KissMeData/043370/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9890	-200	5	-1.98	364315795	36741	161.75	10090	10090	9850	13110	7070	10090	9915.78	12.54	-4326	10196	10142	10046	9992	9896	10170	10020	105	3020	500	7260	10	1	21000000	2077	3.35	0.26	12	0.17	2950.00	38706.00	14350	20240617	-31.08	9050	20241115	9.28	11790	-16.12	20250325	9320	6.12	20250409	14350	-31.08	20240617	9050	9.28	20241115	0.54	Y	043370	500	105 억	2633268	N	N	0	N	N
3	20250430	150506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	-160	5	-1.59	348333205	35131	154.67	10090	10090	9850	13110	7070	10090	9915.27	12.54	-3954	10196	10142	10046	9992	9896	10170	10020	105	3020	500	7260	10	1	21000000	2085	3.37	0.26	12	0.17	2950.00	38706.00	14350	20240617	-30.80	9050	20241115	9.72	11790	-15.78	20250325	9320	6.55	20250409	14350	-30.80	20240617	9050	9.72	20241115	0.54	Y	043370	500	105 억	2633268	N	N	0	N	N
4	20250430	140507	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9890	-200	5	-1.98	308804475	31138	137.09	10090	10090	9850	13110	7070	10090	9917.29	12.54	-4368	10196	10142	10046	9992	9896	10170	10020	105	3020	500	7260	10	1	21000000	2077	3.35	0.26	12	0.15	2950.00	38706.00	14350	20240617	-31.08	9050	20241115	9.28	11790	-16.12	20250325	9320	6.12	20250409	14350	-31.08	20240617	9050	9.28	20241115	0.54	Y	043370	500	105 억	2633268	N	N	0	N	N
5	20250430	130507	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9880	-210	5	-2.08	275503535	27771	122.26	10090	10090	9850	13110	7070	10090	9920.55	12.54	-5075	10196	10142	10046	9992	9896	10170	10020	105	3020	500	7260	10	1	21000000	2075	3.35	0.26	12	0.13	2950.00	38706.00	14350	20240617	-31.15	9050	20241115	9.17	11790	-16.20	20250325	9320	6.01	20250409	14350	-31.15	20240617	9050	9.17	20241115	0.54	Y	043370	500	105 억	2633268	N	N	0	N	N
6	20250430	120508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9860	-230	5	-2.28	239550495	24134	106.25	10090	10090	9850	13110	7070	10090	9925.85	12.54	-5903	10196	10142	10046	9992	9896	10170	10020	105	3020	500	7260	10	1	21000000	2071	3.34	0.25	12	0.11	2950.00	38706.00	14350	20240617	-31.29	9050	20241115	8.95	11790	-16.37	20250325	9320	5.79	20250409	14350	-31.29	20240617	9050	8.95	20241115	0.54	Y	043370	500	105 억	2633268	N	N	0	N	N
7	20250430	110506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9910	-180	5	-1.78	184272900	18537	81.61	10090	10090	9850	13110	7070	10090	9940.82	12.54	-7539	10196	10142	10046	9992	9896	10170	10020	105	3020	500	7260	10	1	21000000	2081	3.36	0.26	12	0.09	2950.00	38706.00	14350	20240617	-30.94	9050	20241115	9.50	11790	-15.95	20250325	9320	6.33	20250409	14350	-30.94	20240617	9050	9.50	20241115	0.54	Y	043370	500	105 억	2633268	N	N	0	N	N
8	20250430	100509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	-140	5	-1.39	94602970	9480	41.74	10090	10090	9930	13110	7070	10090	9979.22	12.54	-4986	10196	10142	10046	9992	9896	10170	10020	105	3020	500	7260	10	1	21000000	2090	3.37	0.26	12	0.05	2950.00	38706.00	14350	20240617	-30.66	9050	20241115	9.94	11790	-15.61	20250325	9320	6.76	20250409	14350	-30.66	20240617	9050	9.94	20241115	0.54	Y	043370	500	105 억	2633268	N	N	0	N	N
9	20250430	090509	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	-110	5	-1.09	18170170	1812	7.98	10090	10090	9980	13110	7070	10090	10027.69	12.54	10	10196	10142	10046	9992	9896	10170	10020	105	3020	500	7260	10	1	21000000	2096	3.38	0.26	12	0.01	2950.00	38706.00	14350	20240617	-30.45	9050	20241115	10.28	11790	-15.35	20250325	9320	7.08	20250409	14350	-30.45	20240617	9050	10.28	20241115	0.54	Y	043370	500	105 억	2633268	N	N	0	N	N
10	20250429	160502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10090	150	2	1.51	227864855	22714	134.66	10010	10100	9950	12920	6960	9940	10031.53	12.51	7438	10113	10026	9963	9876	9813	9995	9845	105	2980	500	7150	10	1	21000000	2119	3.42	0.26	12	0.11	2950.00	38706.00	14350	20240617	-29.69	9050	20241115	11.49	11790	-14.42	20250325	9320	8.26	20250409	14350	-29.69	20240617	9050	11.49	20241115	0.55	Y	043370	500	105 억	2626149	N	N	2	N	N
11	20250429	150505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10050	110	2	1.11	209080735	20845	123.58	10010	10100	9950	12920	6960	9940	10030.26	12.51	7410	10113	10026	9963	9876	9813	9995	9845	105	2980	500	7150	10	1	21000000	2111	3.41	0.26	12	0.10	2950.00	38706.00	14350	20240617	-29.97	9050	20241115	11.05	11790	-14.76	20250325	9320	7.83	20250409	14350	-29.97	20240617	9050	11.05	20241115	0.55	Y	043370	500	105 억	2626149	N	N	2	N	N
12	20250429	140504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	90	2	0.91	174256815	17368	102.96	10010	10100	9950	12920	6960	9940	10033.21	12.51	6012	10113	10026	9963	9876	9813	9995	9845	105	2980	500	7150	10	1	21000000	2106	3.40	0.26	12	0.08	2950.00	38706.00	14350	20240617	-30.10	9050	20241115	10.83	11790	-14.93	20250325	9320	7.62	20250409	14350	-30.10	20240617	9050	10.83	20241115	0.55	Y	043370	500	105 억	2626149	N	N	2	N	N
13	20250429	130506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	60	2	0.60	133999975	13355	79.17	10010	10100	9950	12920	6960	9940	10033.69	12.51	4316	10113	10026	9963	9876	9813	9995	9845	105	2980	500	7150	10	1	21000000	2100	3.39	0.26	12	0.06	2950.00	38706.00	14350	20240617	-30.31	9050	20241115	10.50	11790	-15.18	20250325	9320	7.30	20250409	14350	-30.31	20240617	9050	10.50	20241115	0.55	Y	043370	500	105 억	2626149	N	N	2	N	N
14	20250429	120505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	90	2	0.91	118137785	11773	69.79	10010	10100	9950	12920	6960	9940	10034.64	12.51	4197	10113	10026	9963	9876	9813	9995	9845	105	2980	500	7150	10	1	21000000	2106	3.40	0.26	12	0.06	2950.00	38706.00	14350	20240617	-30.10	9050	20241115	10.83	11790	-14.93	20250325	9320	7.62	20250409	14350	-30.10	20240617	9050	10.83	20241115	0.55	Y	043370	500	105 억	2626149	N	N	2	N	N
15	20250429	110505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	120	2	1.21	99513585	9919	58.80	10010	10100	9950	12920	6960	9940	10032.62	12.51	3930	10113	10026	9963	9876	9813	9995	9845	105	2980	500	7150	10	1	21000000	2113	3.41	0.26	12	0.05	2950.00	38706.00	14350	20240617	-29.90	9050	20241115	11.16	11790	-14.67	20250325	9320	7.94	20250409	14350	-29.90	20240617	9050	11.16	20241115	0.55	Y	043370	500	105 억	2626149	N	N	2	N	N
16	20250429	100507	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10040	100	2	1.01	46610715	4649	27.56	10010	10100	9950	12920	6960	9940	10025.97	12.51	32	10113	10026	9963	9876	9813	9995	9845	105	2980	500	7150	10	1	21000000	2108	3.40	0.26	12	0.02	2950.00	38706.00	14350	20240617	-30.03	9050	20241115	10.94	11790	-14.84	20250325	9320	7.73	20250409	14350	-30.03	20240617	9050	10.94	20241115	0.55	Y	043370	500	105 억	2626149	N	N	2	N	N
17	20250429	090506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10040	100	2	1.01	16341320	1634	9.69	10010	10040	9950	12920	6960	9940	10000.81	12.51	-626	10113	10026	9963	9876	9813	9995	9845	105	2980	500	7150	10	1	21000000	2108	3.40	0.26	12	0.01	2950.00	38706.00	14350	20240617	-30.03	9050	20241115	10.94	11790	-14.84	20250325	9320	7.73	20250409	14350	-30.03	20240617	9050	10.94	20241115	0.55	Y	043370	500	105 억	2626149	N	N	2	N	N
18	20250428	160501	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9940	-10	5	-0.10	167730870	16868	77.51	9960	10050	9900	12930	6970	9950	9943.74	12.50	1569	10156	10052	9996	9892	9836	10025	9865	105	2980	500	7160	10	1	21000000	2087	3.37	0.26	12	0.08	2950.00	38706.00	14350	20240617	-30.73	9050	20241115	9.83	11790	-15.69	20250325	9320	6.65	20250409	14350	-30.73	20240617	9050	9.83	20241115	0.54	Y	043370	500	105 억	2624515	N	N	2	N	N
19	20250428	150504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9910	-40	5	-0.40	165426420	16636	76.44	9960	10050	9900	12930	6970	9950	9943.88	12.50	1556	10156	10052	9996	9892	9836	10025	9865	105	2980	500	7160	10	1	21000000	2081	3.36	0.26	12	0.08	2950.00	38706.00	14350	20240617	-30.94	9050	20241115	9.50	11790	-15.95	20250325	9320	6.33	20250409	14350	-30.94	20240617	9050	9.50	20241115	0.54	Y	043370	500	105 억	2624515	N	N	64	N	N
20	20250428	140503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	-20	5	-0.20	141594310	14233	65.40	9960	10050	9900	12930	6970	9950	9948.31	12.50	1374	10156	10052	9996	9892	9836	10025	9865	105	2980	500	7160	10	1	21000000	2085	3.37	0.26	12	0.07	2950.00	38706.00	14350	20240617	-30.80	9050	20241115	9.72	11790	-15.78	20250325	9320	6.55	20250409	14350	-30.80	20240617	9050	9.72	20241115	0.54	Y	043370	500	105 억	2624515	N	N	64	N	N
21	20250428	130504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	-20	5	-0.20	129661230	13031	59.88	9960	10050	9900	12930	6970	9950	9950.21	12.50	1284	10156	10052	9996	9892	9836	10025	9865	105	2980	500	7160	10	1	21000000	2085	3.37	0.26	12	0.06	2950.00	38706.00	14350	20240617	-30.80	9050	20241115	9.72	11790	-15.78	20250325	9320	6.55	20250409	14350	-30.80	20240617	9050	9.72	20241115	0.54	Y	043370	500	105 억	2624515	N	N	64	N	N
22	20250428	120503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9960	10	2	0.10	115148300	11572	53.17	9960	10050	9900	12930	6970	9950	9950.60	12.50	968	10156	10052	9996	9892	9836	10025	9865	105	2980	500	7160	10	1	21000000	2092	3.38	0.26	12	0.06	2950.00	38706.00	14350	20240617	-30.59	9050	20241115	10.06	11790	-15.52	20250325	9320	6.87	20250409	14350	-30.59	20240617	9050	10.06	20241115	0.54	Y	043370	500	105 억	2624515	N	N	64	N	N
23	20250428	110503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	20	2	0.20	97472810	9798	45.02	9960	10050	9900	12930	6970	9950	9948.24	12.50	134	10156	10052	9996	9892	9836	10025	9865	105	2980	500	7160	10	1	21000000	2094	3.38	0.26	12	0.05	2950.00	38706.00	14350	20240617	-30.52	9050	20241115	10.17	11790	-15.44	20250325	9320	6.97	20250409	14350	-30.52	20240617	9050	10.17	20241115	0.54	Y	043370	500	105 억	2624515	N	N	64	N	N
24	20250428	100502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9910	-40	5	-0.40	63035500	6344	29.15	9960	10050	9900	12930	6970	9950	9936.24	12.50	-1760	10156	10052	9996	9892	9836	10025	9865	105	2980	500	7160	10	1	21000000	2081	3.36	0.26	12	0.03	2950.00	38706.00	14350	20240617	-30.94	9050	20241115	9.50	11790	-15.95	20250325	9320	6.33	20250409	14350	-30.94	20240617	9050	9.50	20241115	0.54	Y	043370	500	105 억	2624515	N	N	64	N	N
25	20250428	090505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	80	2	0.80	4326530	433	1.99	9960	10050	9960	12930	6970	9950	9991.99	12.50	257	10156	10052	9996	9892	9836	10025	9865	105	2980	500	7160	10	1	21000000	2106	3.40	0.26	12	0.00	2950.00	38706.00	14350	20240617	-30.10	9050	20241115	10.83	11790	-14.93	20250325	9320	7.62	20250409	14350	-30.10	20240617	9050	10.83	20241115	0.54	Y	043370	500	105 억	2624515	N	N	64	N	N
26	20250425	160501	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	-70	5	-0.70	217433230	21763	98.86	10060	10100	9940	13020	7020	10020	9991.09	12.49	811	10313	10166	10053	9906	9793	10110	9850	105	3000	500	7210	10	1	21000000	2090	3.37	0.26	12	0.10	2950.00	38706.00	14350	20240617	-30.66	9050	20241115	9.94	11790	-15.61	20250325	9320	6.76	20250409	14350	-30.66	20240617	9050	9.94	20241115	0.53	Y	043370	500	105 억	2623486	N	N	64	N	N
27	20250425	150504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	-50	5	-0.50	200078460	20022	90.95	10060	10100	9940	13020	7020	10020	9992.93	12.49	1741	10313	10166	10053	9906	9793	10110	9850	105	3000	500	7210	10	1	21000000	2094	3.38	0.26	12	0.10	2950.00	38706.00	14350	20240617	-30.52	9050	20241115	10.17	11790	-15.44	20250325	9320	6.97	20250409	14350	-30.52	20240617	9050	10.17	20241115	0.53	Y	043370	500	105 억	2623486	N	N	347	N	N
28	20250425	140504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	-40	5	-0.40	177239030	17732	80.55	10060	10100	9940	13020	7020	10020	9995.43	12.49	1238	10313	10166	10053	9906	9793	10110	9850	105	3000	500	7210	10	1	21000000	2096	3.38	0.26	12	0.08	2950.00	38706.00	14350	20240617	-30.45	9050	20241115	10.28	11790	-15.35	20250325	9320	7.08	20250409	14350	-30.45	20240617	9050	10.28	20241115	0.53	Y	043370	500	105 억	2623486	N	N	347	N	N
29	20250425	130506	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	-40	5	-0.40	158023430	15808	71.81	10060	10100	9940	13020	7020	10020	9996.42	12.49	625	10313	10166	10053	9906	9793	10110	9850	105	3000	500	7210	10	1	21000000	2096	3.38	0.26	12	0.08	2950.00	38706.00	14350	20240617	-30.45	9050	20241115	10.28	11790	-15.35	20250325	9320	7.08	20250409	14350	-30.45	20240617	9050	10.28	20241115	0.53	Y	043370	500	105 억	2623486	N	N	347	N	N
30	20250425	120503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	-30	5	-0.30	133171340	13321	60.51	10060	10100	9940	13020	7020	10020	9997.10	12.49	-161	10313	10166	10053	9906	9793	10110	9850	105	3000	500	7210	10	1	21000000	2098	3.39	0.26	12	0.06	2950.00	38706.00	14350	20240617	-30.38	9050	20241115	10.39	11790	-15.27	20250325	9320	7.19	20250409	14350	-30.38	20240617	9050	10.39	20241115	0.53	Y	043370	500	105 억	2623486	N	N	347	N	N
31	20250425	110504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	-50	5	-0.50	101779510	10173	46.21	10060	10100	9940	13020	7020	10020	10004.87	12.49	-1082	10313	10166	10053	9906	9793	10110	9850	105	3000	500	7210	10	1	21000000	2094	3.38	0.26	12	0.05	2950.00	38706.00	14350	20240617	-30.52	9050	20241115	10.17	11790	-15.44	20250325	9320	6.97	20250409	14350	-30.52	20240617	9050	10.17	20241115	0.53	Y	043370	500	105 억	2623486	N	N	347	N	N
32	20250425	100503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	-50	5	-0.50	76110300	7594	34.49	10060	10100	9970	13020	7020	10020	10022.43	12.49	-812	10313	10166	10053	9906	9793	10110	9850	105	3000	500	7210	10	1	21000000	2094	3.38	0.26	12	0.04	2950.00	38706.00	14350	20240617	-30.52	9050	20241115	10.17	11790	-15.44	20250325	9320	6.97	20250409	14350	-30.52	20240617	9050	10.17	20241115	0.53	Y	043370	500	105 억	2623486	N	N	347	N	N
33	20250425	090505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	40	2	0.40	563360	56	0.25	10060	10060	10060	13020	7020	10020	10060.00	12.49	-2	10313	10166	10053	9906	9793	10110	9850	105	3000	500	7210	10	1	21000000	2113	3.41	0.26	12	0.00	2950.00	38706.00	14350	20240617	-29.90	9050	20241115	11.16	11790	-14.67	20250325	9320	7.94	20250409	14350	-29.90	20240617	9050	11.16	20241115	0.53	Y	043370	500	105 억	2623486	N	N	347	N	N
34	20250424	160456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	-110	5	-1.09	220349170	22015	89.81	10150	10200	9940	13160	7100	10130	10009.05	12.53	1992	10316	10222	10076	9982	9836	10270	10030	105	3030	500	7290	10	1	21000000	2104	3.40	0.26	12	0.10	2950.00	38706.00	14350	20240617	-30.17	9050	20241115	10.72	11790	-15.01	20250325	9320	7.51	20250409	14350	-30.17	20240617	9050	10.72	20241115	0.55	Y	043370	500	105 억	2631186	N	N	347	N	N
35	20250424	150502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10030	-100	5	-0.99	213529590	21334	87.03	10150	10200	9940	13160	7100	10130	10008.89	12.53	1708	10316	10222	10076	9982	9836	10270	10030	105	3030	500	7290	10	1	21000000	2106	3.40	0.26	12	0.10	2950.00	38706.00	14350	20240617	-30.10	9050	20241115	10.83	11790	-14.93	20250325	9320	7.62	20250409	14350	-30.10	20240617	9050	10.83	20241115	0.55	Y	043370	500	105 억	2631186	N	N	176	N	N
36	20250424	140503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	-140	5	-1.38	187307050	18712	76.34	10150	10200	9940	13160	7100	10130	10010.00	12.53	631	10316	10222	10076	9982	9836	10270	10030	105	3030	500	7290	10	1	21000000	2098	3.39	0.26	12	0.09	2950.00	38706.00	14350	20240617	-30.38	9050	20241115	10.39	11790	-15.27	20250325	9320	7.19	20250409	14350	-30.38	20240617	9050	10.39	20241115	0.55	Y	043370	500	105 억	2631186	N	N	176	N	N
37	20250424	130502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	-150	5	-1.48	157309955	15706	64.07	10150	10200	9940	13160	7100	10130	10015.91	12.53	-375	10316	10222	10076	9982	9836	10270	10030	105	3030	500	7290	10	1	21000000	2096	3.38	0.26	12	0.07	2950.00	38706.00	14350	20240617	-30.45	9050	20241115	10.28	11790	-15.35	20250325	9320	7.08	20250409	14350	-30.45	20240617	9050	10.28	20241115	0.55	Y	043370	500	105 억	2631186	N	N	176	N	N
38	20250424	120502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	-130	5	-1.28	131976615	13166	53.71	10150	10200	9940	13160	7100	10130	10024.05	12.53	-1261	10316	10222	10076	9982	9836	10270	10030	105	3030	500	7290	10	1	21000000	2100	3.39	0.26	12	0.06	2950.00	38706.00	14350	20240617	-30.31	9050	20241115	10.50	11790	-15.18	20250325	9320	7.30	20250409	14350	-30.31	20240617	9050	10.50	20241115	0.55	Y	043370	500	105 억	2631186	N	N	176	N	N
39	20250424	110502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	-140	5	-1.38	97302915	9690	39.53	10150	10200	9940	13160	7100	10130	10041.58	12.53	-1805	10316	10222	10076	9982	9836	10270	10030	105	3030	500	7290	10	1	21000000	2098	3.39	0.26	12	0.05	2950.00	38706.00	14350	20240617	-30.38	9050	20241115	10.39	11790	-15.27	20250325	9320	7.19	20250409	14350	-30.38	20240617	9050	10.39	20241115	0.55	Y	043370	500	105 억	2631186	N	N	176	N	N
40	20250424	100502	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10110	-20	5	-0.20	30112240	2972	12.12	10150	10200	10080	13160	7100	10130	10131.98	12.53	-1051	10316	10222	10076	9982	9836	10270	10030	105	3030	500	7290	10	1	21000000	2123	3.43	0.26	12	0.01	2950.00	38706.00	14350	20240617	-29.55	9050	20241115	11.71	11790	-14.25	20250325	9320	8.48	20250409	14350	-29.55	20240617	9050	11.71	20241115	0.55	Y	043370	500	105 억	2631186	N	N	176	N	N
41	20250424	090504	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10190	60	2	0.59	3676300	361	1.47	10150	10200	10150	13160	7100	10130	10183.66	12.53	-18	10316	10222	10076	9982	9836	10270	10030	105	3030	500	7290	10	1	21000000	2140	3.45	0.26	12	0.00	2950.00	38706.00	14350	20240617	-28.99	9050	20241115	12.60	11790	-13.57	20250325	9320	9.33	20250409	14350	-28.99	20240617	9050	12.60	20241115	0.55	Y	043370	500	105 억	2631186	N	N	176	N	N
42	20250423	160452	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10130	260	2	2.63	246930685	24513	160.39	9950	10170	9930	12830	6910	9870	10073.18	12.49	7680	9990	9930	9890	9830	9790	9910	9810	105	2960	500	7100	10	1	21000000	2127	3.43	0.26	12	0.12	2950.00	38706.00	14350	20240617	-29.41	9050	20241115	11.93	11790	-14.08	20250325	9320	8.69	20250409	14350	-29.41	20240617	9050	11.93	20241115	0.54	Y	043370	500	105 억	2623167	N	N	176	N	N
43	20250423	150501	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10120	250	2	2.53	240977850	23925	156.55	9950	10170	9930	12830	6910	9870	10072.22	12.49	7739	9990	9930	9890	9830	9790	9910	9810	105	2960	500	7100	10	1	21000000	2125	3.43	0.26	12	0.11	2950.00	38706.00	14350	20240617	-29.48	9050	20241115	11.82	11790	-14.16	20250325	9320	8.58	20250409	14350	-29.48	20240617	9050	11.82	20241115	0.54	Y	043370	500	105 억	2623167	N	N	270	N	N
44	20250423	140501	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	190	2	1.93	160125360	15906	104.08	9950	10170	9930	12830	6910	9870	10066.98	12.49	3608	9990	9930	9890	9830	9790	9910	9810	105	2960	500	7100	10	1	21000000	2113	3.41	0.26	12	0.08	2950.00	38706.00	14350	20240617	-29.90	9050	20241115	11.16	11790	-14.67	20250325	9320	7.94	20250409	14350	-29.90	20240617	9050	11.16	20241115	0.54	Y	043370	500	105 억	2623167	N	N	270	N	N
45	20250423	130458	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10170	300	2	3.04	82113330	8160	53.39	9950	10170	9930	12830	6910	9870	10062.91	12.49	768	9990	9930	9890	9830	9790	9910	9810	105	2960	500	7100	10	1	21000000	2136	3.45	0.26	12	0.04	2950.00	38706.00	14350	20240617	-29.13	9050	20241115	12.38	11790	-13.74	20250325	9320	9.12	20250409	14350	-29.13	20240617	9050	12.38	20241115	0.54	Y	043370	500	105 억	2623167	N	N	270	N	N
46	20250423	120501	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10130	260	2	2.63	67845580	6754	44.19	9950	10130	9930	12830	6910	9870	10045.24	12.49	993	9990	9930	9890	9830	9790	9910	9810	105	2960	500	7100	10	1	21000000	2127	3.43	0.26	12	0.03	2950.00	38706.00	14350	20240617	-29.41	9050	20241115	11.93	11790	-14.08	20250325	9320	8.69	20250409	14350	-29.41	20240617	9050	11.93	20241115	0.54	Y	043370	500	105 억	2623167	N	N	270	N	N
47	20250423	110501	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10090	220	2	2.23	47771360	4768	31.20	9950	10090	9930	12830	6910	9870	10019.16	12.49	1028	9990	9930	9890	9830	9790	9910	9810	105	2960	500	7100	10	1	21000000	2119	3.42	0.26	12	0.02	2950.00	38706.00	14350	20240617	-29.69	9050	20241115	11.49	11790	-14.42	20250325	9320	8.26	20250409	14350	-29.69	20240617	9050	11.49	20241115	0.54	Y	043370	500	105 억	2623167	N	N	270	N	N
48	20250423	100503	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10050	180	2	1.82	24271360	2433	15.92	9950	10050	9930	12830	6910	9870	9975.90	12.49	-99	9990	9930	9890	9830	9790	9910	9810	105	2960	500	7100	10	1	21000000	2111	3.41	0.26	12	0.01	2950.00	38706.00	14350	20240617	-29.97	9050	20241115	11.05	11790	-14.76	20250325	9320	7.83	20250409	14350	-29.97	20240617	9050	11.05	20241115	0.54	Y	043370	500	105 억	2623167	N	N	270	N	N
49	20250423	090505	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	100	2	1.01	5611900	564	3.69	9950	9970	9950	12830	6910	9870	9950.18	12.49	-289	9990	9930	9890	9830	9790	9910	9810	105	2960	500	7100	10	1	21000000	2094	3.38	0.26	12	0.00	2950.00	38706.00	14350	20240617	-30.52	9050	20241115	10.17	11790	-15.44	20250325	9320	6.97	20250409	14350	-30.52	20240617	9050	10.17	20241115	0.54	Y	043370	500	105 억	2623167	N	N	270	N	N
50	20250422	160451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9870	-60	5	-0.60	151036670	15279	166.67	9920	9950	9850	12900	6960	9930	9885.25	12.48	3269	10136	10032	9966	9862	9796	10000	9830	105	2970	500	7140	10	1	21000000	2073	3.35	0.25	12	0.07	2950.00	38706.00	14350	20240617	-31.22	9050	20241115	9.06	11790	-16.28	20250325	9320	5.90	20250409	14350	-31.22	20240617	9050	9.06	20241115	0.54	Y	043370	500	105 억	2619802	N	N	270	N	N
51	20250422	150459	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9890	-40	5	-0.40	143741090	14540	158.61	9920	9950	9850	12900	6960	9930	9885.91	12.48	3496	10136	10032	9966	9862	9796	10000	9830	105	2970	500	7140	10	1	21000000	2077	3.35	0.26	12	0.07	2950.00	38706.00	14350	20240617	-31.08	9050	20241115	9.28	11790	-16.12	20250325	9320	6.12	20250409	14350	-31.08	20240617	9050	9.28	20241115	0.54	Y	043370	500	105 억	2619802	N	N	394	N	N
52	20250422	140459	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9880	-50	5	-0.50	105414060	10654	116.22	9920	9950	9860	12900	6960	9930	9894.32	12.48	3150	10136	10032	9966	9862	9796	10000	9830	105	2970	500	7140	10	1	21000000	2075	3.35	0.26	12	0.05	2950.00	38706.00	14350	20240617	-31.15	9050	20241115	9.17	11790	-16.20	20250325	9320	6.01	20250409	14350	-31.15	20240617	9050	9.17	20241115	0.54	Y	043370	500	105 억	2619802	N	N	394	N	N
53	20250422	130457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9890	-40	5	-0.40	90165570	9110	99.38	9920	9950	9860	12900	6960	9930	9897.43	12.48	3091	10136	10032	9966	9862	9796	10000	9830	105	2970	500	7140	10	1	21000000	2077	3.35	0.26	12	0.04	2950.00	38706.00	14350	20240617	-31.08	9050	20241115	9.28	11790	-16.12	20250325	9320	6.12	20250409	14350	-31.08	20240617	9050	9.28	20241115	0.54	Y	043370	500	105 억	2619802	N	N	394	N	N
54	20250422	120458	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9880	-50	5	-0.50	75925030	7669	83.66	9920	9950	9860	12900	6960	9930	9900.25	12.48	2583	10136	10032	9966	9862	9796	10000	9830	105	2970	500	7140	10	1	21000000	2075	3.35	0.26	12	0.04	2950.00	38706.00	14350	20240617	-31.15	9050	20241115	9.17	11790	-16.20	20250325	9320	6.01	20250409	14350	-31.15	20240617	9050	9.17	20241115	0.54	Y	043370	500	105 억	2619802	N	N	394	N	N
55	20250422	110458	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9900	-30	5	-0.30	61171850	6176	67.37	9920	9950	9860	12900	6960	9930	9904.77	12.48	2456	10136	10032	9966	9862	9796	10000	9830	105	2970	500	7140	10	1	21000000	2079	3.36	0.26	12	0.03	2950.00	38706.00	14350	20240617	-31.01	9050	20241115	9.39	11790	-16.03	20250325	9320	6.22	20250409	14350	-31.01	20240617	9050	9.39	20241115	0.54	Y	043370	500	105 억	2619802	N	N	394	N	N
56	20250422	100458	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9910	-20	5	-0.20	54999400	5553	60.58	9920	9950	9860	12900	6960	9930	9904.45	12.48	2703	10136	10032	9966	9862	9796	10000	9830	105	2970	500	7140	10	1	21000000	2081	3.36	0.26	12	0.03	2950.00	38706.00	14350	20240617	-30.94	9050	20241115	9.50	11790	-15.95	20250325	9320	6.33	20250409	14350	-30.94	20240617	9050	9.50	20241115	0.54	Y	043370	500	105 억	2619802	N	N	394	N	N
57	20250422	090459	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9920	-10	5	-0.10	3475270	351	3.83	9920	9920	9890	12900	6960	9930	9901.05	12.48	-320	10136	10032	9966	9862	9796	10000	9830	105	2970	500	7140	10	1	21000000	2083	3.36	0.26	12	0.00	2950.00	38706.00	14350	20240617	-30.87	9050	20241115	9.61	11790	-15.86	20250325	9320	6.44	20250409	14350	-30.87	20240617	9050	9.61	20241115	0.54	Y	043370	500	105 억	2619802	N	N	394	N	N
58	20250421	160449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	-140	5	-1.39	91256685	9167	49.04	10060	10070	9900	13090	7050	10070	9954.91	12.49	-2459	10243	10156	9993	9906	9743	10200	9950	105	3020	500	7250	10	1	21000000	2085	3.37	0.26	12	0.04	2950.00	38706.00	14350	20240617	-30.80	9050	20241115	9.72	11790	-15.78	20250325	9320	6.55	20250409	14350	-30.80	20240617	9050	9.72	20241115	0.56	Y	043370	500	105 억	2622210	N	N	394	N	N
59	20250421	150457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9910	-160	5	-1.59	88734825	8913	47.68	10060	10070	9900	13090	7050	10070	9955.66	12.49	-2438	10243	10156	9993	9906	9743	10200	9950	105	3020	500	7250	10	1	21000000	2081	3.36	0.26	12	0.04	2950.00	38706.00	14350	20240617	-30.94	9050	20241115	9.50	11790	-15.95	20250325	9320	6.33	20250409	14350	-30.94	20240617	9050	9.50	20241115	0.56	Y	043370	500	105 억	2622210	N	N	303	N	N
60	20250421	140457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	-140	5	-1.39	80570115	8090	43.28	10060	10070	9910	13090	7050	10070	9959.22	12.49	-2078	10243	10156	9993	9906	9743	10200	9950	105	3020	500	7250	10	1	21000000	2085	3.37	0.26	12	0.04	2950.00	38706.00	14350	20240617	-30.80	9050	20241115	9.72	11790	-15.78	20250325	9320	6.55	20250409	14350	-30.80	20240617	9050	9.72	20241115	0.56	Y	043370	500	105 억	2622210	N	N	303	N	N
61	20250421	130457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	-120	5	-1.19	70807635	7107	38.02	10060	10070	9910	13090	7050	10070	9963.08	12.49	-1721	10243	10156	9993	9906	9743	10200	9950	105	3020	500	7250	10	1	21000000	2090	3.37	0.26	12	0.03	2950.00	38706.00	14350	20240617	-30.66	9050	20241115	9.94	11790	-15.61	20250325	9320	6.76	20250409	14350	-30.66	20240617	9050	9.94	20241115	0.56	Y	043370	500	105 억	2622210	N	N	303	N	N
62	20250421	120456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9940	-130	5	-1.29	60071325	6026	32.24	10060	10070	9910	13090	7050	10070	9968.69	12.49	-883	10243	10156	9993	9906	9743	10200	9950	105	3020	500	7250	10	1	21000000	2087	3.37	0.26	12	0.03	2950.00	38706.00	14350	20240617	-30.73	9050	20241115	9.83	11790	-15.69	20250325	9320	6.65	20250409	14350	-30.73	20240617	9050	9.83	20241115	0.56	Y	043370	500	105 억	2622210	N	N	303	N	N
63	20250421	110457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	-90	5	-0.89	51892250	5205	27.85	10060	10070	9910	13090	7050	10070	9969.69	12.49	-313	10243	10156	9993	9906	9743	10200	9950	105	3020	500	7250	10	1	21000000	2096	3.38	0.26	12	0.02	2950.00	38706.00	14350	20240617	-30.45	9050	20241115	10.28	11790	-15.35	20250325	9320	7.08	20250409	14350	-30.45	20240617	9050	10.28	20241115	0.56	Y	043370	500	105 억	2622210	N	N	303	N	N
64	20250421	100453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	-80	5	-0.79	19541720	1952	10.44	10060	10070	9990	13090	7050	10070	10011.13	12.49	-677	10243	10156	9993	9906	9743	10200	9950	105	3020	500	7250	10	1	21000000	2098	3.39	0.26	12	0.01	2950.00	38706.00	14350	20240617	-30.38	9050	20241115	10.39	11790	-15.27	20250325	9320	7.19	20250409	14350	-30.38	20240617	9050	10.39	20241115	0.56	Y	043370	500	105 억	2622210	N	N	303	N	N
65	20250421	090508	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	-80	5	-0.79	862280	86	0.46	10060	10070	9990	13090	7050	10070	10026.51	12.49	-72	10243	10156	9993	9906	9743	10200	9950	105	3020	500	7250	10	1	21000000	2098	3.39	0.26	12	0.00	2950.00	38706.00	14350	20240617	-30.38	9050	20241115	10.39	11790	-15.27	20250325	9320	7.19	20250409	14350	-30.38	20240617	9050	10.39	20241115	0.56	Y	043370	500	105 억	2622210	N	N	303	N	N
66	20250418	160449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10070	200	2	2.03	185575740	18648	206.24	9890	10080	9830	12830	6910	9870	9951.51	12.47	2629	9996	9932	9856	9792	9716	9965	9825	105	2960	500	7100	10	1	21000000	2115	3.41	0.26	12	0.09	2950.00	38706.00	14350	20240617	-29.83	9050	20241115	11.27	11790	-14.59	20250325	9320	8.05	20250409	14350	-29.83	20240617	9050	11.27	20241115	0.55	Y	043370	500	105 억	2619615	N	N	303	N	N
67	20250418	150454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	190	2	1.93	176522910	17748	196.28	9890	10080	9830	12830	6910	9870	9946.07	12.47	2614	9996	9932	9856	9792	9716	9965	9825	105	2960	500	7100	10	1	21000000	2113	3.41	0.26	12	0.08	2950.00	38706.00	14350	20240617	-29.90	9050	20241115	11.16	11790	-14.67	20250325	9320	7.94	20250409	14350	-29.90	20240617	9050	11.16	20241115	0.55	Y	043370	500	105 억	2619615	N	N	250	N	N
68	20250418	140457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	60	2	0.61	135918760	13697	151.48	9890	10000	9830	12830	6910	9870	9923.25	12.47	2518	9996	9932	9856	9792	9716	9965	9825	105	2960	500	7100	10	1	21000000	2085	3.37	0.26	12	0.07	2950.00	38706.00	14350	20240617	-30.80	9050	20241115	9.72	11790	-15.78	20250325	9320	6.55	20250409	14350	-30.80	20240617	9050	9.72	20241115	0.55	Y	043370	500	105 억	2619615	N	N	250	N	N
69	20250418	130455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9940	70	2	0.71	118210180	11915	131.77	9890	10000	9830	12830	6910	9870	9921.12	12.47	1924	9996	9932	9856	9792	9716	9965	9825	105	2960	500	7100	10	1	21000000	2087	3.37	0.26	12	0.06	2950.00	38706.00	14350	20240617	-30.73	9050	20241115	9.83	11790	-15.69	20250325	9320	6.65	20250409	14350	-30.73	20240617	9050	9.83	20241115	0.55	Y	043370	500	105 억	2619615	N	N	250	N	N
70	20250418	120454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9950	80	2	0.81	93688580	9452	104.53	9890	9990	9830	12830	6910	9870	9912.04	12.47	890	9996	9932	9856	9792	9716	9965	9825	105	2960	500	7100	10	1	21000000	2090	3.37	0.26	12	0.05	2950.00	38706.00	14350	20240617	-30.66	9050	20241115	9.94	11790	-15.61	20250325	9320	6.76	20250409	14350	-30.66	20240617	9050	9.94	20241115	0.55	Y	043370	500	105 억	2619615	N	N	250	N	N
71	20250418	110456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9920	50	2	0.51	73102910	7383	81.65	9890	9970	9830	12830	6910	9870	9901.52	12.47	322	9996	9932	9856	9792	9716	9965	9825	105	2960	500	7100	10	1	21000000	2083	3.36	0.26	12	0.04	2950.00	38706.00	14350	20240617	-30.87	9050	20241115	9.61	11790	-15.86	20250325	9320	6.44	20250409	14350	-30.87	20240617	9050	9.61	20241115	0.55	Y	043370	500	105 억	2619615	N	N	250	N	N
72	20250418	100456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9890	20	2	0.20	45579590	4608	50.96	9890	9950	9830	12830	6910	9870	9891.40	12.47	-1539	9996	9932	9856	9792	9716	9965	9825	105	2960	500	7100	10	1	21000000	2077	3.35	0.26	12	0.02	2950.00	38706.00	14350	20240617	-31.08	9050	20241115	9.28	11790	-16.12	20250325	9320	6.12	20250409	14350	-31.08	20240617	9050	9.28	20241115	0.55	Y	043370	500	105 억	2619615	N	N	250	N	N
73	20250418	090458	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9910	40	2	0.41	2457200	248	2.74	9890	9910	9890	12830	6910	9870	9908.06	12.47	-151	9996	9932	9856	9792	9716	9965	9825	105	2960	500	7100	10	1	21000000	2081	3.36	0.26	12	0.00	2950.00	38706.00	14350	20240617	-30.94	9050	20241115	9.50	11790	-15.95	20250325	9320	6.33	20250409	14350	-30.94	20240617	9050	9.50	20241115	0.55	Y	043370	500	105 억	2619615	N	N	250	N	N
74	20250417	160452	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9870	70	2	0.71	89077820	9032	42.86	9800	9920	9780	12740	6860	9800	9862.47	12.48	-853	10060	9930	9820	9690	9580	9875	9635	105	2940	500	7050	10	1	21000000	2073	3.35	0.25	12	0.04	2950.00	38706.00	14350	20240617	-31.22	9050	20241115	9.06	11790	-16.28	20250325	9320	5.90	20250409	14350	-31.22	20240617	9050	9.06	20241115	0.55	Y	043370	500	105 억	2619968	N	N	250	N	N
75	20250417	150456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9900	100	2	1.02	71624500	7267	34.48	9800	9920	9780	12740	6860	9800	9856.13	12.48	432	10060	9930	9820	9690	9580	9875	9635	105	2940	500	7050	10	1	21000000	2079	3.36	0.26	12	0.03	2950.00	38706.00	14350	20240617	-31.01	9050	20241115	9.39	11790	-16.03	20250325	9320	6.22	20250409	14350	-31.01	20240617	9050	9.39	20241115	0.55	Y	043370	500	105 억	2619968	N	N	423	N	N
76	20250417	140458	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9850	50	2	0.51	67058820	6804	32.28	9800	9920	9780	12740	6860	9800	9855.79	12.48	694	10060	9930	9820	9690	9580	9875	9635	105	2940	500	7050	10	1	21000000	2069	3.34	0.25	12	0.03	2950.00	38706.00	14350	20240617	-31.36	9050	20241115	8.84	11790	-16.45	20250325	9320	5.69	20250409	14350	-31.36	20240617	9050	8.84	20241115	0.55	Y	043370	500	105 억	2619968	N	N	423	N	N
77	20250417	130457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9860	60	2	0.61	62700350	6362	30.19	9800	9920	9780	12740	6860	9800	9855.45	12.48	978	10060	9930	9820	9690	9580	9875	9635	105	2940	500	7050	10	1	21000000	2071	3.34	0.25	12	0.03	2950.00	38706.00	14350	20240617	-31.29	9050	20241115	8.95	11790	-16.37	20250325	9320	5.79	20250409	14350	-31.29	20240617	9050	8.95	20241115	0.55	Y	043370	500	105 억	2619968	N	N	423	N	N
78	20250417	120456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9900	100	2	1.02	48791600	4951	23.49	9800	9920	9780	12740	6860	9800	9854.90	12.48	421	10060	9930	9820	9690	9580	9875	9635	105	2940	500	7050	10	1	21000000	2079	3.36	0.26	12	0.02	2950.00	38706.00	14350	20240617	-31.01	9050	20241115	9.39	11790	-16.03	20250325	9320	6.22	20250409	14350	-31.01	20240617	9050	9.39	20241115	0.55	Y	043370	500	105 억	2619968	N	N	423	N	N
79	20250417	110455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9900	100	2	1.02	35525260	3609	17.12	9800	9920	9780	12740	6860	9800	9843.52	12.48	274	10060	9930	9820	9690	9580	9875	9635	105	2940	500	7050	10	1	21000000	2079	3.36	0.26	12	0.02	2950.00	38706.00	14350	20240617	-31.01	9050	20241115	9.39	11790	-16.03	20250325	9320	6.22	20250409	14350	-31.01	20240617	9050	9.39	20241115	0.55	Y	043370	500	105 억	2619968	N	N	423	N	N
80	20250417	100455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9890	90	2	0.92	21323380	2171	10.30	9800	9900	9780	12740	6860	9800	9821.92	12.48	437	10060	9930	9820	9690	9580	9875	9635	105	2940	500	7050	10	1	21000000	2077	3.35	0.26	12	0.01	2950.00	38706.00	14350	20240617	-31.08	9050	20241115	9.28	11790	-16.12	20250325	9320	6.12	20250409	14350	-31.08	20240617	9050	9.28	20241115	0.55	Y	043370	500	105 억	2619968	N	N	423	N	N
81	20250417	090457	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9810	10	2	0.10	696580	71	0.34	9800	9830	9800	12740	6860	9800	9810.99	12.48	-61	10060	9930	9820	9690	9580	9875	9635	105	2940	500	7050	10	1	21000000	2060	3.33	0.25	12	0.00	2950.00	38706.00	14350	20240617	-31.64	9050	20241115	8.40	11790	-16.79	20250325	9320	5.26	20250409	14350	-31.64	20240617	9050	8.40	20241115	0.55	Y	043370	500	105 억	2619968	N	N	423	N	N
82	20250416	160450	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9800	-180	5	-1.80	206526990	21070	58.43	9950	9950	9710	12970	6990	9980	9801.95	12.53	-6913	10193	10086	9903	9796	9613	10140	9850	105	2990	500	7180	10	1	21000000	2058	3.32	0.25	12	0.10	2950.00	38706.00	14350	20240617	-31.71	9050	20241115	8.29	11790	-16.88	20250325	9320	5.15	20250409	14350	-31.71	20240617	9050	8.29	20241115	0.54	Y	043370	500	105 억	2630660	N	N	423	N	N
83	20250416	150456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9800	-180	5	-1.80	194016340	19792	54.89	9950	9950	9710	12970	6990	9980	9802.77	12.53	-6935	10193	10086	9903	9796	9613	10140	9850	105	2990	500	7180	10	1	21000000	2058	3.32	0.25	12	0.09	2950.00	38706.00	14350	20240617	-31.71	9050	20241115	8.29	11790	-16.88	20250325	9320	5.15	20250409	14350	-31.71	20240617	9050	8.29	20241115	0.54	Y	043370	500	105 억	2630660	N	N	548	N	N
84	20250416	140455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9780	-200	5	-2.00	96851680	9866	27.36	9950	9950	9770	12970	6990	9980	9816.71	12.53	-2880	10193	10086	9903	9796	9613	10140	9850	105	2990	500	7180	10	1	21000000	2054	3.32	0.25	12	0.05	2950.00	38706.00	14350	20240617	-31.85	9050	20241115	8.07	11790	-17.05	20250325	9320	4.94	20250409	14350	-31.85	20240617	9050	8.07	20241115	0.54	Y	043370	500	105 억	2630660	N	N	548	N	N
85	20250416	130454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9830	-150	5	-1.50	56618170	5757	15.97	9950	9950	9790	12970	6990	9980	9834.67	12.53	-2107	10193	10086	9903	9796	9613	10140	9850	105	2990	500	7180	10	1	21000000	2064	3.33	0.25	12	0.03	2950.00	38706.00	14350	20240617	-31.50	9050	20241115	8.62	11790	-16.62	20250325	9320	5.47	20250409	14350	-31.50	20240617	9050	8.62	20241115	0.54	Y	043370	500	105 억	2630660	N	N	548	N	N
86	20250416	120456	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9840	-140	5	-1.40	50487720	5134	14.24	9950	9950	9790	12970	6990	9980	9833.99	12.53	-2093	10193	10086	9903	9796	9613	10140	9850	105	2990	500	7180	10	1	21000000	2066	3.34	0.25	12	0.02	2950.00	38706.00	14350	20240617	-31.43	9050	20241115	8.73	11790	-16.54	20250325	9320	5.58	20250409	14350	-31.43	20240617	9050	8.73	20241115	0.54	Y	043370	500	105 억	2630660	N	N	548	N	N
87	20250416	110455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9790	-190	5	-1.90	42311140	4301	11.93	9950	9950	9790	12970	6990	9980	9837.51	12.53	-1555	10193	10086	9903	9796	9613	10140	9850	105	2990	500	7180	10	1	21000000	2056	3.32	0.25	12	0.02	2950.00	38706.00	14350	20240617	-31.78	9050	20241115	8.18	11790	-16.96	20250325	9320	5.04	20250409	14350	-31.78	20240617	9050	8.18	20241115	0.54	Y	043370	500	105 억	2630660	N	N	548	N	N
88	20250416	100454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9840	-140	5	-1.40	25553250	2594	7.19	9950	9950	9800	12970	6990	9980	9850.91	12.53	-664	10193	10086	9903	9796	9613	10140	9850	105	2990	500	7180	10	1	21000000	2066	3.34	0.25	12	0.01	2950.00	38706.00	14350	20240617	-31.43	9050	20241115	8.73	11790	-16.54	20250325	9320	5.58	20250409	14350	-31.43	20240617	9050	8.73	20241115	0.54	Y	043370	500	105 억	2630660	N	N	548	N	N
89	20250416	090458	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9940	-40	5	-0.40	4532180	457	1.27	9950	9950	9900	12970	6990	9980	9917.24	12.53	-264	10193	10086	9903	9796	9613	10140	9850	105	2990	500	7180	10	1	21000000	2087	3.37	0.26	12	0.00	2950.00	38706.00	14350	20240617	-30.73	9050	20241115	9.83	11790	-15.69	20250325	9320	6.65	20250409	14350	-30.73	20240617	9050	9.83	20241115	0.54	Y	043370	500	105 억	2630660	N	N	548	N	N
90	20250415	160450	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9980	400	2	4.18	357439305	36039	121.14	9930	10010	9720	12450	6710	9580	9918.12	12.54	-375	9693	9636	9573	9516	9453	9665	9545	105	2870	500	6890	10	1	21000000	2096	3.38	0.26	12	0.17	2950.00	38706.00	14350	20240617	-30.45	9050	20241115	10.28	11790	-15.35	20250325	9320	7.08	20250409	14350	-30.45	20240617	9050	10.28	20241115	0.54	Y	043370	500	105 억	2632920	N	N	548	N	N
91	20250415	150453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	390	2	4.07	345127505	34803	116.98	9930	10010	9720	12450	6710	9580	9916.60	12.54	-697	9693	9636	9573	9516	9453	9665	9545	105	2870	500	6890	10	1	21000000	2094	3.38	0.26	12	0.17	2950.00	38706.00	14350	20240617	-30.52	9050	20241115	10.17	11790	-15.44	20250325	9320	6.97	20250409	14350	-30.52	20240617	9050	10.17	20241115	0.54	Y	043370	500	105 억	2632920	N	N	648	N	N
92	20250415	140454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9930	350	2	3.65	307131895	30986	104.15	9930	10010	9720	12450	6710	9580	9911.96	12.54	-1667	9693	9636	9573	9516	9453	9665	9545	105	2870	500	6890	10	1	21000000	2085	3.37	0.26	12	0.15	2950.00	38706.00	14350	20240617	-30.80	9050	20241115	9.72	11790	-15.78	20250325	9320	6.55	20250409	14350	-30.80	20240617	9050	9.72	20241115	0.54	Y	043370	500	105 억	2632920	N	N	648	N	N
93	20250415	130454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9990	410	2	4.28	226017545	22825	76.72	9930	10010	9720	12450	6710	9580	9902.19	12.54	1614	9693	9636	9573	9516	9453	9665	9545	105	2870	500	6890	10	1	21000000	2098	3.39	0.26	12	0.11	2950.00	38706.00	14350	20240617	-30.38	9050	20241115	10.39	11790	-15.27	20250325	9320	7.19	20250409	14350	-30.38	20240617	9050	10.39	20241115	0.54	Y	043370	500	105 억	2632920	N	N	648	N	N
94	20250415	120453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9940	360	2	3.76	163902815	16596	55.78	9930	9980	9720	12450	6710	9580	9876.04	12.54	-596	9693	9636	9573	9516	9453	9665	9545	105	2870	500	6890	10	1	21000000	2087	3.37	0.26	12	0.08	2950.00	38706.00	14350	20240617	-30.73	9050	20241115	9.83	11790	-15.69	20250325	9320	6.65	20250409	14350	-30.73	20240617	9050	9.83	20241115	0.54	Y	043370	500	105 억	2632920	N	N	648	N	N
95	20250415	110454	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9920	340	2	3.55	120791000	12258	41.20	9930	9970	9720	12450	6710	9580	9854.05	12.54	-2654	9693	9636	9573	9516	9453	9665	9545	105	2870	500	6890	10	1	21000000	2083	3.36	0.26	12	0.06	2950.00	38706.00	14350	20240617	-30.87	9050	20241115	9.61	11790	-15.86	20250325	9320	6.44	20250409	14350	-30.87	20240617	9050	9.61	20241115	0.54	Y	043370	500	105 억	2632920	N	N	648	N	N
96	20250415	100453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9860	280	2	2.92	99431750	10097	33.94	9930	9970	9720	12450	6710	9580	9847.65	12.54	-3915	9693	9636	9573	9516	9453	9665	9545	105	2870	500	6890	10	1	21000000	2071	3.34	0.25	12	0.05	2950.00	38706.00	14350	20240617	-31.29	9050	20241115	8.95	11790	-16.37	20250325	9320	5.79	20250409	14350	-31.29	20240617	9050	8.95	20241115	0.54	Y	043370	500	105 억	2632920	N	N	648	N	N
97	20250415	090455	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9840	260	2	2.71	40849590	4122	13.85	9930	9970	9840	12450	6710	9580	9910.14	12.54	-1713	9693	9636	9573	9516	9453	9665	9545	105	2870	500	6890	10	1	21000000	2066	3.34	0.25	12	0.02	2950.00	38706.00	14350	20240617	-31.43	9050	20241115	8.73	11790	-16.54	20250325	9320	5.58	20250409	14350	-31.43	20240617	9050	8.73	20241115	0.54	Y	043370	500	105 억	2632920	N	N	648	N	N
98	20250414	160449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9580	0	3	0.00	284035985	29716	126.71	9560	9630	9510	12450	6710	9580	9557.60	12.57	-5785	9980	9780	9550	9350	9120	9665	9235	105	2870	500	6890	10	1	21000000	2012	3.25	0.25	12	0.14	2950.00	38706.00	14350	20240617	-33.24	9050	20241115	5.86	11790	-18.74	20250325	9320	2.79	20250409	14350	-33.24	20240617	9050	5.86	20241115	0.55	Y	043370	500	105 억	2638749	N	N	648	N	N
99	20250414	150451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9570	-10	5	-0.10	263397355	27561	117.52	9560	9630	9510	12450	6710	9580	9556.89	12.57	-5541	9980	9780	9550	9350	9120	9665	9235	105	2870	500	6890	10	1	21000000	2010	3.24	0.25	12	0.13	2950.00	38706.00	14350	20240617	-33.31	9050	20241115	5.75	11790	-18.83	20250325	9320	2.68	20250409	14350	-33.31	20240617	9050	5.75	20241115	0.55	Y	043370	500	105 억	2638749	N	N	281	N	N
100	20250414	140451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9560	-20	5	-0.21	238287815	24938	106.34	9560	9630	9510	12450	6710	9580	9555.21	12.57	-5454	9980	9780	9550	9350	9120	9665	9235	105	2870	500	6890	10	1	21000000	2008	3.24	0.25	12	0.12	2950.00	38706.00	14350	20240617	-33.38	9050	20241115	5.64	11790	-18.91	20250325	9320	2.58	20250409	14350	-33.38	20240617	9050	5.64	20241115	0.55	Y	043370	500	105 억	2638749	N	N	281	N	N
101	20250414	130451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9550	-30	5	-0.31	178531275	18682	79.66	9560	9630	9510	12450	6710	9580	9556.33	12.57	-5173	9980	9780	9550	9350	9120	9665	9235	105	2870	500	6890	10	1	21000000	2006	3.24	0.25	12	0.09	2950.00	38706.00	14350	20240617	-33.45	9050	20241115	5.52	11790	-19.00	20250325	9320	2.47	20250409	14350	-33.45	20240617	9050	5.52	20241115	0.55	Y	043370	500	105 억	2638749	N	N	281	N	N
102	20250414	120452	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9600	20	2	0.21	148121325	15498	66.08	9560	9630	9510	12450	6710	9580	9557.45	12.57	-5509	9980	9780	9550	9350	9120	9665	9235	105	2870	500	6890	10	1	21000000	2016	3.25	0.25	12	0.07	2950.00	38706.00	14350	20240617	-33.10	9050	20241115	6.08	11790	-18.58	20250325	9320	3.00	20250409	14350	-33.10	20240617	9050	6.08	20241115	0.55	Y	043370	500	105 억	2638749	N	N	281	N	N
103	20250414	110449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9520	-60	5	-0.63	106484585	11134	47.48	9560	9630	9510	12450	6710	9580	9563.91	12.57	-5463	9980	9780	9550	9350	9120	9665	9235	105	2870	500	6890	10	1	21000000	1999	3.23	0.25	12	0.05	2950.00	38706.00	14350	20240617	-33.66	9050	20241115	5.19	11790	-19.25	20250325	9320	2.15	20250409	14350	-33.66	20240617	9050	5.19	20241115	0.55	Y	043370	500	105 억	2638749	N	N	281	N	N
104	20250414	100451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9560	-20	5	-0.21	55668600	5813	24.79	9560	9630	9540	12450	6710	9580	9576.57	12.57	-3047	9980	9780	9550	9350	9120	9665	9235	105	2870	500	6890	10	1	21000000	2008	3.24	0.25	12	0.03	2950.00	38706.00	14350	20240617	-33.38	9050	20241115	5.64	11790	-18.91	20250325	9320	2.58	20250409	14350	-33.38	20240617	9050	5.64	20241115	0.55	Y	043370	500	105 억	2638749	N	N	281	N	N
105	20250414	090452	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9540	-40	5	-0.42	15950180	1668	7.11	9560	9600	9540	12450	6710	9580	9562.46	12.57	-1138	9980	9780	9550	9350	9120	9665	9235	105	2870	500	6890	10	1	21000000	2003	3.23	0.25	12	0.01	2950.00	38706.00	14350	20240617	-33.52	9050	20241115	5.41	11790	-19.08	20250325	9320	2.36	20250409	14350	-33.52	20240617	9050	5.41	20241115	0.55	Y	043370	500	105 억	2638749	N	N	281	N	N
106	20250411	160446	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9580	-120	5	-1.24	221519530	23390	90.93	9750	9750	9320	12610	6790	9700	9469.75	12.56	2333	10080	9890	9770	9580	9460	9830	9520	105	2910	500	6980	10	1	21000000	2012	3.25	0.25	12	0.11	2950.00	38706.00	14350	20240617	-33.24	9050	20241115	5.86	11790	-18.74	20250325	9320	2.79	20250411	14350	-33.24	20240617	9050	5.86	20241115	0.58	Y	043370	500	105 억	2636864	N	N	281	N	N
107	20250411	150450	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9530	-170	5	-1.75	210127250	22197	86.29	9750	9750	9320	12610	6790	9700	9466.47	12.56	2744	10080	9890	9770	9580	9460	9830	9520	105	2910	500	6980	10	1	21000000	2001	3.23	0.25	12	0.11	2950.00	38706.00	14350	20240617	-33.59	9050	20241115	5.30	11790	-19.17	20250325	9320	2.25	20250411	14350	-33.59	20240617	9050	5.30	20241115	0.58	Y	043370	500	105 억	2636864	N	N	307	N	N
108	20250411	140449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9530	-170	5	-1.75	175055380	18516	71.98	9750	9750	9320	12610	6790	9700	9454.28	12.56	1709	10080	9890	9770	9580	9460	9830	9520	105	2910	500	6980	10	1	21000000	2001	3.23	0.25	12	0.09	2950.00	38706.00	14350	20240617	-33.59	9050	20241115	5.30	11790	-19.17	20250325	9320	2.25	20250411	14350	-33.59	20240617	9050	5.30	20241115	0.58	Y	043370	500	105 억	2636864	N	N	307	N	N
109	20250411	130450	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9490	-210	5	-2.16	143921380	15245	59.27	9750	9750	9320	12610	6790	9700	9440.56	12.56	597	10080	9890	9770	9580	9460	9830	9520	105	2910	500	6980	10	1	21000000	1993	3.22	0.25	12	0.07	2950.00	38706.00	14350	20240617	-33.87	9050	20241115	4.86	11790	-19.51	20250325	9320	1.82	20250411	14350	-33.87	20240617	9050	4.86	20241115	0.58	Y	043370	500	105 억	2636864	N	N	307	N	N
110	20250411	120451	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9480	-220	5	-2.27	122628340	13001	50.54	9750	9750	9320	12610	6790	9700	9432.22	12.56	-137	10080	9890	9770	9580	9460	9830	9520	105	2910	500	6980	10	1	21000000	1991	3.21	0.24	12	0.06	2950.00	38706.00	14350	20240617	-33.94	9050	20241115	4.75	11790	-19.59	20250325	9320	1.72	20250411	14350	-33.94	20240617	9050	4.75	20241115	0.58	Y	043370	500	105 억	2636864	N	N	307	N	N
111	20250411	110450	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9390	-310	5	-3.20	99737250	10574	41.11	9750	9750	9320	12610	6790	9700	9432.31	12.56	-678	10080	9890	9770	9580	9460	9830	9520	105	2910	500	6980	10	1	21000000	1972	3.18	0.24	12	0.05	2950.00	38706.00	14350	20240617	-34.56	9050	20241115	3.76	11790	-20.36	20250325	9320	0.75	20250411	14350	-34.56	20240617	9050	3.76	20241115	0.58	Y	043370	500	105 억	2636864	N	N	307	N	N
112	20250411	100450	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9380	-320	5	-3.30	74017260	7835	30.46	9750	9750	9320	12610	6790	9700	9447.00	12.56	-1143	10080	9890	9770	9580	9460	9830	9520	105	2910	500	6980	10	1	21000000	1970	3.18	0.24	12	0.04	2950.00	38706.00	14350	20240617	-34.63	9050	20241115	3.65	11790	-20.44	20250325	9320	0.64	20250411	14350	-34.63	20240617	9050	3.65	20241115	0.58	Y	043370	500	105 억	2636864	N	N	307	N	N
113	20250411	090453	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9650	-50	5	-0.52	2188500	225	0.87	9750	9750	9650	12610	6790	9700	9726.67	12.56	-34	10080	9890	9770	9580	9460	9830	9520	105	2910	500	6980	10	1	21000000	2027	3.27	0.25	12	0.00	2950.00	38706.00	14350	20240617	-32.75	9050	20241115	6.63	11790	-18.15	20250325	9320	3.54	20250409	14350	-32.75	20240617	9050	6.63	20241115	0.58	Y	043370	500	105 억	2636864	N	N	307	N	N
114	20250410	160447	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9700	260	2	2.75	249869720	25693	112.31	9960	9960	9650	12270	6610	9440	9725.21	12.53	5804	9640	9540	9430	9330	9220	9485	9275	105	2830	500	6790	10	1	21000000	2037	3.29	0.25	12	0.12	2950.00	38706.00	14350	20240617	-32.40	9050	20241115	7.18	11790	-17.73	20250325	9320	4.08	20250409	14350	-32.40	20240617	9050	7.18	20241115	0.56	Y	043370	500	105 억	2631060	N	N	307	N	N
115	20250410	150449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9720	280	2	2.97	221685430	22789	99.62	9960	9960	9650	12270	6610	9440	9727.74	12.53	5170	9640	9540	9430	9330	9220	9485	9275	105	2830	500	6790	10	1	21000000	2041	3.29	0.25	12	0.11	2950.00	38706.00	14350	20240617	-32.26	9050	20241115	7.40	11790	-17.56	20250325	9320	4.29	20250409	14350	-32.26	20240617	9050	7.40	20241115	0.56	Y	043370	500	105 억	2631060	N	N	489	N	N
116	20250410	140449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9750	310	2	3.28	196513700	20204	88.32	9960	9960	9650	12270	6610	9440	9726.47	12.53	4113	9640	9540	9430	9330	9220	9485	9275	105	2830	500	6790	10	1	21000000	2048	3.31	0.25	12	0.10	2950.00	38706.00	14350	20240617	-32.06	9050	20241115	7.73	11790	-17.30	20250325	9320	4.61	20250409	14350	-32.06	20240617	9050	7.73	20241115	0.56	Y	043370	500	105 억	2631060	N	N	489	N	N
117	20250410	130448	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9710	270	2	2.86	168614680	17336	75.78	9960	9960	9650	12270	6610	9440	9726.27	12.53	2333	9640	9540	9430	9330	9220	9485	9275	105	2830	500	6790	10	1	21000000	2039	3.29	0.25	12	0.08	2950.00	38706.00	14350	20240617	-32.33	9050	20241115	7.29	11790	-17.64	20250325	9320	4.18	20250409	14350	-32.33	20240617	9050	7.29	20241115	0.56	Y	043370	500	105 억	2631060	N	N	489	N	N
118	20250410	120449	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9680	240	2	2.54	126079040	12953	56.62	9960	9960	9670	12270	6610	9440	9733.58	12.53	1240	9640	9540	9430	9330	9220	9485	9275	105	2830	500	6790	10	1	21000000	2033	3.28	0.25	12	0.06	2950.00	38706.00	14350	20240617	-32.54	9050	20241115	6.96	11790	-17.90	20250325	9320	3.86	20250409	14350	-32.54	20240617	9050	6.96	20241115	0.56	Y	043370	500	105 억	2631060	N	N	489	N	N
119	20250410	110448	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9680	240	2	2.54	109092640	11200	48.96	9960	9960	9670	12270	6610	9440	9740.41	12.53	849	9640	9540	9430	9330	9220	9485	9275	105	2830	500	6790	10	1	21000000	2033	3.28	0.25	12	0.05	2950.00	38706.00	14350	20240617	-32.54	9050	20241115	6.96	11790	-17.90	20250325	9320	3.86	20250409	14350	-32.54	20240617	9050	6.96	20241115	0.56	Y	043370	500	105 억	2631060	N	N	489	N	N
120	20250410	100448	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9720	280	2	2.97	87943620	9017	39.42	9960	9960	9690	12270	6610	9440	9753.09	12.53	746	9640	9540	9430	9330	9220	9485	9275	105	2830	500	6790	10	1	21000000	2041	3.29	0.25	12	0.04	2950.00	38706.00	14350	20240617	-32.26	9050	20241115	7.40	11790	-17.56	20250325	9320	4.29	20250409	14350	-32.26	20240617	9050	7.40	20241115	0.56	Y	043370	500	105 억	2631060	N	N	489	N	N
121	20250410	090450	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9850	410	2	4.34	19072080	1933	8.45	9960	9960	9700	12270	6610	9440	9866.57	12.53	-887	9640	9540	9430	9330	9220	9485	9275	105	2830	500	6790	10	1	21000000	2069	3.34	0.25	12	0.01	2950.00	38706.00	14350	20240617	-31.36	9050	20241115	8.84	11790	-16.45	20250325	9320	5.69	20250409	14350	-31.36	20240617	9050	8.84	20241115	0.56	Y	043370	500	105 억	2631060	N	N	489	N	N
122	20250409	160446	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9440	-100	5	-1.05	215225580	22876	68.94	9500	9530	9320	12400	6680	9540	9408.36	12.54	-1700	10326	9932	9666	9272	9006	9800	9140	105	2860	500	6860	10	1	21000000	1982	3.20	0.24	12	0.11	2950.00	38706.00	14350	20240617	-34.22	9050	20241115	4.31	11790	-19.93	20250325	9320	1.29	20250409	14350	-34.22	20240617	9050	4.31	20241115	0.55	Y	043370	500	105 억	2633504	N	N	489	N	N
123	20250409	150356	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9400	-140	5	-1.47	202887180	21565	64.99	9500	9530	9320	12400	6680	9540	9408.17	12.54	-1327	10326	9932	9666	9272	9006	9800	9140	105	2860	500	6860	10	1	21000000	1974	3.19	0.24	12	0.10	2950.00	38706.00	14350	20240617	-34.49	9050	20241115	3.87	11790	-20.27	20250325	9320	0.86	20250409	14350	-34.49	20240617	9050	3.87	20241115	0.55	Y	043370	500	105 억	2633504	N	N	566	N	N
124	20250409	140443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9380	-160	5	-1.68	179275130	19046	57.40	9500	9530	9320	12400	6680	9540	9412.74	12.54	-1307	10326	9932	9666	9272	9006	9800	9140	105	2860	500	6860	10	1	21000000	1970	3.18	0.24	12	0.09	2950.00	38706.00	14350	20240617	-34.63	9050	20241115	3.65	11790	-20.44	20250325	9320	0.64	20250409	14350	-34.63	20240617	9050	3.65	20241115	0.55	Y	043370	500	105 억	2633504	N	N	566	N	N
125	20250409	130443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9430	-110	5	-1.15	102523590	10874	32.77	9500	9530	9320	12400	6680	9540	9428.32	12.54	-1672	10326	9932	9666	9272	9006	9800	9140	105	2860	500	6860	10	1	21000000	1980	3.20	0.24	12	0.05	2950.00	38706.00	14350	20240617	-34.29	9050	20241115	4.20	11790	-20.02	20250325	9320	1.18	20250409	14350	-34.29	20240617	9050	4.20	20241115	0.55	Y	043370	500	105 억	2633504	N	N	566	N	N
126	20250409	120444	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9490	-50	5	-0.52	82636920	8773	26.44	9500	9530	9320	12400	6680	9540	9419.46	12.54	-1271	10326	9932	9666	9272	9006	9800	9140	105	2860	500	6860	10	1	21000000	1993	3.22	0.25	12	0.04	2950.00	38706.00	14350	20240617	-33.87	9050	20241115	4.86	11790	-19.51	20250325	9320	1.82	20250409	14350	-33.87	20240617	9050	4.86	20241115	0.55	Y	043370	500	105 억	2633504	N	N	566	N	N
127	20250409	110443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9360	-180	5	-1.89	68147180	7241	21.82	9500	9500	9320	12400	6680	9540	9411.29	12.54	-941	10326	9932	9666	9272	9006	9800	9140	105	2860	500	6860	10	1	21000000	1966	3.17	0.24	12	0.03	2950.00	38706.00	14350	20240617	-34.77	9050	20241115	3.43	11790	-20.61	20250325	9320	0.43	20250409	14350	-34.77	20240617	9050	3.43	20241115	0.55	Y	043370	500	105 억	2633504	N	N	566	N	N
128	20250409	100445	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9420	-120	5	-1.26	47532140	5039	15.19	9500	9500	9320	12400	6680	9540	9432.85	12.54	342	10326	9932	9666	9272	9006	9800	9140	105	2860	500	6860	10	1	21000000	1978	3.19	0.24	12	0.02	2950.00	38706.00	14350	20240617	-34.36	9050	20241115	4.09	11790	-20.10	20250325	9320	1.07	20250409	14350	-34.36	20240617	9050	4.09	20241115	0.55	Y	043370	500	105 억	2633504	N	N	566	N	N
129	20250409	090447	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9500	-40	5	-0.42	451350	48	0.14	9500	9500	9320	12400	6680	9540	9403.12	12.54	-1	10326	9932	9666	9272	9006	9800	9140	105	2860	500	6860	10	1	21000000	1995	3.22	0.25	12	0.00	2950.00	38706.00	14350	20240617	-33.80	9050	20241115	4.97	11790	-19.42	20250325	9320	1.93	20250409	14350	-33.80	20240617	9050	4.97	20241115	0.55	Y	043370	500	105 억	2633504	N	N	566	N	N
130	20250408	160440	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9540	-150	5	-1.55	317536090	33154	67.24	9830	10060	9400	12590	6790	9690	9577.61	12.55	-1577	10316	10002	9746	9432	9176	9875	9305	105	2900	500	6970	10	1	21000000	2003	3.23	0.25	12	0.16	2950.00	38706.00	14350	20240617	-33.52	9050	20241115	5.41	11790	-19.08	20250325	9400	1.49	20250408	14350	-33.52	20240617	9050	5.41	20241115	0.56	Y	043370	500	105 억	2635087	N	N	566	N	N
131	20250408	150443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9460	-230	5	-2.37	302875450	31609	64.11	9830	10060	9400	12590	6790	9690	9581.94	12.55	-1181	10316	10002	9746	9432	9176	9875	9305	105	2900	500	6970	10	1	21000000	1987	3.21	0.24	12	0.15	2950.00	38706.00	14350	20240617	-34.08	9050	20241115	4.53	11790	-19.76	20250325	9400	0.64	20250408	14350	-34.08	20240617	9050	4.53	20241115	0.56	Y	043370	500	105 억	2635087	N	N	10	N	N
132	20250408	140442	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9480	-210	5	-2.17	218526940	22672	45.98	9830	10060	9480	12590	6790	9690	9638.63	12.55	-3895	10316	10002	9746	9432	9176	9875	9305	105	2900	500	6970	10	1	21000000	1991	3.21	0.24	12	0.11	2950.00	38706.00	14350	20240617	-33.94	9050	20241115	4.75	11790	-19.59	20250325	9480	0.00	20250408	14350	-33.94	20240617	9050	4.75	20241115	0.56	Y	043370	500	105 억	2635087	N	N	10	N	N
133	20250408	130442	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9620	-70	5	-0.72	142928410	14747	29.91	9830	10060	9600	12590	6790	9690	9692.03	12.55	-472	10316	10002	9746	9432	9176	9875	9305	105	2900	500	6970	10	1	21000000	2020	3.26	0.25	12	0.07	2950.00	38706.00	14350	20240617	-32.96	9050	20241115	6.30	11790	-18.41	20250325	9490	1.37	20250407	14350	-32.96	20240617	9050	6.30	20241115	0.56	Y	043370	500	105 억	2635087	N	N	10	N	N
134	20250408	120443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9720	30	2	0.31	104411380	10760	21.82	9830	10060	9600	12590	6790	9690	9703.66	12.55	358	10316	10002	9746	9432	9176	9875	9305	105	2900	500	6970	10	1	21000000	2041	3.29	0.25	12	0.05	2950.00	38706.00	14350	20240617	-32.26	9050	20241115	7.40	11790	-17.56	20250325	9490	2.42	20250407	14350	-32.26	20240617	9050	7.40	20241115	0.56	Y	043370	500	105 억	2635087	N	N	10	N	N
135	20250408	110442	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9670	-20	5	-0.21	73023530	7523	15.26	9830	10060	9600	12590	6790	9690	9706.70	12.55	166	10316	10002	9746	9432	9176	9875	9305	105	2900	500	6970	10	1	21000000	2031	3.28	0.25	12	0.04	2950.00	38706.00	14350	20240617	-32.61	9050	20241115	6.85	11790	-17.98	20250325	9490	1.90	20250407	14350	-32.61	20240617	9050	6.85	20241115	0.56	Y	043370	500	105 억	2635087	N	N	10	N	N
136	20250408	100442	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9680	-10	5	-0.10	38703170	3961	8.03	9830	10060	9660	12590	6790	9690	9771.06	12.55	-975	10316	10002	9746	9432	9176	9875	9305	105	2900	500	6970	10	1	21000000	2033	3.28	0.25	12	0.02	2950.00	38706.00	14350	20240617	-32.54	9050	20241115	6.96	11790	-17.90	20250325	9490	2.00	20250407	14350	-32.54	20240617	9050	6.96	20241115	0.56	Y	043370	500	105 억	2635087	N	N	10	N	N
137	20250408	090444	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9910	220	2	2.27	3346750	340	0.69	9830	9950	9730	12590	6790	9690	9843.38	12.55	-106	10316	10002	9746	9432	9176	9875	9305	105	2900	500	6970	10	1	21000000	2081	3.36	0.26	12	0.00	2950.00	38706.00	14350	20240617	-30.94	9050	20241115	9.50	11790	-15.95	20250325	9490	4.43	20250407	14350	-30.94	20240617	9050	9.50	20241115	0.56	Y	043370	500	105 억	2635087	N	N	10	N	N
138	20250407	160438	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9690	-410	5	-4.06	478023990	49306	172.05	10060	10060	9490	13130	7070	10100	9695.05	12.57	-8782	10273	10186	10033	9946	9793	10230	9990	105	3030	500	7270	10	1	21000000	2035	3.28	0.25	12	0.23	2950.00	38706.00	14350	20240617	-32.47	9050	20241115	7.07	11790	-17.81	20250325	9490	2.11	20250407	14350	-32.47	20240617	9050	7.07	20241115	0.57	Y	043370	500	105 억	2640108	N	N	10	N	N
139	20250407	150441	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9700	-400	5	-3.96	452852770	46711	162.99	10060	10060	9490	13130	7070	10100	9694.78	12.57	-8582	10273	10186	10033	9946	9793	10230	9990	105	3030	500	7270	10	1	21000000	2037	3.29	0.25	12	0.22	2950.00	38706.00	14350	20240617	-32.40	9050	20241115	7.18	11790	-17.73	20250325	9490	2.21	20250407	14350	-32.40	20240617	9050	7.18	20241115	0.57	Y	043370	500	105 억	2640108	N	N	728	N	N
140	20250407	140439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9720	-380	5	-3.76	302968430	31279	109.15	10060	10060	9490	13130	7070	10100	9686.00	12.57	-8000	10273	10186	10033	9946	9793	10230	9990	105	3030	500	7270	10	1	21000000	2041	3.29	0.25	12	0.15	2950.00	38706.00	14350	20240617	-32.26	9050	20241115	7.40	11790	-17.56	20250325	9490	2.42	20250407	14350	-32.26	20240617	9050	7.40	20241115	0.57	Y	043370	500	105 억	2640108	N	N	728	N	N
141	20250407	130438	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9730	-370	5	-3.66	286810300	29618	103.35	10060	10060	9490	13130	7070	10100	9683.65	12.57	-8208	10273	10186	10033	9946	9793	10230	9990	105	3030	500	7270	10	1	21000000	2043	3.30	0.25	12	0.14	2950.00	38706.00	14350	20240617	-32.20	9050	20241115	7.51	11790	-17.47	20250325	9490	2.53	20250407	14350	-32.20	20240617	9050	7.51	20241115	0.57	Y	043370	500	105 억	2640108	N	N	728	N	N
142	20250407	120438	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9800	-300	5	-2.97	253825120	26229	91.52	10060	10060	9490	13130	7070	10100	9677.27	12.57	-8787	10273	10186	10033	9946	9793	10230	9990	105	3030	500	7270	10	1	21000000	2058	3.32	0.25	12	0.12	2950.00	38706.00	14350	20240617	-31.71	9050	20241115	8.29	11790	-16.88	20250325	9490	3.27	20250407	14350	-31.71	20240617	9050	8.29	20241115	0.57	Y	043370	500	105 억	2640108	N	N	728	N	N
143	20250407	110439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9870	-230	5	-2.28	202579190	20990	73.24	10060	10060	9490	13130	7070	10100	9651.22	12.57	-8334	10273	10186	10033	9946	9793	10230	9990	105	3030	500	7270	10	1	21000000	2073	3.35	0.25	12	0.10	2950.00	38706.00	14350	20240617	-31.22	9050	20241115	9.06	11790	-16.28	20250325	9490	4.00	20250407	14350	-31.22	20240617	9050	9.06	20241115	0.57	Y	043370	500	105 억	2640108	N	N	728	N	N
144	20250407	100439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9530	-570	5	-5.64	145727360	15166	52.92	10060	10060	9490	13130	7070	10100	9608.82	12.57	-8277	10273	10186	10033	9946	9793	10230	9990	105	3030	500	7270	10	1	21000000	2001	3.23	0.25	12	0.07	2950.00	38706.00	14350	20240617	-33.59	9050	20241115	5.30	11790	-19.17	20250325	9490	0.42	20250407	14350	-33.59	20240617	9050	5.30	20241115	0.57	Y	043370	500	105 억	2640108	N	N	728	N	N
145	20250407	090439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9780	-320	5	-3.17	14306280	1451	5.06	10060	10060	9780	13130	7070	10100	9859.60	12.57	-1175	10273	10186	10033	9946	9793	10230	9990	105	3030	500	7270	10	1	21000000	2054	3.32	0.25	12	0.01	2950.00	38706.00	14350	20240617	-31.85	9050	20241115	8.07	11790	-17.05	20250325	9780	0.00	20250407	14350	-31.85	20240617	9050	8.07	20241115	0.57	Y	043370	500	105 억	2640108	N	N	728	N	N
146	20250404	160438	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10100	100	2	1.00	285544840	28657	119.75	9890	10120	9880	13000	7000	10000	9964.08	12.56	3540	10280	10140	10050	9910	9820	10095	9865	105	3000	500	7200	10	1	21000000	2121	3.42	0.26	12	0.14	2950.00	38706.00	14350	20240617	-29.62	9050	20241115	11.60	11790	-14.33	20250325	9800	3.06	20250203	14350	-29.62	20240617	9050	11.60	20241115	0.56	Y	043370	500	105 억	2637327	N	N	728	N	N
147	20250404	150442	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	20	2	0.20	267895220	26902	112.41	9890	10080	9880	13000	7000	10000	9958.19	12.56	4117	10280	10140	10050	9910	9820	10095	9865	105	3000	500	7200	10	1	21000000	2104	3.40	0.26	12	0.13	2950.00	38706.00	14350	20240617	-30.17	9050	20241115	10.72	11790	-15.01	20250325	9800	2.24	20250203	14350	-30.17	20240617	9050	10.72	20241115	0.56	Y	043370	500	105 억	2637327	N	N	115	N	N
148	20250404	140443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9940	-60	5	-0.60	202807560	20350	85.04	9890	10080	9880	13000	7000	10000	9965.97	12.56	3623	10280	10140	10050	9910	9820	10095	9865	105	3000	500	7200	10	1	21000000	2087	3.37	0.26	12	0.10	2950.00	38706.00	14350	20240617	-30.73	9050	20241115	9.83	11790	-15.69	20250325	9800	1.43	20250203	14350	-30.73	20240617	9050	9.83	20241115	0.56	Y	043370	500	105 억	2637327	N	N	115	N	N
149	20250404	130443	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9940	-60	5	-0.60	182268770	18284	76.40	9890	10080	9880	13000	7000	10000	9968.76	12.56	3446	10280	10140	10050	9910	9820	10095	9865	105	3000	500	7200	10	1	21000000	2087	3.37	0.26	12	0.09	2950.00	38706.00	14350	20240617	-30.73	9050	20241115	9.83	11790	-15.69	20250325	9800	1.43	20250203	14350	-30.73	20240617	9050	9.83	20241115	0.56	Y	043370	500	105 억	2637327	N	N	115	N	N
150	20250404	120438	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9960	-40	5	-0.40	154553070	15499	64.77	9890	10080	9880	13000	7000	10000	9971.81	12.56	3432	10280	10140	10050	9910	9820	10095	9865	105	3000	500	7200	10	1	21000000	2092	3.38	0.26	12	0.07	2950.00	38706.00	14350	20240617	-30.59	9050	20241115	10.06	11790	-15.52	20250325	9800	1.63	20250203	14350	-30.59	20240617	9050	10.06	20241115	0.56	Y	043370	500	105 억	2637327	N	N	115	N	N
151	20250404	110441	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9970	-30	5	-0.30	85603750	8597	35.92	9890	10030	9880	13000	7000	10000	9957.40	12.56	2336	10280	10140	10050	9910	9820	10095	9865	105	3000	500	7200	10	1	21000000	2094	3.38	0.26	12	0.04	2950.00	38706.00	14350	20240617	-30.52	9050	20241115	10.17	11790	-15.44	20250325	9800	1.73	20250203	14350	-30.52	20240617	9050	10.17	20241115	0.56	Y	043370	500	105 억	2637327	N	N	115	N	N
152	20250404	100440	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	20	2	0.20	36786600	3704	15.48	9890	10020	9880	13000	7000	10000	9931.59	12.56	1090	10280	10140	10050	9910	9820	10095	9865	105	3000	500	7200	10	1	21000000	2104	3.40	0.26	12	0.02	2950.00	38706.00	14350	20240617	-30.17	9050	20241115	10.72	11790	-15.01	20250325	9800	2.24	20250203	14350	-30.17	20240617	9050	10.72	20241115	0.56	Y	043370	500	105 억	2637327	N	N	115	N	N
153	20250404	090442	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	9900	-100	5	-1.00	1987930	201	0.84	9890	9910	9890	13000	7000	10000	9890.20	12.56	51	10280	10140	10050	9910	9820	10095	9865	105	3000	500	7200	10	1	21000000	2079	3.36	0.26	12	0.00	2950.00	38706.00	14350	20240617	-31.01	9050	20241115	9.39	11790	-16.03	20250325	9800	1.02	20250203	14350	-31.01	20240617	9050	9.39	20241115	0.56	Y	043370	500	105 억	2637327	N	N	115	N	N
154	20250403	160434	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	-180	5	-1.77	240040550	23883	63.86	10060	10190	9960	13230	7130	10180	10050.66	12.53	5682	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2100	3.39	0.26	12	0.11	2950.00	38706.00	14350	20240617	-30.31	9050	20241115	10.50	11790	-15.18	20250325	9800	2.04	20250203	14350	-30.31	20240617	9050	10.50	20241115	0.57	Y	043370	500	105 억	2631668	N	N	115	N	N
155	20250403	150437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10020	-160	5	-1.57	224288920	22309	59.65	10060	10190	9960	13230	7130	10180	10053.71	12.53	6335	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2104	3.40	0.26	12	0.11	2950.00	38706.00	14350	20240617	-30.17	9050	20241115	10.72	11790	-15.01	20250325	9800	2.24	20250203	14350	-30.17	20240617	9050	10.72	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
156	20250403	140437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	193154540	19206	51.35	10060	10190	9960	13230	7130	10180	10056.96	12.53	5964	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2113	3.41	0.26	12	0.09	2950.00	38706.00	14350	20240617	-29.90	9050	20241115	11.16	11790	-14.67	20250325	9800	2.65	20250203	14350	-29.90	20240617	9050	11.16	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
157	20250403	130437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10060	-120	5	-1.18	175963350	17499	46.79	10060	10190	9960	13230	7130	10180	10055.59	12.53	5096	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2113	3.41	0.26	12	0.08	2950.00	38706.00	14350	20240617	-29.90	9050	20241115	11.16	11790	-14.67	20250325	9800	2.65	20250203	14350	-29.90	20240617	9050	11.16	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
158	20250403	120436	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10080	-100	5	-0.98	144765060	14401	38.51	10060	10190	9960	13230	7130	10180	10052.39	12.53	3504	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2117	3.42	0.26	12	0.07	2950.00	38706.00	14350	20240617	-29.76	9050	20241115	11.38	11790	-14.50	20250325	9800	2.86	20250203	14350	-29.76	20240617	9050	11.38	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
159	20250403	110437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10100	-80	5	-0.79	125689980	12509	33.45	10060	10190	9960	13230	7130	10180	10047.91	12.53	2913	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2121	3.42	0.26	12	0.06	2950.00	38706.00	14350	20240617	-29.62	9050	20241115	11.60	11790	-14.33	20250325	9800	3.06	20250203	14350	-29.62	20240617	9050	11.60	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
160	20250403	100437	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10140	-40	5	-0.39	79973110	7975	21.32	10060	10190	9960	13230	7130	10180	10027.88	12.53	3649	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2129	3.44	0.26	12	0.04	2950.00	38706.00	14350	20240617	-29.34	9050	20241115	12.04	11790	-13.99	20250325	9800	3.47	20250203	14350	-29.34	20240617	9050	12.04	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
161	20250403	090439	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10000	-180	5	-1.77	39292510	3931	10.51	10060	10060	9970	13230	7130	10180	9995.32	12.53	1486	10740	10460	10320	10040	9900	10390	9970	105	3050	500	7320	10	1	21000000	2100	3.39	0.26	12	0.02	2950.00	38706.00	14350	20240617	-30.31	9050	20241115	10.50	11790	-15.18	20250325	9800	2.04	20250203	14350	-30.31	20240617	9050	10.50	20241115	0.57	Y	043370	500	105 억	2631668	N	N	0	N	N
162	20250402	160428	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10180	-360	5	-3.42	380622910	37077	142.26	10600	10600	10180	13700	7380	10540	10265.74	12.59	-1441	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2138	3.45	0.26	12	0.18	2950.00	38706.00	14350	20240617	-29.06	9050	20241115	12.49	11790	-13.66	20250325	9800	3.88	20250203	14350	-29.06	20240617	9050	12.49	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
163	20250402	150428	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10250	-290	5	-2.75	355276700	34595	132.74	10600	10600	10200	13700	7380	10540	10269.60	12.59	-873	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2153	3.47	0.26	12	0.16	2950.00	38706.00	14350	20240617	-28.57	9050	20241115	13.26	11790	-13.06	20250325	9800	4.59	20250203	14350	-28.57	20240617	9050	13.26	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
164	20250402	140429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10270	-270	5	-2.56	251282520	24446	93.80	10600	10600	10200	13700	7380	10540	10279.09	12.59	3035	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2157	3.48	0.27	12	0.12	2950.00	38706.00	14350	20240617	-28.43	9050	20241115	13.48	11790	-12.89	20250325	9800	4.80	20250203	14350	-28.43	20240617	9050	13.48	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
165	20250402	130430	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10300	-240	5	-2.28	210519900	20476	78.57	10600	10600	10200	13700	7380	10540	10281.30	12.59	2145	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2163	3.49	0.27	12	0.10	2950.00	38706.00	14350	20240617	-28.22	9050	20241115	13.81	11790	-12.64	20250325	9800	5.10	20250203	14350	-28.22	20240617	9050	13.81	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
166	20250402	120430	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10240	-300	5	-2.85	177547475	17269	66.26	10600	10600	10200	13700	7380	10540	10281.28	12.59	1141	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2150	3.47	0.26	12	0.08	2950.00	38706.00	14350	20240617	-28.64	9050	20241115	13.15	11790	-13.15	20250325	9800	4.49	20250203	14350	-28.64	20240617	9050	13.15	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
167	20250402	110429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10310	-230	5	-2.18	129819770	12628	48.45	10600	10600	10200	13700	7380	10540	10280.31	12.59	1305	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2165	3.49	0.27	12	0.06	2950.00	38706.00	14350	20240617	-28.15	9050	20241115	13.92	11790	-12.55	20250325	9800	5.20	20250203	14350	-28.15	20240617	9050	13.92	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
168	20250402	100429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10280	-260	5	-2.47	103115930	10034	38.50	10600	10600	10200	13700	7380	10540	10276.65	12.59	658	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2159	3.48	0.27	12	0.05	2950.00	38706.00	14350	20240617	-28.36	9050	20241115	13.59	11790	-12.81	20250325	9800	4.90	20250203	14350	-28.36	20240617	9050	13.59	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
169	20250402	090431	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10500	-40	5	-0.38	2186190	207	0.79	10600	10600	10480	13700	7380	10540	10561.30	12.59	-104	10826	10682	10456	10312	10086	10755	10385	105	3160	500	7580	10	1	21000000	2205	3.56	0.27	12	0.00	2950.00	38706.00	14350	20240617	-26.83	9050	20241115	16.02	11790	-10.94	20250325	9800	7.14	20250203	14350	-26.83	20240617	9050	16.02	20241115	0.56	Y	043370	500	105 억	2642925	N	N	0	N	N
170	20250401	160432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10540	190	2	1.84	271489680	26002	98.50	10350	10600	10230	13450	7250	10350	10441.11	12.56	5648	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2213	3.57	0.27	12	0.12	2950.00	38706.00	14350	20240617	-26.55	9050	20241115	16.46	11790	-10.60	20250325	9800	7.55	20250203	14350	-26.55	20240617	9050	16.46	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
171	20250401	150432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10540	190	2	1.84	246867120	23664	89.64	10350	10600	10230	13450	7250	10350	10432.18	12.56	5789	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2213	3.57	0.27	12	0.11	2950.00	38706.00	14350	20240617	-26.55	9050	20241115	16.46	11790	-10.60	20250325	9800	7.55	20250203	14350	-26.55	20240617	9050	16.46	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
172	20250401	140432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10530	180	2	1.74	217592520	20884	79.11	10350	10600	10230	13450	7250	10350	10419.10	12.56	5240	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2211	3.57	0.27	12	0.10	2950.00	38706.00	14350	20240617	-26.62	9050	20241115	16.35	11790	-10.69	20250325	9800	7.45	20250203	14350	-26.62	20240617	9050	16.35	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
173	20250401	130432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10540	190	2	1.84	196649160	18894	71.57	10350	10600	10230	13450	7250	10350	10408.02	12.56	3725	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2213	3.57	0.27	12	0.09	2950.00	38706.00	14350	20240617	-26.55	9050	20241115	16.46	11790	-10.60	20250325	9800	7.55	20250203	14350	-26.55	20240617	9050	16.46	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
174	20250401	120432	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10550	200	2	1.93	174050700	16748	63.44	10350	10560	10230	13450	7250	10350	10392.33	12.56	2729	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2216	3.58	0.27	12	0.08	2950.00	38706.00	14350	20240617	-26.48	9050	20241115	16.57	11790	-10.52	20250325	9800	7.65	20250203	14350	-26.48	20240617	9050	16.57	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
175	20250401	110429	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10370	20	2	0.19	79031490	7651	28.98	10350	10460	10230	13450	7250	10350	10329.56	12.56	-1691	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2178	3.52	0.27	12	0.04	2950.00	38706.00	14350	20240617	-27.74	9050	20241115	14.59	11790	-12.04	20250325	9800	5.82	20250203	14350	-27.74	20240617	9050	14.59	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
176	20250401	100425	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10370	20	2	0.19	22073760	2124	8.05	10350	10460	10350	13450	7250	10350	10392.54	12.56	-1289	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2178	3.52	0.27	12	0.01	2950.00	38706.00	14350	20240617	-27.74	9050	20241115	14.59	11790	-12.04	20250325	9800	5.82	20250203	14350	-27.74	20240617	9050	14.59	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N
177	20250401	090427	55	60.00	KOSDAQ	운송장비·부품	N	N	N	Y	60	N	10430	80	2	0.77	1454610	140	0.53	10350	10450	10350	13450	7250	10350	10390.07	12.56	79	10630	10490	10390	10250	10150	10440	10200	105	3100	500	7450	10	1	21000000	2190	3.54	0.27	12	0.00	2950.00	38706.00	14350	20240617	-27.32	9050	20241115	15.25	11790	-11.54	20250325	9800	6.43	20250203	14350	-27.32	20240617	9050	15.25	20241115	0.56	Y	043370	500	105 억	2637402	N	N	4	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History