	10.27	1.40	12	0.27	1837.00	13452.00	51700	20240201	-63.50	18460	20240408	2.22	51700	-63.50	20240201	18460	2.22	20240408	51700	-63.50	20240201	18460	2.22	20240408	0.10	N	452400	500	45 억	31070	N	N	N	N
120	20240409	101114	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19150	410	2	2.19	304118670	15987	25.47	18730	19230	18730	24350	13120	18740	19022.89	0.34	-397	19860	19300	18880	18320	17900	19090	18110	45	5610	500	13110	10	1	9071428	1737	10.42	1.42	12	0.18	1837.00	13452.00	51700	20240201	-62.96	18460	20240408	3.74	51700	-62.96	20240201	18460	3.74	20240408	51700	-62.96	20240201	18460	3.74	20240408	0.10	N	452400	500	45 억	31070	N	N	N	N
121	20240409	091137	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18920	180	2	0.96	39765920	2115	3.37	18730	18940	18730	24350	13120	18740	18801.88	0.34	284	19860	19300	18880	18320	17900	19090	18110	45	5610	500	13110	10	1	9071428	1716	10.30	1.41	12	0.02	1837.00	13452.00	51700	20240201	-63.40	18460	20240408	2.49	51700	-63.40	20240201	18460	2.49	20240408	51700	-63.40	20240201	18460	2.49	20240408	0.10	N	452400	500	45 억	31070	N	N	N	N
122	20240408	161114	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18740	-410	5	-2.14	1160699200	62223	66.51	19200	19440	18460	24850	13410	19150	18653.22	0.18	15411	20550	19850	19450	18750	18350	19650	18550	45	5700	500	13400	10	1	9071428	1700	10.20	1.39	12	0.69	1837.00	13452.00	51700	20240201	-63.75	18460	20240408	1.52	51700	-63.75	20240201	18460	1.52	20240408	51700	-63.75	20240201	18460	1.52	20240408	0.10	N	452400	500	45 억	15926	N	N	N	N
123	20240408	151123	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18650	-500	5	-2.61	1098021480	58870	62.93	19200	19440	18460	24850	13410	19150	18651.63	0.18	14208	20550	19850	19450	18750	18350	19650	18550	45	5700	500	13400	10	1	9071428	1692	10.15	1.39	12	0.65	1837.00	13452.00	51700	20240201	-63.93	18460	20240408	1.03	51700	-63.93	20240201	18460	1.03	20240408	51700	-63.93	20240201	18460	1.03	20240408	0.10	N	452400	500	45 억	15926	N	N	N	N
124	20240408	141121	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18540	-610	5	-3.19	869242380	46504	49.71	19200	19440	18460	24850	13410	19150	18691.78	0.18	9654	20550	19850	19450	18750	18350	19650	18550	45	5700	500	13400	10	1	9071428	1682	10.09	1.38	12	0.51	1837.00	13452.00	51700	20240201	-64.14	18460	20240408	0.43	51700	-64.14	20240201	18460	0.43	20240408	51700	-64.14	20240201	18460	0.43	20240408	0.10	N	452400	500	45 억	15926	N	N	N	N
125	20240408	131116	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18960	-190	5	-0.99	798768340	42759	45.71	19200	19440	18460	24850	13410	19150	18680.71	0.18	9440	20550	19850	19450	18750	18350	19650	18550	45	5700	500	13400	10	1	9071428	1720	10.32	1.41	12	0.47	1837.00	13452.00	51700	20240201	-63.33	18460	20240408	2.71	51700	-63.33	20240201	18460	2.71	20240408	51700	-63.33	20240201	18460	2.71	20240408	0.10	N	452400	500	45 억	15926	N	N	N	N
126	20240408	121124	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18810	-340	5	-1.78	716550300	38416	41.07	19200	19440	18460	24850	13410	19150	18652.39	0.18	7555	20550	19850	19450	18750	18350	19650	18550	45	5700	500	13400	10	1	9071428	1706	10.24	1.40	12	0.42	1837.00	13452.00	51700	20240201	-63.62	18460	20240408	1.90	51700	-63.62	20240201	18460	1.90	20240408	51700	-63.62	20240201	18460	1.90	20240408	0.10	N	452400	500	45 억	15926	N	N	N	N
127	20240408	111125	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18480	-670	5	-3.50	624701560	33502	35.81	19200	19440	18460	24850	13410	19150	18646.69	0.18	5640	20550	19850	19450	18750	18350	19650	18550	45	5700	500	13400	10	1	9071428	1676	10.06	1.37	12	0.37	1837.00	13452.00	51700	20240201	-64.26	18460	20240408	0.11	51700	-64.26	20240201	18460	0.11	20240408	51700	-64.26	20240201	18460	0.11	20240408	0.10	N	452400	500	45 억	15926	N	N	N	N
128	20240408	101110	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18540	-610	5	-3.19	536109940	28717	30.70	19200	19440	18460	24850	13410	19150	18668.73	0.18	4941	20550	19850	19450	18750	18350	19650	18550	45	5700	500	13400	10	1	9071428	1682	10.09	1.38	12	0.32	1837.00	13452.00	51700	20240201	-64.14	18460	20240408	0.43	51700	-64.14	20240201	18460	0.43	20240408	51700	-64.14	20240201	18460	0.43	20240408	0.10	N	452400	500	45 억	15926	N	N	N	N
129	20240408	091123	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18730	-420	5	-2.19	122830700	6484	6.93	19200	19440	18710	24850	13410	19150	18943.66	0.18	1038	20550	19850	19450	18750	18350	19650	18550	45	5700	500	13400	10	1	9071428	1699	10.20	1.39	12	0.07	1837.00	13452.00	51700	20240201	-63.77	18710	20240408	0.11	51700	-63.77	20240201	18710	0.11	20240408	51700	-63.77	20240201	18710	0.11	20240408	0.10	N	452400	500	45 억	15926	N	N	N	N
130	20240405	161117	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19150	-1050	5	-5.20	1790398140	92673	176.65	20150	20150	19050	26250	14150	20200	19319.95	0.32	-12619	20733	20466	20233	19966	19733	20600	20100	45	6050	500	14140	10	1	9071428	1737	10.42	1.42	12	1.02	1837.00	13452.00	51700	20240201	-62.96	19050	20240405	0.52	51700	-62.96	20240201	19050	0.52	20240405	51700	-62.96	20240201	19050	0.52	20240405	0.15	N	452400	500	45 억	28638	N	N	N	N
131	20240405	151114	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19140	-1060	5	-5.25	1736247030	89845	171.26	20150	20150	19050	26250	14150	20200	19324.91	0.32	-11955	20733	20466	20233	19966	19733	20600	20100	45	6050	500	14140	10	1	9071428	1736	10.42	1.42	12	0.99	1837.00	13452.00	51700	20240201	-62.98	19050	20240405	0.47	51700	-62.98	20240201	19050	0.47	20240405	51700	-62.98	20240201	19050	0.47	20240405	0.15	N	452400	500	45 억	28638	N	N	N	N
132	20240405	141110	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19270	-930	5	-4.60	1483013880	76626	146.06	20150	20150	19050	26250	14150	20200	19353.91	0.32	-9164	20733	20466	20233	19966	19733	20600	20100	45	6050	500	14140	10	1	9071428	1748	10.49	1.43	12	0.84	1837.00	13452.00	51700	20240201	-62.73	19050	20240405	1.15	51700	-62.73	20240201	19050	1.15	20240405	51700	-62.73	20240201	19050	1.15	20240405	0.15	N	452400	500	45 억	28638	N	N	N	N
133	20240405	131107	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19190	-1010	5	-5.00	1394405130	72013	137.27	20150	20150	19050	26250	14150	20200	19363.23	0.32	-10429	20733	20466	20233	19966	19733	20600	20100	45	6050	500	14140	10	1	9071428	1741	10.45	1.43	12	0.79	1837.00	13452.00	51700	20240201	-62.88	19050	20240405	0.73	51700	-62.88	20240201	19050	0.73	20240405	51700	-62.88	20240201	19050	0.73	20240405	0.15	N	452400	500	45 억	28638	N	N	N	N
134	20240405	121110	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19200	-1000	5	-4.95	1289306530	66545	126.85	20150	20150	19050	26250	14150	20200	19374.94	0.32	-9920	20733	20466	20233	19966	19733	20600	20100	45	6050	500	14140	10	1	9071428	1742	10.45	1.43	12	0.73	1837.00	13452.00	51700	20240201	-62.86	19050	20240405	0.79	51700	-62.86	20240201	19050	0.79	20240405	51700	-62.86	20240201	19050	0.79	20240405	0.15	N	452400	500	45 억	28638	N	N	N	N
135	20240405	111121	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19070	-1130	5	-5.59	1191146470	61438	117.11	20150	20150	19050	26250	14150	20200	19387.77	0.32	-9790	20733	20466	20233	19966	19733	20600	20100	45	6050	500	14140	10	1	9071428	1730	10.38	1.42	12	0.68	1837.00	13452.00	51700	20240201	-63.11	19050	20240405	0.10	51700	-63.11	20240201	19050	0.10	20240405	51700	-63.11	20240201	19050	0.10	20240405	0.15	N	452400	500	45 억	28638	N	N	N	N
136	20240405	100939	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19340	-860	5	-4.26	734683210	37708	71.88	20150	20150	19050	26250	14150	20200	19483.46	0.32	-1444	20733	20466	20233	19966	19733	20600	20100	45	6050	500	14140	10	1	9071428	1754	10.53	1.44	12	0.42	1837.00	13452.00	51700	20240201	-62.59	19050	20240405	1.52	51700	-62.59	20240201	19050	1.52	20240405	51700	-62.59	20240201	19050	1.52	20240405	0.15	N	452400	500	45 억	28638	N	N	N	N
137	20240405	091059	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	19700	-500	5	-2.48	103386090	5189	9.89	20150	20150	19500	26250	14150	20200	19924.03	0.32	-48	20733	20466	20233	19966	19733	20600	20100	45	6050	500	14140	10	1	9071428	1787	10.72	1.46	12	0.06	1837.00	13452.00	51700	20240201	-61.90	19500	20240405	1.03	51700	-61.90	20240201	19500	1.03	20240405	51700	-61.90	20240201	19500	1.03	20240405	0.15	N	452400	500	45 억	28638	N	N	N	N
138	20240404	161054	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20200	100	2	0.50	1036322600	51457	47.24	20100	20500	20000	26100	14100	20100	20139.53	0.28	2827	21366	20732	20416	19782	19466	20575	19625	45	6000	500	14070	50	1	9071428	1832	11.00	1.50	12	0.57	1837.00	13452.00	51700	20240201	-60.93	20000	20240404	1.00	51700	-60.93	20240201	20000	1.00	20240404	51700	-60.93	20240201	20000	1.00	20240404	0.13	N	452400	500	45 억	25457	N	N	N	N
139	20240404	151053	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20100	0	3	0.00	996678100	49491	45.43	20100	20500	20000	26100	14100	20100	20138.60	0.28	2625	21366	20732	20416	19782	19466	20575	19625	45	6000	500	14070	50	1	9071428	1823	10.94	1.49	12	0.55	1837.00	13452.00	51700	20240201	-61.12	20000	20240404	0.50	51700	-61.12	20240201	20000	0.50	20240404	51700	-61.12	20240201	20000	0.50	20240404	0.13	N	452400	500	45 억	25457	N	N	N	N
140	20240404	141103	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20050	-50	5	-0.25	917434550	45540	41.80	20100	20500	20000	26100	14100	20100	20145.72	0.28	2430	21366	20732	20416	19782	19466	20575	19625	45	6000	500	14070	50	1	9071428	1819	10.91	1.49	12	0.50	1837.00	13452.00	51700	20240201	-61.22	20000	20240404	0.25	51700	-61.22	20240201	20000	0.25	20240404	51700	-61.22	20240201	20000	0.25	20240404	0.13	N	452400	500	45 억	25457	N	N	N	N
141	20240404	131048	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20100	0	3	0.00	540119200	26700	24.51	20100	20500	20050	26100	14100	20100	20229.36	0.28	1696	21366	20732	20416	19782	19466	20575	19625	45	6000	500	14070	50	1	9071428	1823	10.94	1.49	12	0.29	1837.00	13452.00	51700	20240201	-61.12	20050	20240404	0.25	51700	-61.12	20240201	20050	0.25	20240404	51700	-61.12	20240201	20050	0.25	20240404	0.13	N	452400	500	45 억	25457	N	N	N	N
142	20240404	121054	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20100	0	3	0.00	475612900	23492	21.56	20100	20500	20100	26100	14100	20100	20245.96	0.28	1771	21366	20732	20416	19782	19466	20575	19625	45	6000	500	14070	50	1	9071428	1823	10.94	1.49	12	0.26	1837.00	13452.00	51700	20240201	-61.12	20100	20240404	0.00	51700	-61.12	20240201	20100	0.00	20240404	51700	-61.12	20240201	20100	0.00	20240404	0.13	N	452400	500	45 억	25457	N	N	N	N
143	20240404	111056	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20250	150	2	0.75	421163150	20793	19.09	20100	20500	20100	26100	14100	20100	20255.31	0.28	1141	21366	20732	20416	19782	19466	20575	19625	45	6000	500	14070	50	1	9071428	1837	11.02	1.51	12	0.23	1837.00	13452.00	51700	20240201	-60.83	20100	20240404	0.75	51700	-60.83	20240201	20100	0.75	20240404	51700	-60.83	20240201	20100	0.75	20240404	0.13	N	452400	500	45 억	25457	N	N	N	N
144	20240404	101053	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20350	250	2	1.24	283888850	13993	12.85	20100	20500	20100	26100	14100	20100	20288.40	0.28	-290	21366	20732	20416	19782	19466	20575	19625	45	6000	500	14070	50	1	9071428	1846	11.08	1.51	12	0.15	1837.00	13452.00	51700	20240201	-60.64	20100	20240404	1.24	51700	-60.64	20240201	20100	1.24	20240404	51700	-60.64	20240201	20100	1.24	20240404	0.13	N	452400	500	45 억	25457	N	N	N	N
145	20240404	091055	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20300	200	2	1.00	128856200	6378	5.85	20100	20400	20100	26100	14100	20100	20203.82	0.28	-794	21366	20732	20416	19782	19466	20575	19625	45	6000	500	14070	50	1	9071428	1841	11.05	1.51	12	0.07	1837.00	13452.00	51700	20240201	-60.74	20100	20240404	1.00	51700	-60.74	20240201	20100	1.00	20240404	51700	-60.74	20240201	20100	1.00	20240404	0.13	N	452400	500	45 억	25457	N	N	N	N
146	20240403	161052	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20100	-1150	5	-5.41	2209199600	108624	198.80	21050	21050	20100	27600	14900	21250	20337.55	0.36	-9424	22350	21800	21500	20950	20650	21650	20800	45	6350	500	14870	50	1	9071428	1823	10.94	1.49	12	1.20	1837.00	13452.00	51700	20240201	-61.12	20100	20240403	0.00	51700	-61.12	20240201	20100	0.00	20240403	51700	-61.12	20240201	20100	0.00	20240403	0.12	N	452400	500	45 억	32456	N	N	N	N
147	20240403	151054	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20150	-1100	5	-5.18	2066885400	101549	185.85	21050	21050	20100	27600	14900	21250	20352.94	0.36	-9238	22350	21800	21500	20950	20650	21650	20800	45	6350	500	14870	50	1	9071428	1828	10.97	1.50	12	1.12	1837.00	13452.00	51700	20240201	-61.03	20100	20240403	0.25	51700	-61.03	20240201	20100	0.25	20240403	51700	-61.03	20240201	20100	0.25	20240403	0.12	N	452400	500	45 억	32456	N	N	N	N
148	20240403	141041	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20450	-800	5	-3.76	1658776050	81321	148.83	21050	21050	20100	27600	14900	21250	20397.13	0.36	-9381	22350	21800	21500	20950	20650	21650	20800	45	6350	500	14870	50	1	9071428	1855	11.13	1.52	12	0.90	1837.00	13452.00	51700	20240201	-60.44	20100	20240403	1.74	51700	-60.44	20240201	20100	1.74	20240403	51700	-60.44	20240201	20100	1.74	20240403	0.12	N	452400	500	45 억	32456	N	N	N	N
149	20240403	131048	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20400	-850	5	-4.00	1605006100	78687	144.01	21050	21050	20100	27600	14900	21250	20396.57	0.36	-9412	22350	21800	21500	20950	20650	21650	20800	45	6350	500	14870	50	1	9071428	1851	11.11	1.52	12	0.87	1837.00	13452.00	51700	20240201	-60.54	20100	20240403	1.49	51700	-60.54	20240201	20100	1.49	20240403	51700	-60.54	20240201	20100	1.49	20240403	0.12	N	452400	500	45 억	32456	N	N	N	N
150	20240403	121042	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20250	-1000	5	-4.71	1494340950	73222	134.01	21050	21050	20100	27600	14900	21250	20407.53	0.36	-8582	22350	21800	21500	20950	20650	21650	20800	45	6350	500	14870	50	1	9071428	1837	11.02	1.51	12	0.81	1837.00	13452.00	51700	20240201	-60.83	20100	20240403	0.75	51700	-60.83	20240201	20100	0.75	20240403	51700	-60.83	20240201	20100	0.75	20240403	0.12	N	452400	500	45 억	32456	N	N	N	N
151	20240403	111048	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20400	-850	5	-4.00	1252399500	61223	112.05	21050	21050	20100	27600	14900	21250	20455.42	0.36	-8942	22350	21800	21500	20950	20650	21650	20800	45	6350	500	14870	50	1	9071428	1851	11.11	1.52	12	0.67	1837.00	13452.00	51700	20240201	-60.54	20100	20240403	1.49	51700	-60.54	20240201	20100	1.49	20240403	51700	-60.54	20240201	20100	1.49	20240403	0.12	N	452400	500	45 억	32456	N	N	N	N
152	20240403	101047	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	20300	-950	5	-4.47	1135509700	55474	101.53	21050	21050	20100	27600	14900	21250	20468.21	0.36	-8142	22350	21800	21500	20950	20650	21650	20800	45	6350	500	14870	50	1	9071428	1841	11.05	1.51	12	0.61	1837.00	13452.00	51700	20240201	-60.74	20100	20240403	1.00	51700	-60.74	20240201	20100	1.00	20240403	51700	-60.74	20240201	20100	1.00	20240403	0.12	N	452400	500	45 억	32456	N	N	N	N
153	20240403	091049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	-350	5	-1.65	168173800	8026	14.69	21050	21050	20850	27600	14900	21250	20950.94	0.36	-3263	22350	21800	21500	20950	20650	21650	20800	45	6350	500	14870	50	1	9071428	1896	11.38	1.55	12	0.09	1837.00	13452.00	51700	20240201	-59.57	20800	20240226	0.48	51700	-59.57	20240201	20800	0.48	20240226	51700	-59.57	20240201	20800	0.48	20240226	0.12	N	452400	500	45 억	32456	N	N	N	N
154	20240402	161035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	-650	5	-2.97	1169742000	54297	56.98	21950	22050	21200	28450	15350	21900	21543.91	0.56	-18661	23100	22500	21950	21350	20800	22800	21650	45	6550	500	15330	50	1	9071428	1928	11.57	1.58	12	0.60	1837.00	13452.00	51700	20240201	-58.90	20800	20240226	2.16	51700	-58.90	20240201	20800	2.16	20240226	51700	-58.90	20240201	20800	2.16	20240226	0.13	N	452400	500	45 억	51109	N	N	N	N
155	20240402	151041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21300	-600	5	-2.74	1082736850	50204	52.68	21950	22050	21200	28450	15350	21900	21566.74	0.56	-16729	23100	22500	21950	21350	20800	22800	21650	45	6550	500	15330	50	1	9071428	1932	11.59	1.58	12	0.55	1837.00	13452.00	51700	20240201	-58.80	20800	20240226	2.40	51700	-58.80	20240201	20800	2.40	20240226	51700	-58.80	20240201	20800	2.40	20240226	0.13	N	452400	500	45 억	51109	N	N	N	N
156	20240402	141044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-500	5	-2.28	994920400	46091	48.37	21950	22050	21200	28450	15350	21900	21586.00	0.56	-14775	23100	22500	21950	21350	20800	22800	21650	45	6550	500	15330	50	1	9071428	1941	11.65	1.59	12	0.51	1837.00	13452.00	51700	20240201	-58.61	20800	20240226	2.88	51700	-58.61	20240201	20800	2.88	20240226	51700	-58.61	20240201	20800	2.88	20240226	0.13	N	452400	500	45 억	51109	N	N	N	N
157	20240402	131028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21500	-400	5	-1.83	768361700	35486	37.24	21950	22050	21400	28450	15350	21900	21652.53	0.56	-8234	23100	22500	21950	21350	20800	22800	21650	45	6550	500	15330	50	1	9071428	1950	11.70	1.60	12	0.39	1837.00	13452.00	51700	20240201	-58.41	20800	20240226	3.37	51700	-58.41	20240201	20800	3.37	20240226	51700	-58.41	20240201	20800	3.37	20240226	0.13	N	452400	500	45 억	51109	N	N	N	N
158	20240402	121028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21650	-250	5	-1.14	511547650	23562	24.73	21950	22050	21550	28450	15350	21900	21710.71	0.56	-2174	23100	22500	21950	21350	20800	22800	21650	45	6550	500	15330	50	1	9071428	1964	11.79	1.61	12	0.26	1837.00	13452.00	51700	20240201	-58.12	20800	20240226	4.09	51700	-58.12	20240201	20800	4.09	20240226	51700	-58.12	20240201	20800	4.09	20240226	0.13	N	452400	500	45 억	51109	N	N	N	N
159	20240402	111028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21700	-200	5	-0.91	465018600	21413	22.47	21950	22050	21550	28450	15350	21900	21716.65	0.56	-2055	23100	22500	21950	21350	20800	22800	21650	45	6550	500	15330	50	1	9071428	1968	11.81	1.61	12	0.24	1837.00	13452.00	51700	20240201	-58.03	20800	20240226	4.33	51700	-58.03	20240201	20800	4.33	20240226	51700	-58.03	20240201	20800	4.33	20240226	0.13	N	452400	500	45 억	51109	N	N	N	N
160	20240402	101033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21800	-100	5	-0.46	344657000	15863	16.65	21950	22050	21550	28450	15350	21900	21727.10	0.56	-1448	23100	22500	21950	21350	20800	22800	21650	45	6550	500	15330	50	1	9071428	1978	11.87	1.62	12	0.17	1837.00	13452.00	51700	20240201	-57.83	20800	20240226	4.81	51700	-57.83	20240201	20800	4.81	20240226	51700	-57.83	20240201	20800	4.81	20240226	0.13	N	452400	500	45 억	51109	N	N	N	N
161	20240402	091029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	-150	5	-0.68	101170500	4621	4.85	21950	22050	21750	28450	15350	21900	21893.64	0.56	-276	23100	22500	21950	21350	20800	22800	21650	45	6550	500	15330	50	1	9071428	1973	11.84	1.62	12	0.05	1837.00	13452.00	51700	20240201	-57.93	20800	20240226	4.57	51700	-57.93	20240201	20800	4.57	20240226	51700	-57.93	20240201	20800	4.57	20240226	0.13	N	452400	500	45 억	51109	N	N	N	N
162	20240401	161028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	500	2	2.34	2087745300	94536	189.10	21400	22550	21400	27800	15000	21400	22085.33	0.26	27722	22066	21732	21466	21132	20866	21600	21000	45	6400	500	14980	50	1	9071428	1987	11.92	1.63	12	1.04	1837.00	13452.00	51700	20240201	-57.64	20800	20240226	5.29	51700	-57.64	20240201	20800	5.29	20240226	51700	-57.64	20240201	20800	5.29	20240226	0.13	N	452400	500	45 억	23662	N	N	N	N
163	20240401	151033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	600	2	2.80	1994814000	90301	180.63	21400	22550	21400	27800	15000	21400	22090.72	0.26	26629	22066	21732	21466	21132	20866	21600	21000	45	6400	500	14980	50	1	9071428	1996	11.98	1.64	12	1.00	1837.00	13452.00	51700	20240201	-57.45	20800	20240226	5.77	51700	-57.45	20240201	20800	5.77	20240226	51700	-57.45	20240201	20800	5.77	20240226	0.13	N	452400	500	45 억	23662	N	N	N	N
164	20240401	141025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	600	2	2.80	1699085400	76830	153.68	21400	22550	21400	27800	15000	21400	22114.87	0.26	21715	22066	21732	21466	21132	20866	21600	21000	45	6400	500	14980	50	1	9071428	1996	11.98	1.64	12	0.85	1837.00	13452.00	51700	20240201	-57.45	20800	20240226	5.77	51700	-57.45	20240201	20800	5.77	20240226	51700	-57.45	20240201	20800	5.77	20240226	0.13	N	452400	500	45 억	23662	N	N	N	N
165	20240401	131022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	700	2	3.27	1555588900	70315	140.65	21400	22550	21400	27800	15000	21400	22123.14	0.26	20786	22066	21732	21466	21132	20866	21600	21000	45	6400	500	14980	50	1	9071428	2005	12.03	1.64	12	0.78	1837.00	13452.00	51700	20240201	-57.25	20800	20240226	6.25	51700	-57.25	20240201	20800	6.25	20240226	51700	-57.25	20240201	20800	6.25	20240226	0.13	N	452400	500	45 억	23662	N	N	N	N
166	20240401	121028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22100	700	2	3.27	1406880750	63601	127.22	21400	22550	21400	27800	15000	21400	22120.42	0.26	17661	22066	21732	21466	21132	20866	21600	21000	45	6400	500	14980	50	1	9071428	2005	12.03	1.64	12	0.70	1837.00	13452.00	51700	20240201	-57.25	20800	20240226	6.25	51700	-57.25	20240201	20800	6.25	20240226	51700	-57.25	20240201	20800	6.25	20240226	0.13	N	452400	500	45 억	23662	N	N	N	N
167	20240401	111027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	750	2	3.50	1315821000	59484	118.99	21400	22550	21400	27800	15000	21400	22120.59	0.26	17037	22066	21732	21466	21132	20866	21600	21000	45	6400	500	14980	50	1	9071428	2009	12.06	1.65	12	0.66	1837.00	13452.00	51700	20240201	-57.16	20800	20240226	6.49	51700	-57.16	20240201	20800	6.49	20240226	51700	-57.16	20240201	20800	6.49	20240226	0.13	N	452400	500	45 억	23662	N	N	N	N
168	20240401	101024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	1050	2	4.91	855873650	38907	77.83	21400	22450	21400	27800	15000	21400	21997.93	0.26	9319	22066	21732	21466	21132	20866	21600	21000	45	6400	500	14980	50	1	9071428	2037	12.22	1.67	12	0.43	1837.00	13452.00	51700	20240201	-56.58	20800	20240226	7.93	51700	-56.58	20240201	20800	7.93	20240226	51700	-56.58	20240201	20800	7.93	20240226	0.13	N	452400	500	45 억	23662	N	N	N	N
169	20240401	091023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21750	350	2	1.64	79939700	3706	7.41	21400	21750	21400	27800	15000	21400	21570.35	0.26	778	22066	21732	21466	21132	20866	21600	21000	45	6400	500	14980	50	1	9071428	1973	11.84	1.62	12	0.04	1837.00	13452.00	51700	20240201	-57.93	20800	20240226	4.57	51700	-57.93	20240201	20800	4.57	20240226	51700	-57.93	20240201	20800	4.57	20240226	0.13	N	452400	500	45 억	23662	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History