KissMeData/474170/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8640	-130	5	-1.48	328830215	37789	88.34	8880	8880	8550	11400	6140	8770	8701.74	1.50	-5674	8916	8842	8746	8672	8576	8880	8710	89	2630	500	5430	10	1	17727696	1532	-115.20	2.51	12	0.21	-75.00	3440.00	19180	20241021	-54.95	7110	20250409	21.52	13380	-35.43	20250214	7110	21.52	20250409	19180	-54.95	20241021	7110	21.52	20250409	2.81	Y	474170	500	88 억	265537	N	N	2156	N	N
3	20250430	151349	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8670	-100	5	-1.14	319026115	36655	85.69	8880	8880	8550	11400	6140	8770	8703.48	1.50	-5954	8916	8842	8746	8672	8576	8880	8710	89	2630	500	5430	10	1	17727696	1537	-115.60	2.52	12	0.21	-75.00	3440.00	19180	20241021	-54.80	7110	20250409	21.94	13380	-35.20	20250214	7110	21.94	20250409	19180	-54.80	20241021	7110	21.94	20250409	2.81	Y	474170	500	88 억	265537	N	N	1014	N	N
4	20250430	141351	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8660	-110	5	-1.25	301392515	34620	80.94	8880	8880	8550	11400	6140	8770	8705.73	1.50	-5846	8916	8842	8746	8672	8576	8880	8710	89	2630	500	5430	10	1	17727696	1535	-115.47	2.52	12	0.20	-75.00	3440.00	19180	20241021	-54.85	7110	20250409	21.80	13380	-35.28	20250214	7110	21.80	20250409	19180	-54.85	20241021	7110	21.80	20250409	2.81	Y	474170	500	88 억	265537	N	N	1014	N	N
5	20250430	131347	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8680	-90	5	-1.03	277486715	31855	74.47	8880	8880	8550	11400	6140	8770	8710.93	1.50	-4886	8916	8842	8746	8672	8576	8880	8710	89	2630	500	5430	10	1	17727696	1539	-115.73	2.52	12	0.18	-75.00	3440.00	19180	20241021	-54.74	7110	20250409	22.08	13380	-35.13	20250214	7110	22.08	20250409	19180	-54.74	20241021	7110	22.08	20250409	2.81	Y	474170	500	88 억	265537	N	N	1014	N	N
6	20250430	121351	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8600	-170	5	-1.94	251616795	28854	67.46	8880	8880	8550	11400	6140	8770	8720.34	1.50	-4974	8916	8842	8746	8672	8576	8880	8710	89	2630	500	5430	10	1	17727696	1525	-114.67	2.50	12	0.16	-75.00	3440.00	19180	20241021	-55.16	7110	20250409	20.96	13380	-35.72	20250214	7110	20.96	20250409	19180	-55.16	20241021	7110	20.96	20250409	2.81	Y	474170	500	88 억	265537	N	N	1014	N	N
7	20250430	111349	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8690	-80	5	-0.91	188288180	21498	50.26	8880	8880	8650	11400	6140	8770	8758.40	1.50	-5786	8916	8842	8746	8672	8576	8880	8710	89	2630	500	5430	10	1	17727696	1541	-115.87	2.53	12	0.12	-75.00	3440.00	19180	20241021	-54.69	7110	20250409	22.22	13380	-35.05	20250214	7110	22.22	20250409	19180	-54.69	20241021	7110	22.22	20250409	2.81	Y	474170	500	88 억	265537	N	N	1014	N	N
8	20250430	101352	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8740	-30	5	-0.34	113576920	12907	30.17	8880	8880	8740	11400	6140	8770	8799.64	1.50	-3267	8916	8842	8746	8672	8576	8880	8710	89	2630	500	5430	10	1	17727696	1549	-116.53	2.54	12	0.07	-75.00	3440.00	19180	20241021	-54.43	7110	20250409	22.93	13380	-34.68	20250214	7110	22.93	20250409	19180	-54.43	20241021	7110	22.93	20250409	2.81	Y	474170	500	88 억	265537	N	N	1014	N	N
9	20250430	091355	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8770	0	3	0.00	27302160	3105	7.26	8880	8880	8740	11400	6140	8770	8792.97	1.50	-2032	8916	8842	8746	8672	8576	8880	8710	89	2630	500	5430	10	1	17727696	1555	-116.93	2.55	12	0.02	-75.00	3440.00	19180	20241021	-54.28	7110	20250409	23.35	13380	-34.45	20250214	7110	23.35	20250409	19180	-54.28	20241021	7110	23.35	20250409	2.81	Y	474170	500	88 억	265537	N	N	1014	N	N
10	20250429	161337	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8770	60	2	0.69	374098645	42775	67.20	8750	8820	8650	11320	6100	8710	8745.71	1.44	10251	9103	8906	8803	8606	8503	8855	8555	89	2610	500	5400	10	1	17727696	1555	-116.93	2.55	12	0.24	-75.00	3440.00	19180	20241021	-54.28	7110	20250409	23.35	13380	-34.45	20250214	7110	23.35	20250409	19180	-54.28	20241021	7110	23.35	20250409	2.88	Y	474170	500	88 억	255932	N	N	1014	N	N
11	20250429	151344	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8740	30	2	0.34	356326625	40741	64.00	8750	8820	8650	11320	6100	8710	8746.14	1.44	10074	9103	8906	8803	8606	8503	8855	8555	89	2610	500	5400	10	1	17727696	1549	-116.53	2.54	12	0.23	-75.00	3440.00	19180	20241021	-54.43	7110	20250409	22.93	13380	-34.68	20250214	7110	22.93	20250409	19180	-54.43	20241021	7110	22.93	20250409	2.88	Y	474170	500	88 억	255932	N	N	1939	N	N
12	20250429	141347	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8780	70	2	0.80	280887615	32114	50.45	8750	8820	8650	11320	6100	8710	8746.58	1.44	7632	9103	8906	8803	8606	8503	8855	8555	89	2610	500	5400	10	1	17727696	1556	-117.07	2.55	12	0.18	-75.00	3440.00	19180	20241021	-54.22	7110	20250409	23.49	13380	-34.38	20250214	7110	23.49	20250409	19180	-54.22	20241021	7110	23.49	20250409	2.88	Y	474170	500	88 억	255932	N	N	1939	N	N
13	20250429	131342	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8800	90	2	1.03	246170880	28152	44.23	8750	8820	8650	11320	6100	8710	8744.35	1.44	7507	9103	8906	8803	8606	8503	8855	8555	89	2610	500	5400	10	1	17727696	1560	-117.33	2.56	12	0.16	-75.00	3440.00	19180	20241021	-54.12	7110	20250409	23.77	13380	-34.23	20250214	7110	23.77	20250409	19180	-54.12	20241021	7110	23.77	20250409	2.88	Y	474170	500	88 억	255932	N	N	1939	N	N
14	20250429	121347	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8790	80	2	0.92	207465430	23748	37.31	8750	8820	8650	11320	6100	8710	8736.12	1.44	5655	9103	8906	8803	8606	8503	8855	8555	89	2610	500	5400	10	1	17727696	1558	-117.20	2.56	12	0.13	-75.00	3440.00	19180	20241021	-54.17	7110	20250409	23.63	13380	-34.30	20250214	7110	23.63	20250409	19180	-54.17	20241021	7110	23.63	20250409	2.88	Y	474170	500	88 억	255932	N	N	1939	N	N
15	20250429	111345	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8820	110	2	1.26	189158830	21668	34.04	8750	8820	8650	11320	6100	8710	8729.87	1.44	5923	9103	8906	8803	8606	8503	8855	8555	89	2610	500	5400	10	1	17727696	1564	-117.60	2.56	12	0.12	-75.00	3440.00	19180	20241021	-54.01	7110	20250409	24.05	13380	-34.08	20250214	7110	24.05	20250409	19180	-54.01	20241021	7110	24.05	20250409	2.88	Y	474170	500	88 억	255932	N	N	1939	N	N
16	20250429	101348	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8770	60	2	0.69	154423730	17711	27.82	8750	8790	8650	11320	6100	8710	8719.09	1.44	4055	9103	8906	8803	8606	8503	8855	8555	89	2610	500	5400	10	1	17727696	1555	-116.93	2.55	12	0.10	-75.00	3440.00	19180	20241021	-54.28	7110	20250409	23.35	13380	-34.45	20250214	7110	23.35	20250409	19180	-54.28	20241021	7110	23.35	20250409	2.88	Y	474170	500	88 억	255932	N	N	1939	N	N
17	20250429	091350	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8740	30	2	0.34	46826160	5341	8.39	8750	8790	8730	11320	6100	8710	8767.30	1.44	-3000	9103	8906	8803	8606	8503	8855	8555	89	2610	500	5400	10	1	17727696	1549	-116.53	2.54	12	0.03	-75.00	3440.00	19180	20241021	-54.43	7110	20250409	22.93	13380	-34.68	20250214	7110	22.93	20250409	19180	-54.43	20241021	7110	22.93	20250409	2.88	Y	474170	500	88 억	255932	N	N	1939	N	N
18	20250428	161335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8710	-240	5	-2.68	562291700	63656	115.80	8930	9000	8700	11630	6270	8950	8833.29	1.39	9439	9210	9080	8980	8850	8750	9145	8915	89	2680	500	5540	10	1	17727696	1544	-116.13	2.53	12	0.36	-75.00	3440.00	19180	20241021	-54.59	7110	20250409	22.50	13380	-34.90	20250214	7110	22.50	20250409	19180	-54.59	20241021	7110	22.50	20250409	2.89	Y	474170	500	88 억	246999	N	N	1939	N	N
19	20250428	151341	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8710	-240	5	-2.68	537423440	60801	110.61	8930	9000	8700	11630	6270	8950	8839.06	1.39	9564	9210	9080	8980	8850	8750	9145	8915	89	2680	500	5540	10	1	17727696	1544	-116.13	2.53	12	0.34	-75.00	3440.00	19180	20241021	-54.59	7110	20250409	22.50	13380	-34.90	20250214	7110	22.50	20250409	19180	-54.59	20241021	7110	22.50	20250409	2.89	Y	474170	500	88 억	246999	N	N	816	N	N
20	20250428	141343	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8800	-150	5	-1.68	415920510	46897	85.31	8930	9000	8700	11630	6270	8950	8868.81	1.39	7242	9210	9080	8980	8850	8750	9145	8915	89	2680	500	5540	10	1	17727696	1560	-117.33	2.56	12	0.26	-75.00	3440.00	19180	20241021	-54.12	7110	20250409	23.77	13380	-34.23	20250214	7110	23.77	20250409	19180	-54.12	20241021	7110	23.77	20250409	2.89	Y	474170	500	88 억	246999	N	N	816	N	N
21	20250428	131342	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8810	-140	5	-1.56	354531920	39922	72.63	8930	9000	8700	11630	6270	8950	8880.62	1.39	4548	9210	9080	8980	8850	8750	9145	8915	89	2680	500	5540	10	1	17727696	1562	-117.47	2.56	12	0.23	-75.00	3440.00	19180	20241021	-54.07	7110	20250409	23.91	13380	-34.16	20250214	7110	23.91	20250409	19180	-54.07	20241021	7110	23.91	20250409	2.89	Y	474170	500	88 억	246999	N	N	816	N	N
22	20250428	121338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8855	-95	5	-1.06	295548310	33240	60.47	8930	9000	8700	11630	6270	8950	8891.35	1.39	3869	9210	9080	8980	8850	8750	9145	8915	89	2680	500	5540	10	1	17727696	1570	-118.07	2.57	12	0.19	-75.00	3440.00	19180	20241021	-53.83	7110	20250409	24.54	13380	-33.82	20250214	7110	24.54	20250409	19180	-53.83	20241021	7110	24.54	20250409	2.89	Y	474170	500	88 억	246999	N	N	816	N	N
23	20250428	111340	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8890	-60	5	-0.67	237341090	26686	48.55	8930	9000	8700	11630	6270	8950	8893.84	1.39	4806	9210	9080	8980	8850	8750	9145	8915	89	2680	500	5540	10	1	17727696	1576	-118.53	2.58	12	0.15	-75.00	3440.00	19180	20241021	-53.65	7110	20250409	25.04	13380	-33.56	20250214	7110	25.04	20250409	19180	-53.65	20241021	7110	25.04	20250409	2.89	Y	474170	500	88 억	246999	N	N	816	N	N
24	20250428	101336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8880	-70	5	-0.78	191100950	21471	39.06	8930	9000	8700	11630	6270	8950	8900.42	1.39	5306	9210	9080	8980	8850	8750	9145	8915	89	2680	500	5540	10	1	17727696	1574	-118.40	2.58	12	0.12	-75.00	3440.00	19180	20241021	-53.70	7110	20250409	24.89	13380	-33.63	20250214	7110	24.89	20250409	19180	-53.70	20241021	7110	24.89	20250409	2.89	Y	474170	500	88 억	246999	N	N	816	N	N
25	20250428	091338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8960	10	2	0.11	85172130	9555	17.38	8930	9000	8700	11630	6270	8950	8913.88	1.39	4459	9210	9080	8980	8850	8750	9145	8915	89	2680	500	5540	10	1	17727696	1588	-119.47	2.60	12	0.05	-75.00	3440.00	19180	20241021	-53.28	7110	20250409	26.02	13380	-33.03	20250214	7110	26.02	20250409	19180	-53.28	20241021	7110	26.02	20250409	2.89	Y	474170	500	88 억	246999	N	N	816	N	N
26	20250425	161331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8950	70	2	0.79	492987920	54970	94.04	8880	9110	8880	11540	6220	8880	8968.31	1.42	10681	9133	9006	8943	8816	8753	8975	8785	89	2660	500	5500	10	1	17727696	1587	-119.33	2.60	12	0.31	-75.00	3440.00	19180	20241021	-53.34	7110	20250409	25.88	13380	-33.11	20250214	7110	25.88	20250409	19180	-53.34	20241021	7110	25.88	20250409	2.89	Y	474170	500	88 억	251245	N	N	816	N	N
27	20250425	151340	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8930	50	2	0.56	446413900	49761	85.13	8880	9110	8880	11540	6220	8880	8971.16	1.42	9695	9133	9006	8943	8816	8753	8975	8785	89	2660	500	5500	10	1	17727696	1583	-119.07	2.60	12	0.28	-75.00	3440.00	19180	20241021	-53.44	7110	20250409	25.60	13380	-33.26	20250214	7110	25.60	20250409	19180	-53.44	20241021	7110	25.60	20250409	2.89	Y	474170	500	88 억	251245	N	N	941	N	N
28	20250425	141341	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8930	50	2	0.56	366052430	40754	69.72	8880	9110	8880	11540	6220	8880	8982.00	1.42	11800	9133	9006	8943	8816	8753	8975	8785	89	2660	500	5500	10	1	17727696	1583	-119.07	2.60	12	0.23	-75.00	3440.00	19180	20241021	-53.44	7110	20250409	25.60	13380	-33.26	20250214	7110	25.60	20250409	19180	-53.44	20241021	7110	25.60	20250409	2.89	Y	474170	500	88 억	251245	N	N	941	N	N
29	20250425	131342	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8920	40	2	0.45	334171170	37184	63.61	8880	9110	8880	11540	6220	8880	8986.96	1.42	10767	9133	9006	8943	8816	8753	8975	8785	89	2660	500	5500	10	1	17727696	1581	-118.93	2.59	12	0.21	-75.00	3440.00	19180	20241021	-53.49	7110	20250409	25.46	13380	-33.33	20250214	7110	25.46	20250409	19180	-53.49	20241021	7110	25.46	20250409	2.89	Y	474170	500	88 억	251245	N	N	941	N	N
30	20250425	121338	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8950	70	2	0.79	314850510	35021	59.91	8880	9110	8880	11540	6220	8880	8990.33	1.42	10889	9133	9006	8943	8816	8753	8975	8785	89	2660	500	5500	10	1	17727696	1587	-119.33	2.60	12	0.20	-75.00	3440.00	19180	20241021	-53.34	7110	20250409	25.88	13380	-33.11	20250214	7110	25.88	20250409	19180	-53.34	20241021	7110	25.88	20250409	2.89	Y	474170	500	88 억	251245	N	N	941	N	N
31	20250425	111340	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8950	70	2	0.79	261301770	29018	49.64	8880	9110	8880	11540	6220	8880	9004.82	1.42	8462	9133	9006	8943	8816	8753	8975	8785	89	2660	500	5500	10	1	17727696	1587	-119.33	2.60	12	0.16	-75.00	3440.00	19180	20241021	-53.34	7110	20250409	25.88	13380	-33.11	20250214	7110	25.88	20250409	19180	-53.34	20241021	7110	25.88	20250409	2.89	Y	474170	500	88 억	251245	N	N	941	N	N
32	20250425	101339	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9000	120	2	1.35	237125490	26319	45.02	8880	9110	8880	11540	6220	8880	9009.67	1.42	7633	9133	9006	8943	8816	8753	8975	8785	89	2660	500	5500	10	1	17727696	1595	-120.00	2.62	12	0.15	-75.00	3440.00	19180	20241021	-53.08	7110	20250409	26.58	13380	-32.74	20250214	7110	26.58	20250409	19180	-53.08	20241021	7110	26.58	20250409	2.89	Y	474170	500	88 억	251245	N	N	941	N	N
33	20250425	091344	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9030	150	2	1.69	127749170	14135	24.18	8880	9110	8880	11540	6220	8880	9037.79	1.42	4064	9133	9006	8943	8816	8753	8975	8785	89	2660	500	5500	10	1	17727696	1601	-120.40	2.62	12	0.08	-75.00	3440.00	19180	20241021	-52.92	7110	20250409	27.00	13380	-32.51	20250214	7110	27.00	20250409	19180	-52.92	20241021	7110	27.00	20250409	2.89	Y	474170	500	88 억	251245	N	N	941	N	N
34	20250424	161319	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8880	-140	5	-1.55	522911760	58456	80.24	9050	9070	8880	11720	6320	9020	8945.39	1.41	2644	9266	9142	9026	8902	8786	9085	8845	89	2700	500	5590	10	1	17727696	1574	-118.40	2.58	12	0.33	-75.00	3440.00	19180	20241021	-53.70	7110	20250409	24.89	13380	-33.63	20250214	7110	24.89	20250409	19180	-53.70	20241021	7110	24.89	20250409	2.88	Y	474170	500	88 억	249146	N	N	941	N	N
35	20250424	151336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8900	-120	5	-1.33	474482240	53007	72.76	9050	9070	8880	11720	6320	9020	8951.31	1.41	3412	9266	9142	9026	8902	8786	9085	8845	89	2700	500	5590	10	1	17727696	1578	-118.67	2.59	12	0.30	-75.00	3440.00	19180	20241021	-53.60	7110	20250409	25.18	13380	-33.48	20250214	7110	25.18	20250409	19180	-53.60	20241021	7110	25.18	20250409	2.88	Y	474170	500	88 억	249146	N	N	1917	N	N
36	20250424	141336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8920	-100	5	-1.11	391597530	43694	59.98	9050	9070	8900	11720	6320	9020	8962.27	1.41	1858	9266	9142	9026	8902	8786	9085	8845	89	2700	500	5590	10	1	17727696	1581	-118.93	2.59	12	0.25	-75.00	3440.00	19180	20241021	-53.49	7110	20250409	25.46	13380	-33.33	20250214	7110	25.46	20250409	19180	-53.49	20241021	7110	25.46	20250409	2.88	Y	474170	500	88 억	249146	N	N	1917	N	N
37	20250424	131334	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8980	-40	5	-0.44	319403300	35608	48.88	9050	9070	8920	11720	6320	9020	8969.99	1.41	2051	9266	9142	9026	8902	8786	9085	8845	89	2700	500	5590	10	1	17727696	1592	-119.73	2.61	12	0.20	-75.00	3440.00	19180	20241021	-53.18	7110	20250409	26.30	13380	-32.88	20250214	7110	26.30	20250409	19180	-53.18	20241021	7110	26.30	20250409	2.88	Y	474170	500	88 억	249146	N	N	1917	N	N
38	20250424	121331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8980	-40	5	-0.44	301402410	33602	46.12	9050	9070	8920	11720	6320	9020	8969.78	1.41	1990	9266	9142	9026	8902	8786	9085	8845	89	2700	500	5590	10	1	17727696	1592	-119.73	2.61	12	0.19	-75.00	3440.00	19180	20241021	-53.18	7110	20250409	26.30	13380	-32.88	20250214	7110	26.30	20250409	19180	-53.18	20241021	7110	26.30	20250409	2.88	Y	474170	500	88 억	249146	N	N	1917	N	N
39	20250424	111335	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8950	-70	5	-0.78	260749150	29062	39.89	9050	9070	8920	11720	6320	9020	8972.17	1.41	912	9266	9142	9026	8902	8786	9085	8845	89	2700	500	5590	10	1	17727696	1587	-119.33	2.60	12	0.16	-75.00	3440.00	19180	20241021	-53.34	7110	20250409	25.88	13380	-33.11	20250214	7110	25.88	20250409	19180	-53.34	20241021	7110	25.88	20250409	2.88	Y	474170	500	88 억	249146	N	N	1917	N	N
40	20250424	101331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8940	-80	5	-0.89	209378440	23309	32.00	9050	9070	8920	11720	6320	9020	8982.73	1.41	2961	9266	9142	9026	8902	8786	9085	8845	89	2700	500	5590	10	1	17727696	1585	-119.20	2.60	12	0.13	-75.00	3440.00	19180	20241021	-53.39	7110	20250409	25.74	13380	-33.18	20250214	7110	25.74	20250409	19180	-53.39	20241021	7110	25.74	20250409	2.88	Y	474170	500	88 억	249146	N	N	1917	N	N
41	20250424	091341	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9020	0	3	0.00	72708730	8062	11.07	9050	9070	8920	11720	6320	9020	9018.70	1.41	485	9266	9142	9026	8902	8786	9085	8845	89	2700	500	5590	10	1	17727696	1599	-120.27	2.62	12	0.05	-75.00	3440.00	19180	20241021	-52.97	7110	20250409	26.86	13380	-32.59	20250214	7110	26.86	20250409	19180	-52.97	20241021	7110	26.86	20250409	2.88	Y	474170	500	88 억	249146	N	N	1917	N	N
42	20250423	161307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9020	150	2	1.69	654578325	72851	104.09	9030	9150	8910	11530	6210	8870	8985.17	1.03	11496	9163	9016	8903	8756	8643	9090	8830	89	2660	500	5490	10	1	17727696	1599	-120.27	2.62	12	0.41	-75.00	3440.00	19180	20241021	-52.97	7110	20250409	26.86	13380	-32.59	20250214	7110	26.86	20250409	19180	-52.97	20241021	7110	26.86	20250409	2.89	Y	474170	500	88 억	182604	N	N	1917	N	N
43	20250423	151331	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8980	110	2	1.24	625118575	69583	99.42	9030	9150	8910	11530	6210	8870	8983.78	1.03	9500	9163	9016	8903	8756	8643	9090	8830	89	2660	500	5490	10	1	17727696	1592	-119.73	2.61	12	0.39	-75.00	3440.00	19180	20241021	-53.18	7110	20250409	26.30	13380	-32.88	20250214	7110	26.30	20250409	19180	-53.18	20241021	7110	26.30	20250409	2.89	Y	474170	500	88 억	182604	N	N	2773	N	N
44	20250423	141330	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8950	80	2	0.90	493497725	54915	78.46	9030	9150	8910	11530	6210	8870	8986.57	1.03	1644	9163	9016	8903	8756	8643	9090	8830	89	2660	500	5490	10	1	17727696	1587	-119.33	2.60	12	0.31	-75.00	3440.00	19180	20241021	-53.34	7110	20250409	25.88	13380	-33.11	20250214	7110	25.88	20250409	19180	-53.34	20241021	7110	25.88	20250409	2.89	Y	474170	500	88 억	182604	N	N	2773	N	N
45	20250423	131329	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8940	70	2	0.79	441718035	49134	70.20	9030	9150	8910	11530	6210	8870	8990.07	1.03	2456	9163	9016	8903	8756	8643	9090	8830	89	2660	500	5490	10	1	17727696	1585	-119.20	2.60	12	0.28	-75.00	3440.00	19180	20241021	-53.39	7110	20250409	25.74	13380	-33.18	20250214	7110	25.74	20250409	19180	-53.39	20241021	7110	25.74	20250409	2.89	Y	474170	500	88 억	182604	N	N	2773	N	N
46	20250423	121333	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8940	70	2	0.79	407016965	45246	64.65	9030	9150	8910	11530	6210	8870	8995.65	1.03	2569	9163	9016	8903	8756	8643	9090	8830	89	2660	500	5490	10	1	17727696	1585	-119.20	2.60	12	0.26	-75.00	3440.00	19180	20241021	-53.39	7110	20250409	25.74	13380	-33.18	20250214	7110	25.74	20250409	19180	-53.39	20241021	7110	25.74	20250409	2.89	Y	474170	500	88 억	182604	N	N	2773	N	N
47	20250423	111333	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8950	80	2	0.90	349784250	38841	55.50	9030	9150	8920	11530	6210	8870	9005.54	1.03	1343	9163	9016	8903	8756	8643	9090	8830	89	2660	500	5490	10	1	17727696	1587	-119.33	2.60	12	0.22	-75.00	3440.00	19180	20241021	-53.34	7110	20250409	25.88	13380	-33.11	20250214	7110	25.88	20250409	19180	-53.34	20241021	7110	25.88	20250409	2.89	Y	474170	500	88 억	182604	N	N	2773	N	N
48	20250423	101336	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8990	120	2	1.35	263327820	29198	41.72	9030	9150	8940	11530	6210	8870	9018.69	1.03	115	9163	9016	8903	8756	8643	9090	8830	89	2660	500	5490	10	1	17727696	1594	-119.87	2.61	12	0.16	-75.00	3440.00	19180	20241021	-53.13	7110	20250409	26.44	13380	-32.81	20250214	7110	26.44	20250409	19180	-53.13	20241021	7110	26.44	20250409	2.89	Y	474170	500	88 억	182604	N	N	2773	N	N
49	20250423	091342	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9020	150	2	1.69	112870770	12487	17.84	9030	9150	8940	11530	6210	8870	9039.06	1.03	-2771	9163	9016	8903	8756	8643	9090	8830	89	2660	500	5490	10	1	17727696	1599	-120.27	2.62	12	0.07	-75.00	3440.00	19180	20241021	-52.97	7110	20250409	26.86	13380	-32.59	20250214	7110	26.86	20250409	19180	-52.97	20241021	7110	26.86	20250409	2.89	Y	474170	500	88 억	182604	N	N	2773	N	N
50	20250422	161300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8870	-120	5	-1.33	624360985	69990	66.11	8800	9050	8790	11680	6300	8990	8920.72	1.01	3599	9243	9116	9023	8896	8803	9070	8850	89	2690	500	5570	10	1	17727696	1572	-118.27	2.58	12	0.39	-75.00	3440.00	19180	20241021	-53.75	7110	20250409	24.75	13380	-33.71	20250214	7110	24.75	20250409	19180	-53.75	20241021	7110	24.75	20250409	3.05	Y	474170	500	88 억	178641	N	N	2773	N	N
51	20250422	151323	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8900	-90	5	-1.00	603585825	67649	63.90	8800	9050	8790	11680	6300	8990	8922.32	1.01	2477	9243	9116	9023	8896	8803	9070	8850	89	2690	500	5570	10	1	17727696	1578	-118.67	2.59	12	0.38	-75.00	3440.00	19180	20241021	-53.60	7110	20250409	25.18	13380	-33.48	20250214	7110	25.18	20250409	19180	-53.60	20241021	7110	25.18	20250409	3.05	Y	474170	500	88 억	178641	N	N	2431	N	N
52	20250422	141324	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8890	-100	5	-1.11	498571835	55841	52.74	8800	9050	8790	11680	6300	8990	8928.42	1.01	820	9243	9116	9023	8896	8803	9070	8850	89	2690	500	5570	10	1	17727696	1576	-118.53	2.58	12	0.31	-75.00	3440.00	19180	20241021	-53.65	7110	20250409	25.04	13380	-33.56	20250214	7110	25.04	20250409	19180	-53.65	20241021	7110	25.04	20250409	3.05	Y	474170	500	88 억	178641	N	N	2431	N	N
53	20250422	131320	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8890	-100	5	-1.11	450660725	50460	47.66	8800	9050	8790	11680	6300	8990	8931.05	1.01	1478	9243	9116	9023	8896	8803	9070	8850	89	2690	500	5570	10	1	17727696	1576	-118.53	2.58	12	0.28	-75.00	3440.00	19180	20241021	-53.65	7110	20250409	25.04	13380	-33.56	20250214	7110	25.04	20250409	19180	-53.65	20241021	7110	25.04	20250409	3.05	Y	474170	500	88 억	178641	N	N	2431	N	N
54	20250422	121325	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8920	-70	5	-0.78	412879475	46214	43.65	8800	9050	8790	11680	6300	8990	8934.08	1.01	2275	9243	9116	9023	8896	8803	9070	8850	89	2690	500	5570	10	1	17727696	1581	-118.93	2.59	12	0.26	-75.00	3440.00	19180	20241021	-53.49	7110	20250409	25.46	13380	-33.33	20250214	7110	25.46	20250409	19180	-53.49	20241021	7110	25.46	20250409	3.05	Y	474170	500	88 억	178641	N	N	2431	N	N
55	20250422	111322	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8990	0	3	0.00	333150760	37287	35.22	8800	9050	8790	11680	6300	8990	8934.77	1.01	5036	9243	9116	9023	8896	8803	9070	8850	89	2690	500	5570	10	1	17727696	1594	-119.87	2.61	12	0.21	-75.00	3440.00	19180	20241021	-53.13	7110	20250409	26.44	13380	-32.81	20250214	7110	26.44	20250409	19180	-53.13	20241021	7110	26.44	20250409	3.05	Y	474170	500	88 억	178641	N	N	2431	N	N
56	20250422	101323	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9050	60	2	0.67	222144130	24918	23.54	8800	9050	8790	11680	6300	8990	8915.01	1.01	3930	9243	9116	9023	8896	8803	9070	8850	89	2690	500	5570	10	1	17727696	1604	-120.67	2.63	12	0.14	-75.00	3440.00	19180	20241021	-52.82	7110	20250409	27.29	13380	-32.36	20250214	7110	27.29	20250409	19180	-52.82	20241021	7110	27.29	20250409	3.05	Y	474170	500	88 억	178641	N	N	2431	N	N
57	20250422	091326	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8880	-110	5	-1.22	101873870	11478	10.84	8800	8990	8790	11680	6300	8990	8875.58	1.01	6006	9243	9116	9023	8896	8803	9070	8850	89	2690	500	5570	10	1	17727696	1574	-118.40	2.58	12	0.06	-75.00	3440.00	19180	20241021	-53.70	7110	20250409	24.89	13380	-33.63	20250214	7110	24.89	20250409	19180	-53.70	20241021	7110	24.89	20250409	3.05	Y	474170	500	88 억	178641	N	N	2431	N	N
58	20250421	161256	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8990	40	2	0.45	957910240	105871	100.28	9030	9150	8930	11630	6270	8950	9047.90	0.92	14596	9223	9086	8983	8846	8743	9035	8795	89	2680	500	5540	10	1	17727696	1594	-119.87	2.61	12	0.60	-75.00	3440.00	19180	20241021	-53.13	7110	20250409	26.44	13380	-32.81	20250214	7110	26.44	20250409	19180	-53.13	20241021	7110	26.44	20250409	2.87	Y	474170	500	88 억	163976	N	N	2431	N	N
59	20250421	151319	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8960	10	2	0.11	934675890	103284	97.83	9030	9150	8930	11630	6270	8950	9049.57	0.92	13595	9223	9086	8983	8846	8743	9035	8795	89	2680	500	5540	10	1	17727696	1588	-119.47	2.60	12	0.58	-75.00	3440.00	19180	20241021	-53.28	7110	20250409	26.02	13380	-33.03	20250214	7110	26.02	20250409	19180	-53.28	20241021	7110	26.02	20250409	2.87	Y	474170	500	88 억	163976	N	N	3153	N	N
60	20250421	141318	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8990	40	2	0.45	816714200	90123	85.37	9030	9150	8950	11630	6270	8950	9062.22	0.92	10814	9223	9086	8983	8846	8743	9035	8795	89	2680	500	5540	10	1	17727696	1594	-119.87	2.61	12	0.51	-75.00	3440.00	19180	20241021	-53.13	7110	20250409	26.44	13380	-32.81	20250214	7110	26.44	20250409	19180	-53.13	20241021	7110	26.44	20250409	2.87	Y	474170	500	88 억	163976	N	N	3153	N	N
61	20250421	131316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8990	40	2	0.45	768295710	84741	80.27	9030	9150	8950	11630	6270	8950	9066.40	0.92	10244	9223	9086	8983	8846	8743	9035	8795	89	2680	500	5540	10	1	17727696	1594	-119.87	2.61	12	0.48	-75.00	3440.00	19180	20241021	-53.13	7110	20250409	26.44	13380	-32.81	20250214	7110	26.44	20250409	19180	-53.13	20241021	7110	26.44	20250409	2.87	Y	474170	500	88 억	163976	N	N	3153	N	N
62	20250421	121317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9020	70	2	0.78	667097230	73480	69.60	9030	9150	8990	11630	6270	8950	9078.62	0.92	9477	9223	9086	8983	8846	8743	9035	8795	89	2680	500	5540	10	1	17727696	1599	-120.27	2.62	12	0.41	-75.00	3440.00	19180	20241021	-52.97	7110	20250409	26.86	13380	-32.59	20250214	7110	26.86	20250409	19180	-52.97	20241021	7110	26.86	20250409	2.87	Y	474170	500	88 억	163976	N	N	3153	N	N
63	20250421	111314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9050	100	2	1.12	589743230	64908	61.48	9030	9150	8990	11630	6270	8950	9085.83	0.92	10137	9223	9086	8983	8846	8743	9035	8795	89	2680	500	5540	10	1	17727696	1604	-120.67	2.63	12	0.37	-75.00	3440.00	19180	20241021	-52.82	7110	20250409	27.29	13380	-32.36	20250214	7110	27.29	20250409	19180	-52.82	20241021	7110	27.29	20250409	2.87	Y	474170	500	88 억	163976	N	N	3153	N	N
64	20250421	101309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9130	180	2	2.01	396918920	43622	41.32	9030	9150	9030	11630	6270	8950	9099.05	0.92	8418	9223	9086	8983	8846	8743	9035	8795	89	2680	500	5540	10	1	17727696	1619	-121.73	2.65	12	0.25	-75.00	3440.00	19180	20241021	-52.40	7110	20250409	28.41	13380	-31.76	20250214	7110	28.41	20250409	19180	-52.40	20241021	7110	28.41	20250409	2.87	Y	474170	500	88 억	163976	N	N	3153	N	N
65	20250421	091353	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9090	140	2	1.56	148855740	16402	15.54	9030	9140	9030	11630	6270	8950	9075.46	0.92	3978	9223	9086	8983	8846	8743	9035	8795	89	2680	500	5540	10	1	17727696	1611	-121.20	2.64	12	0.09	-75.00	3440.00	19180	20241021	-52.61	7110	20250409	27.85	13380	-32.06	20250214	7110	27.85	20250409	19180	-52.61	20241021	7110	27.85	20250409	2.87	Y	474170	500	88 억	163976	N	N	3153	N	N
66	20250418	161255	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8950	-130	5	-1.43	946829990	105571	10.56	9120	9120	8880	11800	6360	9080	8968.66	0.88	8294	10293	9686	9233	8626	8173	9990	8930	89	2720	500	5620	10	1	17727696	1587	-119.33	2.60	12	0.60	-75.00	3440.00	19180	20241021	-53.34	7110	20250409	25.88	13380	-33.11	20250214	7110	25.88	20250409	19180	-53.34	20241021	7110	25.88	20250409	2.90	Y	474170	500	88 억	156640	N	N	3153	N	N
67	20250418	151312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8950	-130	5	-1.43	907019120	101121	10.11	9120	9120	8880	11800	6360	9080	8969.64	0.88	7174	10293	9686	9233	8626	8173	9990	8930	89	2720	500	5620	10	1	17727696	1587	-119.33	2.60	12	0.57	-75.00	3440.00	19180	20241021	-53.34	7110	20250409	25.88	13380	-33.11	20250214	7110	25.88	20250409	19180	-53.34	20241021	7110	25.88	20250409	2.90	Y	474170	500	88 억	156640	N	N	18257	N	N
68	20250418	141318	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8950	-130	5	-1.43	783284160	87268	8.73	9120	9120	8880	11800	6360	9080	8975.62	0.88	4782	10293	9686	9233	8626	8173	9990	8930	89	2720	500	5620	10	1	17727696	1587	-119.33	2.60	12	0.49	-75.00	3440.00	19180	20241021	-53.34	7110	20250409	25.88	13380	-33.11	20250214	7110	25.88	20250409	19180	-53.34	20241021	7110	25.88	20250409	2.90	Y	474170	500	88 억	156640	N	N	18257	N	N
69	20250418	131314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9030	-50	5	-0.55	663627190	73961	7.39	9120	9120	8880	11800	6360	9080	8972.66	0.88	3095	10293	9686	9233	8626	8173	9990	8930	89	2720	500	5620	10	1	17727696	1601	-120.40	2.62	12	0.42	-75.00	3440.00	19180	20241021	-52.92	7110	20250409	27.00	13380	-32.51	20250214	7110	27.00	20250409	19180	-52.92	20241021	7110	27.00	20250409	2.90	Y	474170	500	88 억	156640	N	N	18257	N	N
70	20250418	121311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9010	-70	5	-0.77	596321970	66511	6.65	9120	9120	8880	11800	6360	9080	8965.76	0.88	2899	10293	9686	9233	8626	8173	9990	8930	89	2720	500	5620	10	1	17727696	1597	-120.13	2.62	12	0.38	-75.00	3440.00	19180	20241021	-53.02	7110	20250409	26.72	13380	-32.66	20250214	7110	26.72	20250409	19180	-53.02	20241021	7110	26.72	20250409	2.90	Y	474170	500	88 억	156640	N	N	18257	N	N
71	20250418	111315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8970	-110	5	-1.21	533519940	59529	5.95	9120	9120	8880	11800	6360	9080	8962.35	0.88	2946	10293	9686	9233	8626	8173	9990	8930	89	2720	500	5620	10	1	17727696	1590	-119.60	2.61	12	0.34	-75.00	3440.00	19180	20241021	-53.23	7110	20250409	26.16	13380	-32.96	20250214	7110	26.16	20250409	19180	-53.23	20241021	7110	26.16	20250409	2.90	Y	474170	500	88 억	156640	N	N	18257	N	N
72	20250418	101317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8920	-160	5	-1.76	443664745	49480	4.95	9120	9120	8880	11800	6360	9080	8966.55	0.88	4593	10293	9686	9233	8626	8173	9990	8930	89	2720	500	5620	10	1	17727696	1581	-118.93	2.59	12	0.28	-75.00	3440.00	19180	20241021	-53.49	7110	20250409	25.46	13380	-33.33	20250214	7110	25.46	20250409	19180	-53.49	20241021	7110	25.46	20250409	2.90	Y	474170	500	88 억	156640	N	N	18257	N	N
73	20250418	091324	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9000	-80	5	-0.88	152987340	16937	1.69	9120	9120	8980	11800	6360	9080	9032.73	0.88	234	10293	9686	9233	8626	8173	9990	8930	89	2720	500	5620	10	1	17727696	1595	-120.00	2.62	12	0.10	-75.00	3440.00	19180	20241021	-53.08	7110	20250409	26.58	13380	-32.74	20250214	7110	26.58	20250409	19180	-53.08	20241021	7110	26.58	20250409	2.90	Y	474170	500	88 억	156640	N	N	18257	N	N
74	20250417	161303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9080	300	2	3.42	9299451635	1000168	758.27	8950	9840	8780	11410	6150	8780	9297.90	0.97	-18055	9186	8982	8866	8662	8546	8925	8605	89	2630	500	5440	10	1	17727696	1610	-121.07	2.64	12	5.64	-75.00	3440.00	19180	20241021	-52.66	7110	20250409	27.71	13380	-32.14	20250214	7110	27.71	20250409	19180	-52.66	20241021	7110	27.71	20250409	2.84	Y	474170	500	88 억	171949	N	N	18257	N	N
75	20250417	151317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9050	270	2	3.08	9127337815	981179	743.87	8950	9840	8780	11410	6150	8780	9302.42	0.97	-20334	9186	8982	8866	8662	8546	8925	8605	89	2630	500	5440	10	1	17727696	1604	-120.67	2.63	12	5.53	-75.00	3440.00	19180	20241021	-52.82	7110	20250409	27.29	13380	-32.36	20250214	7110	27.29	20250409	19180	-52.82	20241021	7110	27.29	20250409	2.84	Y	474170	500	88 억	171949	N	N	20433	N	N
76	20250417	141319	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9130	350	2	3.99	2770130620	303042	229.75	8950	9500	8780	11410	6150	8780	9141.08	0.97	-21242	9186	8982	8866	8662	8546	8925	8605	89	2630	500	5440	10	1	17727696	1619	-121.73	2.65	12	1.71	-75.00	3440.00	19180	20241021	-52.40	7110	20250409	28.41	13380	-31.76	20250214	7110	28.41	20250409	19180	-52.40	20241021	7110	28.41	20250409	2.84	Y	474170	500	88 억	171949	N	N	20433	N	N
77	20250417	131317	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8970	190	2	2.16	628428390	70584	53.51	8950	9100	8780	11410	6150	8780	8903.27	0.97	3319	9186	8982	8866	8662	8546	8925	8605	89	2630	500	5440	10	1	17727696	1590	-119.60	2.61	12	0.40	-75.00	3440.00	19180	20241021	-53.23	7110	20250409	26.16	13380	-32.96	20250214	7110	26.16	20250409	19180	-53.23	20241021	7110	26.16	20250409	2.84	Y	474170	500	88 억	171949	N	N	20433	N	N
78	20250417	121316	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8910	130	2	1.48	495753160	55763	42.28	8950	9100	8780	11410	6150	8780	8890.36	0.97	7489	9186	8982	8866	8662	8546	8925	8605	89	2630	500	5440	10	1	17727696	1580	-118.80	2.59	12	0.31	-75.00	3440.00	19180	20241021	-53.55	7110	20250409	25.32	13380	-33.41	20250214	7110	25.32	20250409	19180	-53.55	20241021	7110	25.32	20250409	2.84	Y	474170	500	88 억	171949	N	N	20433	N	N
79	20250417	111313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8870	90	2	1.03	434613350	48894	37.07	8950	9100	8780	11410	6150	8780	8888.89	0.97	6740	9186	8982	8866	8662	8546	8925	8605	89	2630	500	5440	10	1	17727696	1572	-118.27	2.58	12	0.28	-75.00	3440.00	19180	20241021	-53.75	7110	20250409	24.75	13380	-33.71	20250214	7110	24.75	20250409	19180	-53.75	20241021	7110	24.75	20250409	2.84	Y	474170	500	88 억	171949	N	N	20433	N	N
80	20250417	101315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8840	60	2	0.68	365012480	41007	31.09	8950	9100	8780	11410	6150	8780	8901.22	0.97	7176	9186	8982	8866	8662	8546	8925	8605	89	2630	500	5440	10	1	17727696	1567	-117.87	2.57	12	0.23	-75.00	3440.00	19180	20241021	-53.91	7110	20250409	24.33	13380	-33.93	20250214	7110	24.33	20250409	19180	-53.91	20241021	7110	24.33	20250409	2.84	Y	474170	500	88 억	171949	N	N	20433	N	N
81	20250417	091321	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8940	160	2	1.82	130589530	14505	11.00	8950	9100	8920	11410	6150	8780	9003.07	0.97	961	9186	8982	8866	8662	8546	8925	8605	89	2630	500	5440	10	1	17727696	1585	-119.20	2.60	12	0.08	-75.00	3440.00	19180	20241021	-53.39	7110	20250409	25.74	13380	-33.18	20250214	7110	25.74	20250409	19180	-53.39	20241021	7110	25.74	20250409	2.84	Y	474170	500	88 억	171949	N	N	20433	N	N
82	20250416	161300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8780	-120	5	-1.35	1179295405	131902	18.44	8960	9070	8750	11570	6230	8900	8940.72	0.95	3389	9740	9320	8900	8480	8060	9530	8690	89	2670	500	5510	10	1	17727696	1556	-117.07	2.55	12	0.74	-75.00	3440.00	19180	20241021	-54.22	7110	20250409	23.49	13380	-34.38	20250214	7110	23.49	20250409	19180	-54.22	20241021	7110	23.49	20250409	2.88	Y	474170	500	88 억	167647	N	N	20433	N	N
83	20250416	151315	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8800	-100	5	-1.12	1146478720	128166	17.92	8960	9070	8750	11570	6230	8900	8945.26	0.95	4013	9740	9320	8900	8480	8060	9530	8690	89	2670	500	5510	10	1	17727696	1560	-117.33	2.56	12	0.72	-75.00	3440.00	19180	20241021	-54.12	7110	20250409	23.77	13380	-34.23	20250214	7110	23.77	20250409	19180	-54.12	20241021	7110	23.77	20250409	2.88	Y	474170	500	88 억	167647	N	N	29411	N	N
84	20250416	141313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8900	0	3	0.00	953761420	106319	14.86	8960	9070	8870	11570	6230	8900	8970.75	0.95	5784	9740	9320	8900	8480	8060	9530	8690	89	2670	500	5510	10	1	17727696	1578	-118.67	2.59	12	0.60	-75.00	3440.00	19180	20241021	-53.60	7110	20250409	25.18	13380	-33.48	20250214	7110	25.18	20250409	19180	-53.60	20241021	7110	25.18	20250409	2.88	Y	474170	500	88 억	167647	N	N	29411	N	N
85	20250416	131312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8940	40	2	0.45	790315940	88033	12.31	8960	9070	8870	11570	6230	8900	8977.50	0.95	1716	9740	9320	8900	8480	8060	9530	8690	89	2670	500	5510	10	1	17727696	1585	-119.20	2.60	12	0.50	-75.00	3440.00	19180	20241021	-53.39	7110	20250409	25.74	13380	-33.18	20250214	7110	25.74	20250409	19180	-53.39	20241021	7110	25.74	20250409	2.88	Y	474170	500	88 억	167647	N	N	29411	N	N
86	20250416	121313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8980	80	2	0.90	579884520	64549	9.02	8960	9070	8870	11570	6230	8900	8983.63	0.95	2512	9740	9320	8900	8480	8060	9530	8690	89	2670	500	5510	10	1	17727696	1592	-119.73	2.61	12	0.36	-75.00	3440.00	19180	20241021	-53.18	7110	20250409	26.30	13380	-32.88	20250214	7110	26.30	20250409	19180	-53.18	20241021	7110	26.30	20250409	2.88	Y	474170	500	88 억	167647	N	N	29411	N	N
87	20250416	111313	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8990	90	2	1.01	476545270	53030	7.41	8960	9070	8870	11570	6230	8900	8986.33	0.95	-288	9740	9320	8900	8480	8060	9530	8690	89	2670	500	5510	10	1	17727696	1594	-119.87	2.61	12	0.30	-75.00	3440.00	19180	20241021	-53.13	7110	20250409	26.44	13380	-32.81	20250214	7110	26.44	20250409	19180	-53.13	20241021	7110	26.44	20250409	2.88	Y	474170	500	88 억	167647	N	N	29411	N	N
88	20250416	101312	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8990	90	2	1.01	345679330	38484	5.38	8960	9070	8870	11570	6230	8900	8982.42	0.95	-809	9740	9320	8900	8480	8060	9530	8690	89	2670	500	5510	10	1	17727696	1594	-119.87	2.61	12	0.22	-75.00	3440.00	19180	20241021	-53.13	7110	20250409	26.44	13380	-32.81	20250214	7110	26.44	20250409	19180	-53.13	20241021	7110	26.44	20250409	2.88	Y	474170	500	88 억	167647	N	N	29411	N	N
89	20250416	091321	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9040	140	2	1.57	97171100	10811	1.51	8960	9070	8930	11570	6230	8900	8988.17	0.95	-784	9740	9320	8900	8480	8060	9530	8690	89	2670	500	5510	10	1	17727696	1603	-120.53	2.63	12	0.06	-75.00	3440.00	19180	20241021	-52.87	7110	20250409	27.14	13380	-32.44	20250214	7110	27.14	20250409	19180	-52.87	20241021	7110	27.14	20250409	2.88	Y	474170	500	88 억	167647	N	N	29411	N	N
90	20250415	161258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8900	360	2	4.22	6456078160	715332	800.60	8480	9320	8480	11100	5980	8540	9025.29	1.32	-74776	8780	8660	8510	8390	8240	8720	8450	89	2560	500	5290	10	1	17727696	1578	-118.67	2.59	12	4.04	-75.00	3440.00	19180	20241021	-53.60	7110	20250409	25.18	13380	-33.48	20250214	7110	25.18	20250409	19180	-53.60	20241021	7110	25.18	20250409	2.84	Y	474170	500	88 억	234325	N	N	29411	N	N
91	20250415	151311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8910	370	2	4.33	6394767900	708429	792.88	8480	9320	8480	11100	5980	8540	9026.69	1.32	-74828	8780	8660	8510	8390	8240	8720	8450	89	2560	500	5290	10	1	17727696	1580	-118.80	2.59	12	4.00	-75.00	3440.00	19180	20241021	-53.55	7110	20250409	25.32	13380	-33.41	20250214	7110	25.32	20250409	19180	-53.55	20241021	7110	25.32	20250409	2.84	Y	474170	500	88 억	234325	N	N	10882	N	N
92	20250415	141309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	9040	500	2	5.85	5921903225	655705	733.87	8480	9320	8480	11100	5980	8540	9031.35	1.32	-76283	8780	8660	8510	8390	8240	8720	8450	89	2560	500	5290	10	1	17727696	1603	-120.53	2.63	12	3.70	-75.00	3440.00	19180	20241021	-52.87	7110	20250409	27.14	13380	-32.44	20250214	7110	27.14	20250409	19180	-52.87	20241021	7110	27.14	20250409	2.84	Y	474170	500	88 억	234325	N	N	10882	N	N
93	20250415	131311	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8870	330	2	3.86	3784577765	419402	469.40	8480	9320	8480	11100	5980	8540	9023.75	1.32	-71994	8780	8660	8510	8390	8240	8720	8450	89	2560	500	5290	10	1	17727696	1572	-118.27	2.58	12	2.37	-75.00	3440.00	19180	20241021	-53.75	7110	20250409	24.75	13380	-33.71	20250214	7110	24.75	20250409	19180	-53.75	20241021	7110	24.75	20250409	2.84	Y	474170	500	88 억	234325	N	N	10882	N	N
94	20250415	121308	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8750	210	2	2.46	562252110	64509	72.20	8480	8860	8480	11100	5980	8540	8715.87	1.32	-7856	8780	8660	8510	8390	8240	8720	8450	89	2560	500	5290	10	1	17727696	1551	-116.67	2.54	12	0.36	-75.00	3440.00	19180	20241021	-54.38	7110	20250409	23.07	13380	-34.60	20250214	7110	23.07	20250409	19180	-54.38	20241021	7110	23.07	20250409	2.84	Y	474170	500	88 억	234325	N	N	10882	N	N
95	20250415	111309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8760	220	2	2.58	496892230	57055	63.86	8480	8860	8480	11100	5980	8540	8709.00	1.32	-7572	8780	8660	8510	8390	8240	8720	8450	89	2560	500	5290	10	1	17727696	1553	-116.80	2.55	12	0.32	-75.00	3440.00	19180	20241021	-54.33	7110	20250409	23.21	13380	-34.53	20250214	7110	23.21	20250409	19180	-54.33	20241021	7110	23.21	20250409	2.84	Y	474170	500	88 억	234325	N	N	10882	N	N
96	20250415	101309	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8790	250	2	2.93	342770680	39525	44.24	8480	8800	8480	11100	5980	8540	8672.25	1.32	-7317	8780	8660	8510	8390	8240	8720	8450	89	2560	500	5290	10	1	17727696	1558	-117.20	2.56	12	0.22	-75.00	3440.00	19180	20241021	-54.17	7110	20250409	23.63	13380	-34.30	20250214	7110	23.63	20250409	19180	-54.17	20241021	7110	23.63	20250409	2.84	Y	474170	500	88 억	234325	N	N	10882	N	N
97	20250415	091314	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8530	-10	5	-0.12	45194600	5291	5.92	8480	8680	8480	11100	5980	8540	8541.79	1.32	-391	8780	8660	8510	8390	8240	8720	8450	89	2560	500	5290	10	1	17727696	1512	-113.73	2.48	12	0.03	-75.00	3440.00	19180	20241021	-55.53	7110	20250409	19.97	13380	-36.25	20250214	7110	19.97	20250409	19180	-55.53	20241021	7110	19.97	20250409	2.84	Y	474170	500	88 억	234325	N	N	10882	N	N
98	20250414	161253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8540	220	2	2.64	759877130	89349	74.53	8370	8630	8360	10810	5830	8320	8504.60	1.26	9224	8693	8506	8183	7996	7673	8600	8090	89	2490	500	5150	10	1	17727696	1514	-113.87	2.48	12	0.50	-75.00	3440.00	19180	20241021	-55.47	7110	20250409	20.11	13380	-36.17	20250214	7110	20.11	20250409	19180	-55.47	20241021	7110	20.11	20250409	3.00	Y	474170	500	88 억	224214	N	N	10882	N	N
99	20250414	151304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8590	270	2	3.25	736411160	86603	72.24	8370	8630	8360	10810	5830	8320	8503.30	1.26	8266	8693	8506	8183	7996	7673	8600	8090	89	2490	500	5150	10	1	17727696	1523	-114.53	2.50	12	0.49	-75.00	3440.00	19180	20241021	-55.21	7110	20250409	20.82	13380	-35.80	20250214	7110	20.82	20250409	19180	-55.21	20241021	7110	20.82	20250409	3.00	Y	474170	500	88 억	224214	N	N	12402	N	N
100	20250414	141304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8560	240	2	2.88	596423440	70299	58.64	8370	8570	8360	10810	5830	8320	8484.10	1.26	11861	8693	8506	8183	7996	7673	8600	8090	89	2490	500	5150	10	1	17727696	1517	-114.13	2.49	12	0.40	-75.00	3440.00	19180	20241021	-55.37	7110	20250409	20.39	13380	-36.02	20250214	7110	20.39	20250409	19180	-55.37	20241021	7110	20.39	20250409	3.00	Y	474170	500	88 억	224214	N	N	12402	N	N
101	20250414	131301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8510	190	2	2.28	539902290	63670	53.11	8370	8560	8360	10810	5830	8320	8479.70	1.26	11770	8693	8506	8183	7996	7673	8600	8090	89	2490	500	5150	10	1	17727696	1509	-113.47	2.47	12	0.36	-75.00	3440.00	19180	20241021	-55.63	7110	20250409	19.69	13380	-36.40	20250214	7110	19.69	20250409	19180	-55.63	20241021	7110	19.69	20250409	3.00	Y	474170	500	88 억	224214	N	N	12402	N	N
102	20250414	121304	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8520	200	2	2.40	469346790	55396	46.21	8370	8550	8360	10810	5830	8320	8472.58	1.26	13753	8693	8506	8183	7996	7673	8600	8090	89	2490	500	5150	10	1	17727696	1510	-113.60	2.48	12	0.31	-75.00	3440.00	19180	20241021	-55.58	7110	20250409	19.83	13380	-36.32	20250214	7110	19.83	20250409	19180	-55.58	20241021	7110	19.83	20250409	3.00	Y	474170	500	88 억	224214	N	N	12402	N	N
103	20250414	111257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8510	190	2	2.28	413181820	48806	40.71	8370	8550	8360	10810	5830	8320	8465.80	1.26	12106	8693	8506	8183	7996	7673	8600	8090	89	2490	500	5150	10	1	17727696	1509	-113.47	2.47	12	0.28	-75.00	3440.00	19180	20241021	-55.63	7110	20250409	19.69	13380	-36.40	20250214	7110	19.69	20250409	19180	-55.63	20241021	7110	19.69	20250409	3.00	Y	474170	500	88 억	224214	N	N	12402	N	N
104	20250414	101300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8470	150	2	1.80	291998760	34557	28.83	8370	8550	8360	10810	5830	8320	8449.77	1.26	15666	8693	8506	8183	7996	7673	8600	8090	89	2490	500	5150	10	1	17727696	1502	-112.93	2.46	12	0.19	-75.00	3440.00	19180	20241021	-55.84	7110	20250409	19.13	13380	-36.70	20250214	7110	19.13	20250409	19180	-55.84	20241021	7110	19.13	20250409	3.00	Y	474170	500	88 억	224214	N	N	12402	N	N
105	20250414	091301	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8400	80	2	0.96	65038130	7753	6.47	8370	8450	8360	10810	5830	8320	8388.77	1.26	2937	8693	8506	8183	7996	7673	8600	8090	89	2490	500	5150	10	1	17727696	1489	-112.00	2.44	12	0.04	-75.00	3440.00	19180	20241021	-56.20	7110	20250409	18.14	13380	-37.22	20250214	7110	18.14	20250409	19180	-56.20	20241021	7110	18.14	20250409	3.00	Y	474170	500	88 억	224214	N	N	12402	N	N
106	20250411	161247	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8320	270	2	3.35	979004320	119885	113.85	7860	8370	7860	10460	5640	8050	8166.20	1.18	14841	8283	8166	7933	7816	7583	8225	7875	89	2410	500	4990	10	1	17727696	1475	-110.93	2.42	12	0.68	-75.00	3440.00	19180	20241021	-56.62	7110	20250409	17.02	13380	-37.82	20250214	7110	17.02	20250409	19180	-56.62	20241021	7110	17.02	20250409	3.03	Y	474170	500	88 억	209252	N	N	12402	N	N
107	20250411	151259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8350	300	2	3.73	957998470	117365	111.46	7860	8360	7860	10460	5640	8050	8162.56	1.18	15090	8283	8166	7933	7816	7583	8225	7875	89	2410	500	4990	10	1	17727696	1480	-111.33	2.43	12	0.66	-75.00	3440.00	19180	20241021	-56.47	7110	20250409	17.44	13380	-37.59	20250214	7110	17.44	20250409	19180	-56.47	20241021	7110	17.44	20250409	3.03	Y	474170	500	88 억	209252	N	N	1426	N	N
108	20250411	141257	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8310	260	2	3.23	756253590	93188	88.50	7860	8340	7860	10460	5640	8050	8115.35	1.18	3653	8283	8166	7933	7816	7583	8225	7875	89	2410	500	4990	10	1	17727696	1473	-110.80	2.42	12	0.53	-75.00	3440.00	19180	20241021	-56.67	7110	20250409	16.88	13380	-37.89	20250214	7110	16.88	20250409	19180	-56.67	20241021	7110	16.88	20250409	3.03	Y	474170	500	88 억	209252	N	N	1426	N	N
109	20250411	131259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8300	250	2	3.11	640214460	79226	75.24	7860	8320	7860	10460	5640	8050	8080.86	1.18	1065	8283	8166	7933	7816	7583	8225	7875	89	2410	500	4990	10	1	17727696	1471	-110.67	2.41	12	0.45	-75.00	3440.00	19180	20241021	-56.73	7110	20250409	16.74	13380	-37.97	20250214	7110	16.74	20250409	19180	-56.73	20241021	7110	16.74	20250409	3.03	Y	474170	500	88 억	209252	N	N	1426	N	N
110	20250411	121300	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8220	170	2	2.11	499340290	62196	59.07	7860	8220	7860	10460	5640	8050	8028.50	1.18	5462	8283	8166	7933	7816	7583	8225	7875	89	2410	500	4990	10	1	17727696	1457	-109.60	2.39	12	0.35	-75.00	3440.00	19180	20241021	-57.14	7110	20250409	15.61	13380	-38.57	20250214	7110	15.61	20250409	19180	-57.14	20241021	7110	15.61	20250409	3.03	Y	474170	500	88 억	209252	N	N	1426	N	N
111	20250411	111259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8090	40	2	0.50	351793740	44121	41.90	7860	8140	7860	10460	5640	8050	7973.39	1.18	-1980	8283	8166	7933	7816	7583	8225	7875	89	2410	500	4990	10	1	17727696	1434	-107.87	2.35	12	0.25	-75.00	3440.00	19180	20241021	-57.82	7110	20250409	13.78	13380	-39.54	20250214	7110	13.78	20250409	19180	-57.82	20241021	7110	13.78	20250409	3.03	Y	474170	500	88 억	209252	N	N	1426	N	N
112	20250411	101303	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7940	-110	5	-1.37	215509060	27186	25.82	7860	8060	7860	10460	5640	8050	7927.21	1.18	4648	8283	8166	7933	7816	7583	8225	7875	89	2410	500	4990	10	1	17727696	1408	-105.87	2.31	12	0.15	-75.00	3440.00	19180	20241021	-58.60	7110	20250409	11.67	13380	-40.66	20250214	7110	11.67	20250409	19180	-58.60	20241021	7110	11.67	20250409	3.03	Y	474170	500	88 억	209252	N	N	1426	N	N
113	20250411	091307	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7940	-110	5	-1.37	56853090	7184	6.82	7860	8050	7860	10460	5640	8050	7913.85	1.18	3296	8283	8166	7933	7816	7583	8225	7875	89	2410	500	4990	10	1	17727696	1408	-105.87	2.31	12	0.04	-75.00	3440.00	19180	20241021	-58.60	7110	20250409	11.67	13380	-40.66	20250214	7110	11.67	20250409	19180	-58.60	20241021	7110	11.67	20250409	3.03	Y	474170	500	88 억	209252	N	N	1426	N	N
114	20250410	161252	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8050	850	2	11.81	828624085	105297	112.93	7730	8050	7700	9360	5040	7200	7869.37	0.77	48561	7833	7516	7313	6996	6793	7415	6895	89	2160	500	4460	10	1	17727696	1427	-107.33	2.34	12	0.59	-75.00	3440.00	19180	20241021	-58.03	7110	20250409	13.22	13380	-39.84	20250214	7110	13.22	20250409	19180	-58.03	20241021	7110	13.22	20250409	3.06	Y	474170	500	88 억	136909	N	N	1426	N	N
115	20250410	151259	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8030	830	2	11.53	787383175	100169	107.43	7730	8040	7700	9360	5040	7200	7860.55	0.77	44642	7833	7516	7313	6996	6793	7415	6895	89	2160	500	4460	10	1	17727696	1424	-107.07	2.33	12	0.57	-75.00	3440.00	19180	20241021	-58.13	7110	20250409	12.94	13380	-39.99	20250214	7110	12.94	20250409	19180	-58.13	20241021	7110	12.94	20250409	3.06	Y	474170	500	88 억	136909	N	N	11149	N	N
116	20250410	141254	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7980	780	2	10.83	679428865	86654	92.94	7730	8000	7700	9360	5040	7200	7840.71	0.77	37003	7833	7516	7313	6996	6793	7415	6895	89	2160	500	4460	10	1	17727696	1415	-106.40	2.32	12	0.49	-75.00	3440.00	19180	20241021	-58.39	7110	20250409	12.24	13380	-40.36	20250214	7110	12.24	20250409	19180	-58.39	20241021	7110	12.24	20250409	3.06	Y	474170	500	88 억	136909	N	N	11149	N	N
117	20250410	131252	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7880	680	2	9.44	518757595	66415	71.23	7730	7950	7700	9360	5040	7200	7810.85	0.77	26467	7833	7516	7313	6996	6793	7415	6895	89	2160	500	4460	10	1	17727696	1397	-105.07	2.29	12	0.37	-75.00	3440.00	19180	20241021	-58.92	7110	20250409	10.83	13380	-41.11	20250214	7110	10.83	20250409	19180	-58.92	20241021	7110	10.83	20250409	3.06	Y	474170	500	88 억	136909	N	N	11149	N	N
118	20250410	121253	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7920	720	2	10.00	452526275	57993	62.20	7730	7950	7700	9360	5040	7200	7803.12	0.77	22955	7833	7516	7313	6996	6793	7415	6895	89	2160	500	4460	10	1	17727696	1404	-105.60	2.30	12	0.33	-75.00	3440.00	19180	20241021	-58.71	7110	20250409	11.39	13380	-40.81	20250214	7110	11.39	20250409	19180	-58.71	20241021	7110	11.39	20250409	3.06	Y	474170	500	88 억	136909	N	N	11149	N	N
119	20250410	111251	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7880	680	2	9.44	381952520	49079	52.64	7730	7900	7700	9360	5040	7200	7782.40	0.77	18612	7833	7516	7313	6996	6793	7415	6895	89	2160	500	4460	10	1	17727696	1397	-105.07	2.29	12	0.28	-75.00	3440.00	19180	20241021	-58.92	7110	20250409	10.83	13380	-41.11	20250214	7110	10.83	20250409	19180	-58.92	20241021	7110	10.83	20250409	3.06	Y	474170	500	88 억	136909	N	N	11149	N	N
120	20250410	101254	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7790	590	2	8.19	275102620	35445	38.02	7730	7830	7700	9360	5040	7200	7761.39	0.77	11143	7833	7516	7313	6996	6793	7415	6895	89	2160	500	4460	10	1	17727696	1381	-103.87	2.26	12	0.20	-75.00	3440.00	19180	20241021	-59.38	7110	20250409	9.56	13380	-41.78	20250214	7110	9.56	20250409	19180	-59.38	20241021	7110	9.56	20250409	3.06	Y	474170	500	88 억	136909	N	N	11149	N	N
121	20250410	091258	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7780	580	2	8.06	92287380	11912	12.78	7730	7820	7700	9360	5040	7200	7747.43	0.77	-1222	7833	7516	7313	6996	6793	7415	6895	89	2160	500	4460	10	1	17727696	1379	-103.73	2.26	12	0.07	-75.00	3440.00	19180	20241021	-59.44	7110	20250409	9.42	13380	-41.85	20250214	7110	9.42	20250409	19180	-59.44	20241021	7110	9.42	20250409	3.06	Y	474170	500	88 억	136909	N	N	11149	N	N
122	20250409	161244	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7200	-370	5	-4.89	681217640	93239	89.41	7460	7630	7110	9840	5300	7570	7306.17	0.80	-5295	8363	7966	7723	7326	7083	7845	7205	89	2270	500	4690	10	1	17727696	1276	-96.00	2.09	12	0.53	-75.00	3440.00	19180	20241021	-62.46	7110	20250409	1.27	13380	-46.19	20250214	7110	1.27	20250409	19180	-62.46	20241021	7110	1.27	20250409	3.11	Y	474170	500	88 억	141443	N	N	11149	N	N
123	20250409	151100	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7170	-400	5	-5.28	641532060	87729	84.12	7460	7630	7110	9840	5300	7570	7312.66	0.80	-6536	8363	7966	7723	7326	7083	7845	7205	89	2270	500	4690	10	1	17727696	1271	-95.60	2.08	12	0.49	-75.00	3440.00	19180	20241021	-62.62	7110	20250409	0.84	13380	-46.41	20250214	7110	0.84	20250409	19180	-62.62	20241021	7110	0.84	20250409	3.11	Y	474170	500	88 억	141443	N	N	13464	N	N
124	20250409	141243	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7170	-400	5	-5.28	568796070	77568	74.38	7460	7630	7110	9840	5300	7570	7332.87	0.80	-11915	8363	7966	7723	7326	7083	7845	7205	89	2270	500	4690	10	1	17727696	1271	-95.60	2.08	12	0.44	-75.00	3440.00	19180	20241021	-62.62	7110	20250409	0.84	13380	-46.41	20250214	7110	0.84	20250409	19180	-62.62	20241021	7110	0.84	20250409	3.11	Y	474170	500	88 억	141443	N	N	13464	N	N
125	20250409	131238	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7230	-340	5	-4.49	430687485	58288	55.89	7460	7630	7220	9840	5300	7570	7388.96	0.80	-18324	8363	7966	7723	7326	7083	7845	7205	89	2270	500	4690	10	1	17727696	1282	-96.40	2.10	12	0.33	-75.00	3440.00	19180	20241021	-62.30	7220	20250409	0.14	13380	-45.96	20250214	7220	0.14	20250409	19180	-62.30	20241021	7220	0.14	20250409	3.11	Y	474170	500	88 억	141443	N	N	13464	N	N
126	20250409	121240	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7390	-180	5	-2.38	305896795	41214	39.52	7460	7630	7320	9840	5300	7570	7422.16	0.80	-13075	8363	7966	7723	7326	7083	7845	7205	89	2270	500	4690	10	1	17727696	1310	-98.53	2.15	12	0.23	-75.00	3440.00	19180	20241021	-61.47	7320	20250409	0.96	13380	-44.77	20250214	7320	0.96	20250409	19180	-61.47	20241021	7320	0.96	20250409	3.11	Y	474170	500	88 억	141443	N	N	13464	N	N
127	20250409	111236	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7400	-170	5	-2.25	268507310	36166	34.68	7460	7630	7320	9840	5300	7570	7424.30	0.80	-9750	8363	7966	7723	7326	7083	7845	7205	89	2270	500	4690	10	1	17727696	1312	-98.67	2.15	12	0.20	-75.00	3440.00	19180	20241021	-61.42	7320	20250409	1.09	13380	-44.69	20250214	7320	1.09	20250409	19180	-61.42	20241021	7320	1.09	20250409	3.11	Y	474170	500	88 억	141443	N	N	13464	N	N
128	20250409	101244	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7370	-200	5	-2.64	162664540	21787	20.89	7460	7630	7360	9840	5300	7570	7466.13	0.80	-8858	8363	7966	7723	7326	7083	7845	7205	89	2270	500	4690	10	1	17727696	1307	-98.27	2.14	12	0.12	-75.00	3440.00	19180	20241021	-61.57	7360	20250409	0.14	13380	-44.92	20250214	7360	0.14	20250409	19180	-61.57	20241021	7360	0.14	20250409	3.11	Y	474170	500	88 억	141443	N	N	13464	N	N
129	20250409	091248	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7560	-10	5	-0.13	44126870	5864	5.62	7460	7630	7430	9840	5300	7570	7525.05	0.80	-214	8363	7966	7723	7326	7083	7845	7205	89	2270	500	4690	10	1	17727696	1340	-100.80	2.20	12	0.03	-75.00	3440.00	19180	20241021	-60.58	7430	20250409	1.75	13380	-43.50	20250214	7430	1.75	20250409	19180	-60.58	20241021	7430	1.75	20250409	3.11	Y	474170	500	88 억	141443	N	N	13464	N	N
130	20250408	161226	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7570	90	2	1.20	809670710	104288	73.33	7710	8120	7480	9720	5240	7480	7764.20	0.71	15085	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1342	-100.93	2.20	12	0.59	-75.00	3440.00	19180	20241021	-60.53	7480	20250408	1.20	13380	-43.42	20250214	7480	1.20	20250408	19180	-60.53	20241021	7480	1.20	20250408	3.15	Y	474170	500	88 억	125680	N	N	13464	N	N
131	20250408	151236	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7610	130	2	1.74	789282760	101595	71.43	7710	8120	7480	9720	5240	7480	7768.94	0.71	14639	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1349	-101.47	2.21	12	0.57	-75.00	3440.00	19180	20241021	-60.32	7480	20250408	1.74	13380	-43.12	20250214	7480	1.74	20250408	19180	-60.32	20241021	7480	1.74	20250408	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
132	20250408	141233	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7560	80	2	1.07	725593070	93135	65.49	7710	8120	7480	9720	5240	7480	7790.80	0.71	12610	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1340	-100.80	2.20	12	0.53	-75.00	3440.00	19180	20241021	-60.58	7480	20250408	1.07	13380	-43.50	20250214	7480	1.07	20250408	19180	-60.58	20241021	7480	1.07	20250408	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
133	20250408	131230	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7620	140	2	1.87	646887380	82706	58.15	7710	8120	7610	9720	5240	7480	7821.57	0.71	11382	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1351	-101.60	2.22	12	0.47	-75.00	3440.00	19180	20241021	-60.27	7480	20250407	1.87	13380	-43.05	20250214	7480	1.87	20250407	19180	-60.27	20241021	7480	1.87	20250407	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
134	20250408	121235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7730	250	2	3.34	573175730	73101	51.40	7710	8120	7700	9720	5240	7480	7840.92	0.71	13337	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1370	-103.07	2.25	12	0.41	-75.00	3440.00	19180	20241021	-59.70	7480	20250407	3.34	13380	-42.23	20250214	7480	3.34	20250407	19180	-59.70	20241021	7480	3.34	20250407	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
135	20250408	111232	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7820	340	2	4.55	529085590	67423	47.41	7710	8120	7700	9720	5240	7480	7847.31	0.71	13317	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1386	-104.27	2.27	12	0.38	-75.00	3440.00	19180	20241021	-59.23	7480	20250407	4.55	13380	-41.55	20250214	7480	4.55	20250407	19180	-59.23	20241021	7480	4.55	20250407	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
136	20250408	101233	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7760	280	2	3.74	401792550	50997	35.86	7710	8120	7700	9720	5240	7480	7878.83	0.71	8315	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1376	-103.47	2.26	12	0.29	-75.00	3440.00	19180	20241021	-59.54	7480	20250407	3.74	13380	-42.00	20250214	7480	3.74	20250407	19180	-59.54	20241021	7480	3.74	20250407	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
137	20250408	091235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8070	590	2	7.89	203384565	25887	18.20	7710	8100	7700	9720	5240	7480	7856.77	0.71	4141	8080	7780	7630	7330	7180	7705	7255	89	2240	500	4630	10	1	17727696	1431	-107.60	2.35	12	0.15	-75.00	3440.00	19180	20241021	-57.92	7480	20250407	7.89	13380	-39.69	20250214	7480	7.89	20250407	19180	-57.92	20241021	7480	7.89	20250407	3.15	Y	474170	500	88 억	125680	N	N	4498	N	N
138	20250407	161220	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7480	-740	5	-9.00	1082725490	142222	118.82	7810	7930	7480	10680	5760	8220	7612.93	0.65	2544	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1326	-99.73	2.17	12	0.80	-75.00	3440.00	19180	20241021	-61.00	7480	20250407	0.00	13380	-44.10	20250214	7480	0.00	20250407	19180	-61.00	20241021	7480	0.00	20250407	3.19	Y	474170	500	88 억	115848	N	N	4498	N	N
139	20250407	151227	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7500	-720	5	-8.76	1035691550	135950	113.58	7810	7930	7500	10680	5760	8220	7618.18	0.65	2245	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1330	-100.00	2.18	12	0.77	-75.00	3440.00	19180	20241021	-60.90	7500	20250407	0.00	13380	-43.95	20250214	7500	0.00	20250407	19180	-60.90	20241021	7500	0.00	20250407	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
140	20250407	141224	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7510	-710	5	-8.64	885984160	116055	96.96	7810	7930	7500	10680	5760	8220	7634.17	0.65	-956	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1331	-100.13	2.18	12	0.65	-75.00	3440.00	19180	20241021	-60.84	7500	20250407	0.13	13380	-43.87	20250214	7500	0.13	20250407	19180	-60.84	20241021	7500	0.13	20250407	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
141	20250407	131223	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7620	-600	5	-7.30	785372100	102767	85.86	7810	7930	7500	10680	5760	8220	7642.26	0.65	-3308	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1351	-101.60	2.22	12	0.58	-75.00	3440.00	19180	20241021	-60.27	7500	20250407	1.60	13380	-43.05	20250214	7500	1.60	20250407	19180	-60.27	20241021	7500	1.60	20250407	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
142	20250407	121219	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7680	-540	5	-6.57	686349880	89818	75.04	7810	7930	7500	10680	5760	8220	7641.56	0.65	-3957	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1361	-102.40	2.23	12	0.51	-75.00	3440.00	19180	20241021	-59.96	7500	20250407	2.40	13380	-42.60	20250214	7500	2.40	20250407	19180	-59.96	20241021	7500	2.40	20250407	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
143	20250407	111223	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7650	-570	5	-6.93	608606940	79675	66.57	7810	7930	7500	10680	5760	8220	7638.62	0.65	-3593	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1356	-102.00	2.22	12	0.45	-75.00	3440.00	19180	20241021	-60.11	7500	20250407	2.00	13380	-42.83	20250214	7500	2.00	20250407	19180	-60.11	20241021	7500	2.00	20250407	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
144	20250407	101223	57	100.00	KOSDAQ	신저가	운송장비·부품	N	N	N	N	N	7540	-680	5	-8.27	528696050	69156	57.78	7810	7930	7500	10680	5760	8220	7644.98	0.65	-6446	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1337	-100.53	2.19	12	0.39	-75.00	3440.00	19180	20241021	-60.69	7500	20250407	0.53	13380	-43.65	20250214	7500	0.53	20250407	19180	-60.69	20241021	7500	0.53	20250407	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
145	20250407	091224	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7670	-550	5	-6.69	192510600	24852	20.76	7810	7930	7650	10680	5760	8220	7746.28	0.65	-5662	8600	8410	8180	7990	7760	8505	8085	89	2460	500	5090	10	1	17727696	1360	-102.27	2.23	12	0.14	-75.00	3440.00	19180	20241021	-60.01	7590	20241031	1.05	13380	-42.68	20250214	7650	0.26	20250407	19180	-60.01	20241021	7590	1.05	20241031	3.19	Y	474170	500	88 억	115848	N	N	7105	N	N
146	20250404	161218	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8220	10	2	0.12	974051830	119693	190.30	8000	8370	7950	10670	5750	8210	8137.64	0.68	-3402	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1457	-109.60	2.39	12	0.68	-75.00	3440.00	19180	20241021	-57.14	7590	20241031	8.30	13380	-38.57	20250214	7950	3.40	20250404	19180	-57.14	20241021	7590	8.30	20241031	3.18	Y	474170	500	88 억	119804	N	N	7105	N	N
147	20250404	151231	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8120	-90	5	-1.10	922579080	113403	180.30	8000	8370	7950	10670	5750	8210	8135.38	0.68	-5840	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1439	-108.27	2.36	12	0.64	-75.00	3440.00	19180	20241021	-57.66	7590	20241031	6.98	13380	-39.31	20250214	7950	2.14	20250404	19180	-57.66	20241021	7590	6.98	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
148	20250404	141235	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	7990	-220	5	-2.68	817123700	100324	159.51	8000	8370	7950	10670	5750	8210	8144.82	0.68	-9858	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1416	-106.53	2.32	12	0.57	-75.00	3440.00	19180	20241021	-58.34	7590	20241031	5.27	13380	-40.28	20250214	7950	0.50	20250404	19180	-58.34	20241021	7590	5.27	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
149	20250404	131231	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8130	-80	5	-0.97	677120130	82871	131.76	8000	8370	7970	10670	5750	8210	8170.76	0.68	-8961	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1441	-108.40	2.36	12	0.47	-75.00	3440.00	19180	20241021	-57.61	7590	20241031	7.11	13380	-39.24	20250214	7970	2.01	20250404	19180	-57.61	20241021	7590	7.11	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
150	20250404	121223	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8170	-40	5	-0.49	616450070	75425	119.92	8000	8370	7970	10670	5750	8210	8173.00	0.68	-8203	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1448	-108.93	2.38	12	0.43	-75.00	3440.00	19180	20241021	-57.40	7590	20241031	7.64	13380	-38.94	20250214	7970	2.51	20250404	19180	-57.40	20241021	7590	7.64	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
151	20250404	111228	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8260	50	2	0.61	359116020	44265	70.38	8000	8330	7970	10670	5750	8210	8112.78	0.68	-7281	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1464	-110.13	2.40	12	0.25	-75.00	3440.00	19180	20241021	-56.93	7590	20241031	8.83	13380	-38.27	20250214	7970	3.64	20250404	19180	-56.93	20241021	7590	8.83	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
152	20250404	101229	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8310	100	2	1.22	297138180	36746	58.42	8000	8330	7970	10670	5750	8210	8086.15	0.68	-7778	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1473	-110.80	2.42	12	0.21	-75.00	3440.00	19180	20241021	-56.67	7590	20241031	9.49	13380	-37.89	20250214	7970	4.27	20250404	19180	-56.67	20241021	7590	9.49	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
153	20250404	091234	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8000	-210	5	-2.56	115009470	14360	22.83	8000	8080	7980	10670	5750	8210	8008.50	0.68	-3026	8556	8382	8216	8042	7876	8470	8130	89	2460	500	5090	10	1	17727696	1418	-106.67	2.33	12	0.08	-75.00	3440.00	19180	20241021	-58.29	7590	20241031	5.40	13380	-40.21	20250214	7980	0.25	20250404	19180	-58.29	20241021	7590	5.40	20241031	3.18	Y	474170	500	88 억	119804	N	N	2736	N	N
154	20250403	161208	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8210	-90	5	-1.08	516032680	62897	57.93	8060	8390	8050	10790	5810	8300	8204.41	0.64	6049	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1455	-109.47	2.39	12	0.35	-75.00	3440.00	19180	20241021	-57.19	7590	20241031	8.17	13380	-38.64	20250214	8050	1.99	20250403	19180	-57.19	20241021	7590	8.17	20241031	3.19	Y	474170	500	88 억	113106	N	N	2736	N	N
155	20250403	151219	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8220	-80	5	-0.96	476376470	58077	53.49	8060	8390	8050	10790	5810	8300	8202.50	0.64	7586	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1457	-109.60	2.39	12	0.33	-75.00	3440.00	19180	20241021	-57.14	7590	20241031	8.30	13380	-38.57	20250214	8050	2.11	20250403	19180	-57.14	20241021	7590	8.30	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
156	20250403	141216	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8240	-60	5	-0.72	401568570	48966	45.10	8060	8390	8050	10790	5810	8300	8200.97	0.64	6042	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1461	-109.87	2.40	12	0.28	-75.00	3440.00	19180	20241021	-57.04	7590	20241031	8.56	13380	-38.42	20250214	8050	2.36	20250403	19180	-57.04	20241021	7590	8.56	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
157	20250403	131214	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8300	0	3	0.00	360844750	44039	40.56	8060	8390	8050	10790	5810	8300	8193.75	0.64	7252	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1471	-110.67	2.41	12	0.25	-75.00	3440.00	19180	20241021	-56.73	7590	20241031	9.35	13380	-37.97	20250214	8050	3.11	20250403	19180	-56.73	20241021	7590	9.35	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
158	20250403	121212	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8330	30	2	0.36	337015140	41162	37.91	8060	8390	8050	10790	5810	8300	8187.53	0.64	7577	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1477	-111.07	2.42	12	0.23	-75.00	3440.00	19180	20241021	-56.57	7590	20241031	9.75	13380	-37.74	20250214	8050	3.48	20250403	19180	-56.57	20241021	7590	9.75	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
159	20250403	111216	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8330	30	2	0.36	276744160	33925	31.24	8060	8330	8050	10790	5810	8300	8157.53	0.64	7474	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1477	-111.07	2.42	12	0.19	-75.00	3440.00	19180	20241021	-56.57	7590	20241031	9.75	13380	-37.74	20250214	8050	3.48	20250403	19180	-56.57	20241021	7590	9.75	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
160	20250403	101216	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8230	-70	5	-0.84	190739900	23446	21.59	8060	8260	8050	10790	5810	8300	8135.29	0.64	2362	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1459	-109.73	2.39	12	0.13	-75.00	3440.00	19180	20241021	-57.09	7590	20241031	8.43	13380	-38.49	20250214	8050	2.24	20250403	19180	-57.09	20241021	7590	8.43	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
161	20250403	091222	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8120	-180	5	-2.17	88563010	10955	10.09	8060	8260	8050	10790	5810	8300	8084.25	0.64	2000	8873	8586	8443	8156	8013	8515	8085	89	2490	500	5140	10	1	17727696	1439	-108.27	2.36	12	0.06	-75.00	3440.00	19180	20241021	-57.66	7590	20241031	6.98	13380	-39.31	20250214	8050	0.87	20250403	19180	-57.66	20241021	7590	6.98	20241031	3.19	Y	474170	500	88 억	113106	N	N	13958	N	N
162	20250402	161150	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8300	-240	5	-2.81	915312835	108579	96.24	8570	8730	8300	11100	5980	8540	8429.93	0.69	-10718	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1471	-110.67	2.41	12	0.61	-75.00	3440.00	19180	20241021	-56.73	7590	20241031	9.35	13380	-37.97	20250214	8300	0.00	20250402	19180	-56.73	20241021	7590	9.35	20241031	3.23	Y	474170	500	88 억	122601	N	N	13958	N	N
163	20250402	151152	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8330	-210	5	-2.46	873796595	103586	91.81	8570	8730	8300	11100	5980	8540	8435.47	0.69	-9838	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1477	-111.07	2.42	12	0.58	-75.00	3440.00	19180	20241021	-56.57	7590	20241031	9.75	13380	-37.74	20250214	8300	0.36	20250402	19180	-56.57	20241021	7590	9.75	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
164	20250402	141154	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8360	-180	5	-2.11	713983965	84410	74.82	8570	8730	8350	11100	5980	8540	8458.52	0.69	-8124	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1482	-111.47	2.43	12	0.48	-75.00	3440.00	19180	20241021	-56.41	7590	20241031	10.14	13380	-37.52	20250214	8300	0.72	20250328	19180	-56.41	20241021	7590	10.14	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
165	20250402	131155	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8440	-100	5	-1.17	606832225	71655	63.51	8570	8730	8370	11100	5980	8540	8468.81	0.69	-6174	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1496	-112.53	2.45	12	0.40	-75.00	3440.00	19180	20241021	-56.00	7590	20241031	11.20	13380	-36.92	20250214	8300	1.69	20250328	19180	-56.00	20241021	7590	11.20	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
166	20250402	121153	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8400	-140	5	-1.64	520840145	61432	54.45	8570	8730	8370	11100	5980	8540	8478.32	0.69	-6784	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1489	-112.00	2.44	12	0.35	-75.00	3440.00	19180	20241021	-56.20	7590	20241031	10.67	13380	-37.22	20250214	8300	1.20	20250328	19180	-56.20	20241021	7590	10.67	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
167	20250402	111154	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8480	-60	5	-0.70	452754515	53375	47.31	8570	8730	8370	11100	5980	8540	8482.52	0.69	-5539	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1503	-113.07	2.47	12	0.30	-75.00	3440.00	19180	20241021	-55.79	7590	20241031	11.73	13380	-36.62	20250214	8300	2.17	20250328	19180	-55.79	20241021	7590	11.73	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
168	20250402	101152	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8390	-150	5	-1.76	328551415	38620	34.23	8570	8730	8380	11100	5980	8540	8507.29	0.69	-3375	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1487	-111.87	2.44	12	0.22	-75.00	3440.00	19180	20241021	-56.26	7590	20241031	10.54	13380	-37.29	20250214	8300	1.08	20250328	19180	-56.26	20241021	7590	10.54	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
169	20250402	091202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8570	30	2	0.35	95143830	11051	9.79	8570	8730	8550	11100	5980	8540	8609.52	0.69	-1368	8820	8680	8560	8420	8300	8750	8490	89	2560	500	5290	10	1	17727696	1519	-114.27	2.49	12	0.06	-75.00	3440.00	19180	20241021	-55.32	7590	20241031	12.91	13380	-35.95	20250214	8300	3.25	20250328	19180	-55.32	20241021	7590	12.91	20241031	3.23	Y	474170	500	88 억	122601	N	N	12786	N	N
170	20250401	161202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8540	120	2	1.43	966030515	112823	99.48	8440	8700	8440	10940	5900	8420	8562.35	0.72	-5592	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1514	-113.87	2.48	12	0.64	-75.00	3440.00	19180	20241021	-55.47	7590	20241031	12.52	13380	-36.17	20250214	8300	2.89	20250328	19180	-55.47	20241021	7590	12.52	20241031	3.30	Y	474170	500	88 억	128365	N	N	12786	N	N
171	20250401	151200	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8570	150	2	1.78	912721680	106592	93.99	8440	8700	8440	10940	5900	8420	8562.76	0.72	-9179	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1519	-114.27	2.49	12	0.60	-75.00	3440.00	19180	20241021	-55.32	7590	20241031	12.91	13380	-35.95	20250214	8300	3.25	20250328	19180	-55.32	20241021	7590	12.91	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N
172	20250401	141201	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8630	210	2	2.49	769430500	89951	79.32	8440	8680	8440	10940	5900	8420	8553.88	0.72	-8950	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1530	-115.07	2.51	12	0.51	-75.00	3440.00	19180	20241021	-55.01	7590	20241031	13.70	13380	-35.50	20250214	8300	3.98	20250328	19180	-55.01	20241021	7590	13.70	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N
173	20250401	131202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8570	150	2	1.78	706015190	82574	72.81	8440	8680	8440	10940	5900	8420	8550.09	0.72	-7498	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1519	-114.27	2.49	12	0.47	-75.00	3440.00	19180	20241021	-55.32	7590	20241031	12.91	13380	-35.95	20250214	8300	3.25	20250328	19180	-55.32	20241021	7590	12.91	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N
174	20250401	121202	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8580	160	2	1.90	663471810	77610	68.43	8440	8680	8440	10940	5900	8420	8548.79	0.72	-5230	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1521	-114.40	2.49	12	0.44	-75.00	3440.00	19180	20241021	-55.27	7590	20241031	13.04	13380	-35.87	20250214	8300	3.37	20250328	19180	-55.27	20241021	7590	13.04	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N
175	20250401	111147	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8580	160	2	1.90	593441640	69449	61.24	8440	8680	8440	10940	5900	8420	8545.00	0.72	-5696	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1521	-114.40	2.49	12	0.39	-75.00	3440.00	19180	20241021	-55.27	7590	20241031	13.04	13380	-35.87	20250214	8300	3.37	20250328	19180	-55.27	20241021	7590	13.04	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N
176	20250401	101144	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8530	110	2	1.31	423974660	49711	43.83	8440	8640	8440	10940	5900	8420	8528.79	0.72	-6833	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1512	-113.73	2.48	12	0.28	-75.00	3440.00	19180	20241021	-55.53	7590	20241031	12.38	13380	-36.25	20250214	8300	2.77	20250328	19180	-55.53	20241021	7590	12.38	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N
177	20250401	091145	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	8630	210	2	2.49	174542180	20473	18.05	8440	8630	8440	10940	5900	8420	8525.48	0.72	-19	8893	8656	8513	8276	8133	8585	8205	89	2520	500	5220	10	1	17727696	1530	-115.07	2.51	12	0.12	-75.00	3440.00	19180	20241021	-55.01	7590	20241031	13.70	13380	-35.50	20250214	8300	3.98	20250328	19180	-55.01	20241021	7590	13.70	20241031	3.30	Y	474170	500	88 억	128365	N	N	1649	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History