KissMeData/122690/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1928	7	2	0.36	29502018	15354	244.41	1916	1970	1913	2495	1345	1921	1921.43	1.12	-129	1955	1938	1923	1906	1891	1946	1914	109	574	500	1260	1	1	21844410	421	36.38	0.43	12	0.07	53.00	4499.00	3410	20240430	-43.46	1712	20241209	12.62	2110	-8.63	20250113	1736	11.06	20250331	3410	-43.46	20240430	1712	12.62	20241209	0.02	Y	122690	500	109 억	245596	N	N	0	N	N
3	20250430	150826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1914	-7	5	-0.36	27580702	14353	228.48	1916	1970	1913	2495	1345	1921	1921.60	1.12	-228	1955	1938	1923	1906	1891	1946	1914	109	574	500	1260	1	1	21844410	418	36.11	0.43	12	0.07	53.00	4499.00	3410	20240430	-43.87	1712	20241209	11.80	2110	-9.29	20250113	1736	10.25	20250331	3410	-43.87	20240430	1712	11.80	20241209	0.02	Y	122690	500	109 억	245596	N	N	0	N	N
4	20250430	140827	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1927	6	2	0.31	26301987	13687	217.88	1916	1970	1913	2495	1345	1921	1921.68	1.12	-2	1955	1938	1923	1906	1891	1946	1914	109	574	500	1260	1	1	21844410	421	36.36	0.43	12	0.06	53.00	4499.00	3410	20240430	-43.49	1712	20241209	12.56	2110	-8.67	20250113	1736	11.00	20250331	3410	-43.49	20240430	1712	12.56	20241209	0.02	Y	122690	500	109 억	245596	N	N	0	N	N
5	20250430	130825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1928	7	2	0.36	26292349	13682	217.80	1916	1970	1913	2495	1345	1921	1921.67	1.12	-7	1955	1938	1923	1906	1891	1946	1914	109	574	500	1260	1	1	21844410	421	36.38	0.43	12	0.06	53.00	4499.00	3410	20240430	-43.46	1712	20241209	12.62	2110	-8.63	20250113	1736	11.06	20250331	3410	-43.46	20240430	1712	12.62	20241209	0.02	Y	122690	500	109 억	245596	N	N	0	N	N
6	20250430	120829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1919	-2	5	-0.10	25158747	13093	208.42	1916	1970	1913	2495	1345	1921	1921.54	1.12	505	1955	1938	1923	1906	1891	1946	1914	109	574	500	1260	1	1	21844410	419	36.21	0.43	12	0.06	53.00	4499.00	3410	20240430	-43.72	1712	20241209	12.09	2110	-9.05	20250113	1736	10.54	20250331	3410	-43.72	20240430	1712	12.09	20241209	0.02	Y	122690	500	109 억	245596	N	N	0	N	N
7	20250430	110826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1914	-7	5	-0.36	22043280	11465	182.51	1916	1970	1913	2495	1345	1921	1922.66	1.12	515	1955	1938	1923	1906	1891	1946	1914	109	574	500	1260	1	1	21844410	418	36.11	0.43	12	0.05	53.00	4499.00	3410	20240430	-43.87	1712	20241209	11.80	2110	-9.29	20250113	1736	10.25	20250331	3410	-43.87	20240430	1712	11.80	20241209	0.02	Y	122690	500	109 억	245596	N	N	0	N	N
8	20250430	100829	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1945	24	2	1.25	5904638	3036	48.33	1916	1970	1915	2495	1345	1921	1944.87	1.12	567	1955	1938	1923	1906	1891	1946	1914	109	574	500	1260	1	1	21844410	425	36.70	0.43	12	0.01	53.00	4499.00	3410	20240430	-42.96	1712	20241209	13.61	2110	-7.82	20250113	1736	12.04	20250331	3410	-42.96	20240430	1712	13.61	20241209	0.02	Y	122690	500	109 억	245596	N	N	0	N	N
9	20250430	090830	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1934	13	2	0.68	1016224	530	8.44	1916	1934	1915	2495	1345	1921	1917.40	1.12	473	1955	1938	1923	1906	1891	1946	1914	109	574	500	1260	1	1	21844410	422	36.49	0.43	12	0.00	53.00	4499.00	3410	20240430	-43.28	1712	20241209	12.97	2110	-8.34	20250113	1736	11.41	20250331	3410	-43.28	20240430	1712	12.97	20241209	0.02	Y	122690	500	109 억	245596	N	N	0	N	N
10	20250429	160819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1921	-7	5	-0.36	12084294	6282	21.10	1908	1940	1908	2505	1350	1928	1923.64	1.13	-437	1946	1936	1918	1908	1890	1942	1914	109	577	500	1270	1	1	21844410	420	36.25	0.43	12	0.03	53.00	4499.00	3410	20240430	-43.67	1712	20241209	12.21	2110	-8.96	20250113	1736	10.66	20250331	3410	-43.67	20240430	1712	12.21	20241209	0.02	Y	122690	500	109 억	246033	N	N	0	N	N
11	20250429	150822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1925	-3	5	-0.16	11692384	6078	20.42	1908	1940	1908	2505	1350	1928	1923.72	1.13	-335	1946	1936	1918	1908	1890	1942	1914	109	577	500	1270	1	1	21844410	421	36.32	0.43	12	0.03	53.00	4499.00	3410	20240430	-43.55	1712	20241209	12.44	2110	-8.77	20250113	1736	10.89	20250331	3410	-43.55	20240430	1712	12.44	20241209	0.02	Y	122690	500	109 억	246033	N	N	0	N	N
12	20250429	140824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1929	1	2	0.05	10187845	5295	17.79	1908	1940	1908	2505	1350	1928	1924.05	1.13	-381	1946	1936	1918	1908	1890	1942	1914	109	577	500	1270	1	1	21844410	421	36.40	0.43	12	0.02	53.00	4499.00	3410	20240430	-43.43	1712	20241209	12.68	2110	-8.58	20250113	1736	11.12	20250331	3410	-43.43	20240430	1712	12.68	20241209	0.02	Y	122690	500	109 억	246033	N	N	0	N	N
13	20250429	130823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1929	1	2	0.05	6638532	3449	11.59	1908	1940	1908	2505	1350	1928	1924.77	1.13	-485	1946	1936	1918	1908	1890	1942	1914	109	577	500	1270	1	1	21844410	421	36.40	0.43	12	0.02	53.00	4499.00	3410	20240430	-43.43	1712	20241209	12.68	2110	-8.58	20250113	1736	11.12	20250331	3410	-43.43	20240430	1712	12.68	20241209	0.02	Y	122690	500	109 억	246033	N	N	0	N	N
14	20250429	120825	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1928	0	3	0.00	3080839	1604	5.39	1908	1940	1908	2505	1350	1928	1920.72	1.13	-445	1946	1936	1918	1908	1890	1942	1914	109	577	500	1270	1	1	21844410	421	36.38	0.43	12	0.01	53.00	4499.00	3410	20240430	-43.46	1712	20241209	12.62	2110	-8.63	20250113	1736	11.06	20250331	3410	-43.46	20240430	1712	12.62	20241209	0.02	Y	122690	500	109 억	246033	N	N	0	N	N
15	20250429	110824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1926	-2	5	-0.10	1857679	966	3.25	1908	1940	1908	2505	1350	1928	1923.06	1.13	-463	1946	1936	1918	1908	1890	1942	1914	109	577	500	1270	1	1	21844410	421	36.34	0.43	12	0.00	53.00	4499.00	3410	20240430	-43.52	1712	20241209	12.50	2110	-8.72	20250113	1736	10.94	20250331	3410	-43.52	20240430	1712	12.50	20241209	0.02	Y	122690	500	109 억	246033	N	N	0	N	N
16	20250429	100826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1938	10	2	0.52	517856	268	0.90	1908	1940	1908	2505	1350	1928	1932.30	1.13	-119	1946	1936	1918	1908	1890	1942	1914	109	577	500	1270	1	1	21844410	423	36.57	0.43	12	0.00	53.00	4499.00	3410	20240430	-43.17	1712	20241209	13.20	2110	-8.15	20250113	1736	11.64	20250331	3410	-43.17	20240430	1712	13.20	20241209	0.02	Y	122690	500	109 억	246033	N	N	0	N	N
17	20250429	090826	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1940	12	2	0.62	43916	23	0.08	1908	1940	1908	2505	1350	1928	1909.39	1.13	0	1946	1936	1918	1908	1890	1942	1914	109	577	500	1270	1	1	21844410	424	36.60	0.43	12	0.00	53.00	4499.00	3410	20240430	-43.11	1712	20241209	13.32	2110	-8.06	20250113	1736	11.75	20250331	3410	-43.11	20240430	1712	13.32	20241209	0.02	Y	122690	500	109 억	246033	N	N	0	N	N
18	20250428	160818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1928	12	2	0.63	56946813	29765	11.80	1916	1928	1900	2490	1342	1916	1913.21	1.13	577	2108	2012	1959	1863	1810	1985	1836	109	574	500	1260	1	1	21844410	421	36.38	0.43	12	0.14	53.00	4499.00	3410	20240430	-43.46	1712	20241209	12.62	2110	-8.63	20250113	1736	11.06	20250331	3410	-43.46	20240430	1712	12.62	20241209	0.02	Y	122690	500	109 억	247456	N	N	0	N	N
19	20250428	150822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1924	8	2	0.42	52720698	27573	10.93	1916	1925	1900	2490	1342	1916	1912.04	1.13	741	2108	2012	1959	1863	1810	1985	1836	109	574	500	1260	1	1	21844410	420	36.30	0.43	12	0.13	53.00	4499.00	3410	20240430	-43.58	1712	20241209	12.38	2110	-8.82	20250113	1736	10.83	20250331	3410	-43.58	20240430	1712	12.38	20241209	0.02	Y	122690	500	109 억	247456	N	N	0	N	N
20	20250428	140821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1918	2	2	0.10	51641929	27010	10.70	1916	1925	1900	2490	1342	1916	1911.96	1.13	745	2108	2012	1959	1863	1810	1985	1836	109	574	500	1260	1	1	21844410	419	36.19	0.43	12	0.12	53.00	4499.00	3410	20240430	-43.75	1712	20241209	12.03	2110	-9.10	20250113	1736	10.48	20250331	3410	-43.75	20240430	1712	12.03	20241209	0.02	Y	122690	500	109 억	247456	N	N	0	N	N
21	20250428	130821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1920	4	2	0.21	44950319	23520	9.32	1916	1925	1900	2490	1342	1916	1911.15	1.13	752	2108	2012	1959	1863	1810	1985	1836	109	574	500	1260	1	1	21844410	419	36.23	0.43	12	0.11	53.00	4499.00	3410	20240430	-43.70	1712	20241209	12.15	2110	-9.00	20250113	1736	10.60	20250331	3410	-43.70	20240430	1712	12.15	20241209	0.02	Y	122690	500	109 억	247456	N	N	0	N	N
22	20250428	120819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1918	2	2	0.10	43198406	22607	8.96	1916	1925	1900	2490	1342	1916	1910.84	1.13	708	2108	2012	1959	1863	1810	1985	1836	109	574	500	1260	1	1	21844410	419	36.19	0.43	12	0.10	53.00	4499.00	3410	20240430	-43.75	1712	20241209	12.03	2110	-9.10	20250113	1736	10.48	20250331	3410	-43.75	20240430	1712	12.03	20241209	0.02	Y	122690	500	109 억	247456	N	N	0	N	N
23	20250428	110820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1918	2	2	0.10	26098917	13658	5.41	1916	1925	1900	2490	1342	1916	1910.89	1.13	195	2108	2012	1959	1863	1810	1985	1836	109	574	500	1260	1	1	21844410	419	36.19	0.43	12	0.06	53.00	4499.00	3410	20240430	-43.75	1712	20241209	12.03	2110	-9.10	20250113	1736	10.48	20250331	3410	-43.75	20240430	1712	12.03	20241209	0.02	Y	122690	500	109 억	247456	N	N	0	N	N
24	20250428	100818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1920	4	2	0.21	18436655	9663	3.83	1916	1920	1900	2490	1342	1916	1907.96	1.13	587	2108	2012	1959	1863	1810	1985	1836	109	574	500	1260	1	1	21844410	419	36.23	0.43	12	0.04	53.00	4499.00	3410	20240430	-43.70	1712	20241209	12.15	2110	-9.00	20250113	1736	10.60	20250331	3410	-43.70	20240430	1712	12.15	20241209	0.02	Y	122690	500	109 억	247456	N	N	0	N	N
25	20250428	090821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1905	-11	5	-0.57	12223517	6413	2.54	1916	1920	1900	2490	1342	1916	1906.05	1.13	1232	2108	2012	1959	1863	1810	1985	1836	109	574	500	1260	1	1	21844410	416	35.94	0.42	12	0.03	53.00	4499.00	3410	20240430	-44.13	1712	20241209	11.27	2110	-9.72	20250113	1736	9.74	20250331	3410	-44.13	20240430	1712	11.27	20241209	0.02	Y	122690	500	109 억	247456	N	N	0	N	N
26	20250425	160817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1916	-4	5	-0.21	500349694	252333	1382.95	1923	2055	1906	2495	1344	1920	1982.91	1.10	17145	1958	1939	1919	1900	1880	1929	1890	109	575	500	1260	1	1	21844410	419	36.15	0.43	12	1.16	53.00	4499.00	3410	20240430	-43.81	1712	20241209	11.92	2110	-9.19	20250113	1736	10.37	20250331	3410	-43.81	20240430	1712	11.92	20241209	0.02	Y	122690	500	109 억	239539	N	N	0	N	N
27	20250425	150822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1932	12	2	0.62	468896571	235914	1292.96	1923	2055	1906	2495	1344	1920	1987.57	1.10	16615	1958	1939	1919	1900	1880	1929	1890	109	575	500	1260	1	1	21844410	422	36.45	0.43	12	1.08	53.00	4499.00	3410	20240430	-43.34	1712	20241209	12.85	2110	-8.44	20250113	1736	11.29	20250331	3410	-43.34	20240430	1712	12.85	20241209	0.02	Y	122690	500	109 억	239539	N	N	0	N	N
28	20250425	140822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1993	73	2	3.80	417399304	209607	1148.78	1923	2055	1906	2495	1344	1920	1991.34	1.10	13434	1958	1939	1919	1900	1880	1929	1890	109	575	500	1260	1	1	21844410	435	37.60	0.44	12	0.96	53.00	4499.00	3410	20240430	-41.55	1712	20241209	16.41	2110	-5.55	20250113	1736	14.80	20250331	3410	-41.55	20240430	1712	16.41	20241209	0.02	Y	122690	500	109 억	239539	N	N	0	N	N
29	20250425	130823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1977	57	2	2.97	196175545	99932	547.69	1923	1995	1906	2495	1344	1920	1963.09	1.10	2450	1958	1939	1919	1900	1880	1929	1890	109	575	500	1260	1	1	21844410	432	37.30	0.44	12	0.46	53.00	4499.00	3410	20240430	-42.02	1712	20241209	15.48	2110	-6.30	20250113	1736	13.88	20250331	3410	-42.02	20240430	1712	15.48	20241209	0.02	Y	122690	500	109 억	239539	N	N	0	N	N
30	20250425	120820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1965	45	2	2.34	125657824	64085	351.23	1923	1989	1910	2495	1344	1920	1960.80	1.10	3271	1958	1939	1919	1900	1880	1929	1890	109	575	500	1260	1	1	21844410	429	37.08	0.44	12	0.29	53.00	4499.00	3410	20240430	-42.38	1712	20241209	14.78	2110	-6.87	20250113	1736	13.19	20250331	3410	-42.38	20240430	1712	14.78	20241209	0.02	Y	122690	500	109 억	239539	N	N	0	N	N
31	20250425	110821	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1955	35	2	1.82	30805056	15854	86.89	1923	1955	1910	2495	1344	1920	1943.05	1.10	-1572	1958	1939	1919	1900	1880	1929	1890	109	575	500	1260	1	1	21844410	427	36.89	0.43	12	0.07	53.00	4499.00	3410	20240430	-42.67	1712	20241209	14.19	2110	-7.35	20250113	1736	12.62	20250331	3410	-42.67	20240430	1712	14.19	20241209	0.02	Y	122690	500	109 억	239539	N	N	0	N	N
32	20250425	100820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1922	2	2	0.10	2784565	1450	7.95	1923	1923	1910	2495	1344	1920	1920.39	1.10	-591	1958	1939	1919	1900	1880	1929	1890	109	575	500	1260	1	1	21844410	420	36.26	0.43	12	0.01	53.00	4499.00	3410	20240430	-43.64	1712	20241209	12.27	2110	-8.91	20250113	1736	10.71	20250331	3410	-43.64	20240430	1712	12.27	20241209	0.02	Y	122690	500	109 억	239539	N	N	0	N	N
33	20250425	090824	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1923	3	2	0.16	388443	202	1.11	1923	1923	1920	2495	1344	1920	1922.99	1.10	-12	1958	1939	1919	1900	1880	1929	1890	109	575	500	1260	1	1	21844410	420	36.28	0.43	12	0.00	53.00	4499.00	3410	20240430	-43.61	1712	20241209	12.32	2110	-8.86	20250113	1736	10.77	20250331	3410	-43.61	20240430	1712	12.32	20241209	0.02	Y	122690	500	109 억	239539	N	N	0	N	N
34	20250424	160808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1920	-18	5	-0.93	34956185	18246	52.80	1928	1938	1899	2515	1357	1938	1915.83	1.33	670	1983	1960	1920	1897	1857	1972	1909	109	577	500	1270	1	1	21844410	419	36.23	0.43	12	0.08	53.00	4499.00	3410	20240430	-43.70	1712	20241209	12.15	2110	-9.00	20250113	1736	10.60	20250331	3410	-43.70	20240430	1712	12.15	20241209	0.05	Y	122690	500	109 억	291352	N	N	0	N	N
35	20250424	150819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1913	-25	5	-1.29	31395121	16383	47.41	1928	1938	1899	2515	1357	1938	1916.32	1.33	1457	1983	1960	1920	1897	1857	1972	1909	109	577	500	1270	1	1	21844410	418	36.09	0.43	12	0.07	53.00	4499.00	3410	20240430	-43.90	1712	20241209	11.74	2110	-9.34	20250113	1736	10.20	20250331	3410	-43.90	20240430	1712	11.74	20241209	0.05	Y	122690	500	109 억	291352	N	N	0	N	N
36	20250424	140819	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1918	-20	5	-1.03	26371956	13742	39.77	1928	1938	1903	2515	1357	1938	1919.08	1.33	1451	1983	1960	1920	1897	1857	1972	1909	109	577	500	1270	1	1	21844410	419	36.19	0.43	12	0.06	53.00	4499.00	3410	20240430	-43.75	1712	20241209	12.03	2110	-9.10	20250113	1736	10.48	20250331	3410	-43.75	20240430	1712	12.03	20241209	0.05	Y	122690	500	109 억	291352	N	N	0	N	N
37	20250424	130818	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1920	-18	5	-0.93	24021001	12512	36.21	1928	1938	1912	2515	1357	1938	1919.84	1.33	1529	1983	1960	1920	1897	1857	1972	1909	109	577	500	1270	1	1	21844410	419	36.23	0.43	12	0.06	53.00	4499.00	3410	20240430	-43.70	1712	20241209	12.15	2110	-9.00	20250113	1736	10.60	20250331	3410	-43.70	20240430	1712	12.15	20241209	0.05	Y	122690	500	109 억	291352	N	N	0	N	N
38	20250424	120816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1921	-17	5	-0.88	24017162	12510	36.20	1928	1938	1912	2515	1357	1938	1919.84	1.33	1530	1983	1960	1920	1897	1857	1972	1909	109	577	500	1270	1	1	21844410	420	36.25	0.43	12	0.06	53.00	4499.00	3410	20240430	-43.67	1712	20241209	12.21	2110	-8.96	20250113	1736	10.66	20250331	3410	-43.67	20240430	1712	12.21	20241209	0.05	Y	122690	500	109 억	291352	N	N	0	N	N
39	20250424	110817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1921	-17	5	-0.88	24017162	12510	36.20	1928	1938	1912	2515	1357	1938	1919.84	1.33	1530	1983	1960	1920	1897	1857	1972	1909	109	577	500	1270	1	1	21844410	420	36.25	0.43	12	0.06	53.00	4499.00	3410	20240430	-43.67	1712	20241209	12.21	2110	-8.96	20250113	1736	10.66	20250331	3410	-43.67	20240430	1712	12.21	20241209	0.05	Y	122690	500	109 억	291352	N	N	0	N	N
40	20250424	100816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1912	-26	5	-1.34	21356976	11121	32.18	1928	1938	1912	2515	1357	1938	1920.42	1.33	1205	1983	1960	1920	1897	1857	1972	1909	109	577	500	1270	1	1	21844410	418	36.08	0.42	12	0.05	53.00	4499.00	3410	20240430	-43.93	1712	20241209	11.68	2110	-9.38	20250113	1736	10.14	20250331	3410	-43.93	20240430	1712	11.68	20241209	0.05	Y	122690	500	109 억	291352	N	N	0	N	N
41	20250424	090822	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1938	0	3	0.00	1241034	643	1.86	1928	1938	1928	2515	1357	1938	1930.07	1.33	-29	1983	1960	1920	1897	1857	1972	1909	109	577	500	1270	1	1	21844410	423	36.57	0.43	12	0.00	53.00	4499.00	3410	20240430	-43.17	1712	20241209	13.20	2110	-8.15	20250113	1736	11.64	20250331	3410	-43.17	20240430	1712	13.20	20241209	0.05	Y	122690	500	109 억	291352	N	N	0	N	N
42	20250423	160801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1938	38	2	2.00	66514955	34556	44.69	1881	1943	1880	2470	1330	1900	1924.85	1.33	701	1999	1949	1886	1836	1773	1974	1861	109	570	500	1250	1	1	21844410	423	36.57	0.43	12	0.16	53.00	4499.00	3410	20240430	-43.17	1712	20241209	13.20	2110	-8.15	20250113	1736	11.64	20250331	3410	-43.17	20240430	1712	13.20	20241209	0.05	Y	122690	500	109 억	290651	N	N	240	N	N
43	20250423	150816	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1939	39	2	2.05	65905004	34241	44.28	1881	1943	1880	2470	1330	1900	1924.74	1.33	664	1999	1949	1886	1836	1773	1974	1861	109	570	500	1250	1	1	21844410	424	36.58	0.43	12	0.16	53.00	4499.00	3410	20240430	-43.14	1712	20241209	13.26	2110	-8.10	20250113	1736	11.69	20250331	3410	-43.14	20240430	1712	13.26	20241209	0.05	Y	122690	500	109 억	290651	N	N	240	N	N
44	20250423	140815	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1936	36	2	1.89	50404505	26245	33.94	1881	1940	1880	2470	1330	1900	1920.54	1.33	562	1999	1949	1886	1836	1773	1974	1861	109	570	500	1250	1	1	21844410	423	36.53	0.43	12	0.12	53.00	4499.00	3410	20240430	-43.23	1712	20241209	13.08	2110	-8.25	20250113	1736	11.52	20250331	3410	-43.23	20240430	1712	13.08	20241209	0.05	Y	122690	500	109 억	290651	N	N	240	N	N
45	20250423	130814	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1918	18	2	0.95	50060424	26067	33.71	1881	1940	1880	2470	1330	1900	1920.45	1.33	497	1999	1949	1886	1836	1773	1974	1861	109	570	500	1250	1	1	21844410	419	36.19	0.43	12	0.12	53.00	4499.00	3410	20240430	-43.75	1712	20241209	12.03	2110	-9.10	20250113	1736	10.48	20250331	3410	-43.75	20240430	1712	12.03	20241209	0.05	Y	122690	500	109 억	290651	N	N	240	N	N
46	20250423	120817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1933	33	2	1.74	42166053	21991	28.44	1881	1940	1880	2470	1330	1900	1917.42	1.33	423	1999	1949	1886	1836	1773	1974	1861	109	570	500	1250	1	1	21844410	422	36.47	0.43	12	0.10	53.00	4499.00	3410	20240430	-43.31	1712	20241209	12.91	2110	-8.39	20250113	1736	11.35	20250331	3410	-43.31	20240430	1712	12.91	20241209	0.05	Y	122690	500	109 억	290651	N	N	240	N	N
47	20250423	110817	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1921	21	2	1.11	20679368	10872	14.06	1881	1940	1880	2470	1330	1900	1902.08	1.33	587	1999	1949	1886	1836	1773	1974	1861	109	570	500	1250	1	1	21844410	420	36.25	0.43	12	0.05	53.00	4499.00	3410	20240430	-43.67	1712	20241209	12.21	2110	-8.96	20250113	1736	10.66	20250331	3410	-43.67	20240430	1712	12.21	20241209	0.05	Y	122690	500	109 억	290651	N	N	240	N	N
48	20250423	100820	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1903	3	2	0.16	16178562	8515	11.01	1881	1940	1880	2470	1330	1900	1900.01	1.33	992	1999	1949	1886	1836	1773	1974	1861	109	570	500	1250	1	1	21844410	416	35.91	0.42	12	0.04	53.00	4499.00	3410	20240430	-44.19	1712	20241209	11.16	2110	-9.81	20250113	1736	9.62	20250331	3410	-44.19	20240430	1712	11.16	20241209	0.05	Y	122690	500	109 억	290651	N	N	240	N	N
49	20250423	090823	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1900	0	3	0.00	1639270	871	1.13	1881	1900	1881	2470	1330	1900	1882.06	1.33	169	1999	1949	1886	1836	1773	1974	1861	109	570	500	1250	1	1	21844410	415	35.85	0.42	12	0.00	53.00	4499.00	3410	20240430	-44.28	1712	20241209	10.98	2110	-9.95	20250113	1736	9.45	20250331	3410	-44.28	20240430	1712	10.98	20241209	0.05	Y	122690	500	109 억	290651	N	N	240	N	N
50	20250422	160758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1900	54	2	2.93	146947153	77323	1179.60	1823	1936	1823	2395	1293	1846	1900.43	1.33	886	1894	1869	1840	1815	1786	1855	1801	109	549	500	1210	1	1	21844410	415	35.85	0.42	12	0.35	53.00	4499.00	3410	20240430	-44.28	1712	20241209	10.98	2110	-9.95	20250113	1736	9.45	20250331	3410	-44.28	20240430	1712	10.98	20241209	0.05	Y	122690	500	109 억	289765	N	N	240	N	N
51	20250422	150813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1889	43	2	2.33	142259296	74848	1141.85	1823	1936	1823	2395	1293	1846	1900.64	1.33	877	1894	1869	1840	1815	1786	1855	1801	109	549	500	1210	1	1	21844410	413	35.64	0.42	12	0.34	53.00	4499.00	3410	20240430	-44.60	1712	20241209	10.34	2110	-10.47	20250113	1736	8.81	20250331	3410	-44.60	20240430	1712	10.34	20241209	0.05	Y	122690	500	109 억	289765	N	N	0	N	N
52	20250422	140812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	29	2	1.57	136488830	71783	1095.09	1823	1936	1823	2395	1293	1846	1901.41	1.33	898	1894	1869	1840	1815	1786	1855	1801	109	549	500	1210	1	1	21844410	410	35.38	0.42	12	0.33	53.00	4499.00	3410	20240430	-45.01	1712	20241209	9.52	2110	-11.14	20250113	1736	8.01	20250331	3410	-45.01	20240430	1712	9.52	20241209	0.05	Y	122690	500	109 억	289765	N	N	0	N	N
53	20250422	130809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1887	41	2	2.22	117221497	61596	939.68	1823	1936	1823	2395	1293	1846	1903.07	1.33	358	1894	1869	1840	1815	1786	1855	1801	109	549	500	1210	1	1	21844410	412	35.60	0.42	12	0.28	53.00	4499.00	3410	20240430	-44.66	1712	20241209	10.22	2110	-10.57	20250113	1736	8.70	20250331	3410	-44.66	20240430	1712	10.22	20241209	0.05	Y	122690	500	109 억	289765	N	N	0	N	N
54	20250422	120812	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1936	90	2	4.88	97946338	51554	786.48	1823	1936	1823	2395	1293	1846	1899.88	1.33	956	1894	1869	1840	1815	1786	1855	1801	109	549	500	1210	1	1	21844410	423	36.53	0.43	12	0.24	53.00	4499.00	3410	20240430	-43.23	1712	20241209	13.08	2110	-8.25	20250113	1736	11.52	20250331	3410	-43.23	20240430	1712	13.08	20241209	0.05	Y	122690	500	109 억	289765	N	N	0	N	N
55	20250422	110810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1915	69	2	3.74	78113986	41238	629.11	1823	1926	1823	2395	1293	1846	1894.22	1.33	602	1894	1869	1840	1815	1786	1855	1801	109	549	500	1210	1	1	21844410	418	36.13	0.43	12	0.19	53.00	4499.00	3410	20240430	-43.84	1712	20241209	11.86	2110	-9.24	20250113	1736	10.31	20250331	3410	-43.84	20240430	1712	11.86	20241209	0.05	Y	122690	500	109 억	289765	N	N	0	N	N
56	20250422	100811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1913	67	2	3.63	53251252	28148	429.41	1823	1924	1823	2395	1293	1846	1891.83	1.33	-346	1894	1869	1840	1815	1786	1855	1801	109	549	500	1210	1	1	21844410	418	36.09	0.43	12	0.13	53.00	4499.00	3410	20240430	-43.90	1712	20241209	11.74	2110	-9.34	20250113	1736	10.20	20250331	3410	-43.90	20240430	1712	11.74	20241209	0.05	Y	122690	500	109 억	289765	N	N	0	N	N
57	20250422	090813	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1823	-23	5	-1.25	257043	141	2.15	1823	1823	1823	2395	1293	1846	1823.00	1.33	0	1894	1869	1840	1815	1786	1855	1801	109	549	500	1210	1	1	21844410	398	34.40	0.41	12	0.00	53.00	4499.00	3410	20240430	-46.54	1712	20241209	6.48	2110	-13.60	20250113	1736	5.01	20250331	3410	-46.54	20240430	1712	6.48	20241209	0.05	Y	122690	500	109 억	289765	N	N	0	N	N
58	20250421	160755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1846	1	2	0.05	12107075	6555	39.87	1857	1865	1811	2395	1292	1845	1847.00	1.33	-512	1873	1859	1841	1827	1809	1866	1834	109	550	500	1210	1	1	21844410	403	34.83	0.41	12	0.03	53.00	4499.00	3410	20240430	-45.87	1712	20241209	7.83	2110	-12.51	20250113	1736	6.34	20250331	3410	-45.87	20240430	1712	7.83	20241209	0.05	Y	122690	500	109 억	290277	N	N	0	N	N
59	20250421	150808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1844	-1	5	-0.05	9181564	4970	30.23	1857	1865	1811	2395	1292	1845	1847.40	1.33	-487	1873	1859	1841	1827	1809	1866	1834	109	550	500	1210	1	1	21844410	403	34.79	0.41	12	0.02	53.00	4499.00	3410	20240430	-45.92	1712	20241209	7.71	2110	-12.61	20250113	1736	6.22	20250331	3410	-45.92	20240430	1712	7.71	20241209	0.05	Y	122690	500	109 억	290277	N	N	0	N	N
60	20250421	140808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1854	9	2	0.49	8986019	4863	29.58	1857	1865	1811	2395	1292	1845	1847.83	1.33	-501	1873	1859	1841	1827	1809	1866	1834	109	550	500	1210	1	1	21844410	405	34.98	0.41	12	0.02	53.00	4499.00	3410	20240430	-45.63	1712	20241209	8.29	2110	-12.13	20250113	1736	6.80	20250331	3410	-45.63	20240430	1712	8.29	20241209	0.05	Y	122690	500	109 억	290277	N	N	0	N	N
61	20250421	130808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1854	9	2	0.49	8021936	4343	26.42	1857	1865	1811	2395	1292	1845	1847.10	1.33	-171	1873	1859	1841	1827	1809	1866	1834	109	550	500	1210	1	1	21844410	405	34.98	0.41	12	0.02	53.00	4499.00	3410	20240430	-45.63	1712	20241209	8.29	2110	-12.13	20250113	1736	6.80	20250331	3410	-45.63	20240430	1712	8.29	20241209	0.05	Y	122690	500	109 억	290277	N	N	0	N	N
62	20250421	120808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1857	12	2	0.65	8003383	4333	26.36	1857	1865	1811	2395	1292	1845	1847.08	1.33	-175	1873	1859	1841	1827	1809	1866	1834	109	550	500	1210	1	1	21844410	406	35.04	0.41	12	0.02	53.00	4499.00	3410	20240430	-45.54	1712	20241209	8.47	2110	-11.99	20250113	1736	6.97	20250331	3410	-45.54	20240430	1712	8.47	20241209	0.05	Y	122690	500	109 억	290277	N	N	0	N	N
63	20250421	110807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1856	11	2	0.60	7067957	3829	23.29	1857	1865	1811	2395	1292	1845	1845.90	1.33	-86	1873	1859	1841	1827	1809	1866	1834	109	550	500	1210	1	1	21844410	405	35.02	0.41	12	0.02	53.00	4499.00	3410	20240430	-45.57	1712	20241209	8.41	2110	-12.04	20250113	1736	6.91	20250331	3410	-45.57	20240430	1712	8.41	20241209	0.05	Y	122690	500	109 억	290277	N	N	0	N	N
64	20250421	100802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1864	19	2	1.03	3652996	1966	11.96	1857	1865	1846	2395	1292	1845	1858.09	1.33	-43	1873	1859	1841	1827	1809	1866	1834	109	550	500	1210	1	1	21844410	407	35.17	0.41	12	0.01	53.00	4499.00	3410	20240430	-45.34	1712	20241209	8.88	2110	-11.66	20250113	1736	7.37	20250331	3410	-45.34	20240430	1712	8.88	20241209	0.05	Y	122690	500	109 억	290277	N	N	0	N	N
65	20250421	090828	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1857	12	2	0.65	306405	165	1.00	1857	1857	1857	2395	1292	1845	1857.00	1.33	-28	1873	1859	1841	1827	1809	1866	1834	109	550	500	1210	1	1	21844410	406	35.04	0.41	12	0.00	53.00	4499.00	3410	20240430	-45.54	1712	20241209	8.47	2110	-11.99	20250113	1736	6.97	20250331	3410	-45.54	20240430	1712	8.47	20241209	0.05	Y	122690	500	109 억	290277	N	N	0	N	N
66	20250418	160754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1845	0	3	0.00	30103129	16437	74.95	1826	1855	1823	2395	1292	1845	1831.42	1.33	-154	1887	1866	1843	1822	1799	1854	1810	109	550	500	1210	1	1	21844410	403	34.81	0.41	12	0.08	53.00	4499.00	3410	20240430	-45.89	1712	20241209	7.77	2110	-12.56	20250113	1736	6.28	20250331	3410	-45.89	20240430	1712	7.77	20241209	0.05	Y	122690	500	109 억	290431	N	N	0	N	N
67	20250418	150804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1848	3	2	0.16	29610514	16170	73.73	1826	1855	1823	2395	1292	1845	1831.20	1.33	97	1887	1866	1843	1822	1799	1854	1810	109	550	500	1210	1	1	21844410	404	34.87	0.41	12	0.07	53.00	4499.00	3410	20240430	-45.81	1712	20241209	7.94	2110	-12.42	20250113	1736	6.45	20250331	3410	-45.81	20240430	1712	7.94	20241209	0.05	Y	122690	500	109 억	290431	N	N	0	N	N
68	20250418	140808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1849	4	2	0.22	29525506	16124	73.52	1826	1855	1823	2395	1292	1845	1831.15	1.33	97	1887	1866	1843	1822	1799	1854	1810	109	550	500	1210	1	1	21844410	404	34.89	0.41	12	0.07	53.00	4499.00	3410	20240430	-45.78	1712	20241209	8.00	2110	-12.37	20250113	1736	6.51	20250331	3410	-45.78	20240430	1712	8.00	20241209	0.05	Y	122690	500	109 억	290431	N	N	0	N	N
69	20250418	130806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	5	2	0.27	29309673	16007	72.99	1826	1855	1823	2395	1292	1845	1831.05	1.33	94	1887	1866	1843	1822	1799	1854	1810	109	550	500	1210	1	1	21844410	404	34.91	0.41	12	0.07	53.00	4499.00	3410	20240430	-45.75	1712	20241209	8.06	2110	-12.32	20250113	1736	6.57	20250331	3410	-45.75	20240430	1712	8.06	20241209	0.05	Y	122690	500	109 억	290431	N	N	0	N	N
70	20250418	120803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	5	2	0.27	28231117	15422	70.32	1826	1855	1823	2395	1292	1845	1830.57	1.33	163	1887	1866	1843	1822	1799	1854	1810	109	550	500	1210	1	1	21844410	404	34.91	0.41	12	0.07	53.00	4499.00	3410	20240430	-45.75	1712	20241209	8.06	2110	-12.32	20250113	1736	6.57	20250331	3410	-45.75	20240430	1712	8.06	20241209	0.05	Y	122690	500	109 억	290431	N	N	0	N	N
71	20250418	110807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1825	-20	5	-1.08	22526288	12327	56.21	1826	1846	1823	2395	1292	1845	1827.39	1.33	747	1887	1866	1843	1822	1799	1854	1810	109	550	500	1210	1	1	21844410	399	34.43	0.41	12	0.06	53.00	4499.00	3410	20240430	-46.48	1712	20241209	6.60	2110	-13.51	20250113	1736	5.13	20250331	3410	-46.48	20240430	1712	6.60	20241209	0.05	Y	122690	500	109 억	290431	N	N	0	N	N
72	20250418	100807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1842	-3	5	-0.16	9515082	5195	23.69	1826	1846	1826	2395	1292	1845	1831.58	1.33	58	1887	1866	1843	1822	1799	1854	1810	109	550	500	1210	1	1	21844410	402	34.75	0.41	12	0.02	53.00	4499.00	3410	20240430	-45.98	1712	20241209	7.59	2110	-12.70	20250113	1736	6.11	20250331	3410	-45.98	20240430	1712	7.59	20241209	0.05	Y	122690	500	109 억	290431	N	N	0	N	N
73	20250418	090811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1826	-19	5	-1.03	43824	24	0.11	1826	1826	1826	2395	1292	1845	1826.00	1.33	0	1887	1866	1843	1822	1799	1854	1810	109	550	500	1210	1	1	21844410	399	34.45	0.41	12	0.00	53.00	4499.00	3410	20240430	-46.45	1712	20241209	6.66	2110	-13.46	20250113	1736	5.18	20250331	3410	-46.45	20240430	1712	6.66	20241209	0.05	Y	122690	500	109 억	290431	N	N	0	N	N
74	20250417	160759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1845	-9	5	-0.49	40106474	21930	105.06	1864	1864	1820	2410	1298	1854	1828.84	1.32	1210	1892	1872	1863	1843	1834	1868	1839	109	556	500	1220	1	1	21844410	403	34.81	0.41	12	0.10	53.00	4499.00	3410	20240430	-45.89	1712	20241209	7.77	2110	-12.56	20250113	1736	6.28	20250331	3410	-45.89	20240430	1712	7.77	20241209	0.05	Y	122690	500	109 억	289221	N	N	0	N	N
75	20250417	150807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1844	-10	5	-0.54	39914764	21826	104.57	1864	1864	1820	2410	1298	1854	1828.77	1.32	1210	1892	1872	1863	1843	1834	1868	1839	109	556	500	1220	1	1	21844410	403	34.79	0.41	12	0.10	53.00	4499.00	3410	20240430	-45.92	1712	20241209	7.71	2110	-12.61	20250113	1736	6.22	20250331	3410	-45.92	20240430	1712	7.71	20241209	0.05	Y	122690	500	109 억	289221	N	N	0	N	N
76	20250417	140810	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1842	-12	5	-0.65	38960096	21308	102.08	1864	1864	1820	2410	1298	1854	1828.43	1.32	1210	1892	1872	1863	1843	1834	1868	1839	109	556	500	1220	1	1	21844410	402	34.75	0.41	12	0.10	53.00	4499.00	3410	20240430	-45.98	1712	20241209	7.59	2110	-12.70	20250113	1736	6.11	20250331	3410	-45.98	20240430	1712	7.59	20241209	0.05	Y	122690	500	109 억	289221	N	N	0	N	N
77	20250417	130808	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1844	-10	5	-0.54	36640986	20051	96.06	1864	1864	1820	2410	1298	1854	1827.39	1.32	1353	1892	1872	1863	1843	1834	1868	1839	109	556	500	1220	1	1	21844410	403	34.79	0.41	12	0.09	53.00	4499.00	3410	20240430	-45.92	1712	20241209	7.71	2110	-12.61	20250113	1736	6.22	20250331	3410	-45.92	20240430	1712	7.71	20241209	0.05	Y	122690	500	109 억	289221	N	N	0	N	N
78	20250417	120807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1844	-10	5	-0.54	36622546	20041	96.01	1864	1864	1820	2410	1298	1854	1827.38	1.32	1353	1892	1872	1863	1843	1834	1868	1839	109	556	500	1220	1	1	21844410	403	34.79	0.41	12	0.09	53.00	4499.00	3410	20240430	-45.92	1712	20241209	7.71	2110	-12.61	20250113	1736	6.22	20250331	3410	-45.92	20240430	1712	7.71	20241209	0.05	Y	122690	500	109 억	289221	N	N	0	N	N
79	20250417	110805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1834	-20	5	-1.08	34906685	19108	91.54	1864	1864	1820	2410	1298	1854	1826.81	1.32	1383	1892	1872	1863	1843	1834	1868	1839	109	556	500	1220	1	1	21844410	401	34.60	0.41	12	0.09	53.00	4499.00	3410	20240430	-46.22	1712	20241209	7.13	2110	-13.08	20250113	1736	5.65	20250331	3410	-46.22	20240430	1712	7.13	20241209	0.05	Y	122690	500	109 억	289221	N	N	0	N	N
80	20250417	100805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1855	1	2	0.05	34837275	19070	91.36	1864	1864	1820	2410	1298	1854	1826.81	1.32	1361	1892	1872	1863	1843	1834	1868	1839	109	556	500	1220	1	1	21844410	405	35.00	0.41	12	0.09	53.00	4499.00	3410	20240430	-45.60	1712	20241209	8.35	2110	-12.09	20250113	1736	6.85	20250331	3410	-45.60	20240430	1712	8.35	20241209	0.05	Y	122690	500	109 억	289221	N	N	0	N	N
81	20250417	090809	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1864	10	2	0.54	1864	1	0.00	1864	1864	1864	2410	1298	1854	1864.00	1.32	0	1892	1872	1863	1843	1834	1868	1839	109	556	500	1220	1	1	21844410	407	35.17	0.41	12	0.00	53.00	4499.00	3410	20240430	-45.34	1712	20241209	8.88	2110	-11.66	20250113	1736	7.37	20250331	3410	-45.34	20240430	1712	8.88	20241209	0.05	Y	122690	500	109 억	289221	N	N	0	N	N
82	20250416	160757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1854	-30	5	-1.59	38854141	20873	34.54	1880	1883	1854	2445	1319	1884	1861.45	1.32	417	2100	1992	1902	1794	1704	2046	1848	109	561	500	1240	1	1	21844410	405	34.98	0.41	12	0.10	53.00	4499.00	3410	20240430	-45.63	1712	20241209	8.29	2110	-12.13	20250113	1736	6.80	20250331	3410	-45.63	20240430	1712	8.29	20241209	0.05	Y	122690	500	109 억	288804	N	N	0	N	N
83	20250416	150806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1857	-27	5	-1.43	37749154	20277	33.56	1880	1883	1854	2445	1319	1884	1861.67	1.32	803	2100	1992	1902	1794	1704	2046	1848	109	561	500	1240	1	1	21844410	406	35.04	0.41	12	0.09	53.00	4499.00	3410	20240430	-45.54	1712	20241209	8.47	2110	-11.99	20250113	1736	6.97	20250331	3410	-45.54	20240430	1712	8.47	20241209	0.05	Y	122690	500	109 억	288804	N	N	0	N	N
84	20250416	140805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1865	-19	5	-1.01	33980880	18247	30.20	1880	1883	1854	2445	1319	1884	1862.27	1.32	575	2100	1992	1902	1794	1704	2046	1848	109	561	500	1240	1	1	21844410	407	35.19	0.41	12	0.08	53.00	4499.00	3410	20240430	-45.31	1712	20241209	8.94	2110	-11.61	20250113	1736	7.43	20250331	3410	-45.31	20240430	1712	8.94	20241209	0.05	Y	122690	500	109 억	288804	N	N	0	N	N
85	20250416	130804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1872	-12	5	-0.64	24429844	13104	21.69	1880	1883	1854	2445	1319	1884	1864.30	1.32	453	2100	1992	1902	1794	1704	2046	1848	109	561	500	1240	1	1	21844410	409	35.32	0.42	12	0.06	53.00	4499.00	3410	20240430	-45.10	1712	20241209	9.35	2110	-11.28	20250113	1736	7.83	20250331	3410	-45.10	20240430	1712	9.35	20241209	0.05	Y	122690	500	109 억	288804	N	N	0	N	N
86	20250416	120807	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1873	-11	5	-0.58	24424232	13101	21.68	1880	1883	1854	2445	1319	1884	1864.30	1.32	451	2100	1992	1902	1794	1704	2046	1848	109	561	500	1240	1	1	21844410	409	35.34	0.42	12	0.06	53.00	4499.00	3410	20240430	-45.07	1712	20241209	9.40	2110	-11.23	20250113	1736	7.89	20250331	3410	-45.07	20240430	1712	9.40	20241209	0.05	Y	122690	500	109 억	288804	N	N	0	N	N
87	20250416	110805	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1875	-9	5	-0.48	8775404	4698	7.78	1880	1883	1854	2445	1319	1884	1867.90	1.32	176	2100	1992	1902	1794	1704	2046	1848	109	561	500	1240	1	1	21844410	410	35.38	0.42	12	0.02	53.00	4499.00	3410	20240430	-45.01	1712	20241209	9.52	2110	-11.14	20250113	1736	8.01	20250331	3410	-45.01	20240430	1712	9.52	20241209	0.05	Y	122690	500	109 억	288804	N	N	0	N	N
88	20250416	100804	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1878	-6	5	-0.32	8760404	4690	7.76	1880	1883	1854	2445	1319	1884	1867.89	1.32	169	2100	1992	1902	1794	1704	2046	1848	109	561	500	1240	1	1	21844410	410	35.43	0.42	12	0.02	53.00	4499.00	3410	20240430	-44.93	1712	20241209	9.70	2110	-11.00	20250113	1736	8.18	20250331	3410	-44.93	20240430	1712	9.70	20241209	0.05	Y	122690	500	109 억	288804	N	N	0	N	N
89	20250416	090811	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1883	-1	5	-0.05	1433828	763	1.26	1880	1883	1875	2445	1319	1884	1879.20	1.32	-83	2100	1992	1902	1794	1704	2046	1848	109	561	500	1240	1	1	21844410	411	35.53	0.42	12	0.00	53.00	4499.00	3410	20240430	-44.78	1712	20241209	9.99	2110	-10.76	20250113	1736	8.47	20250331	3410	-44.78	20240430	1712	9.99	20241209	0.05	Y	122690	500	109 억	288804	N	N	0	N	N
90	20250415	160755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1884	54	2	2.95	114664506	60317	5361.51	1850	2010	1812	2375	1281	1830	1901.15	1.33	-652	1857	1843	1821	1807	1785	1850	1814	109	545	500	1200	1	1	21844410	412	35.55	0.42	12	0.28	53.00	4499.00	3410	20240430	-44.75	1712	20241209	10.05	2110	-10.71	20250113	1736	8.53	20250331	3410	-44.75	20240430	1712	10.05	20241209	0.05	Y	122690	500	109 억	289456	N	N	0	N	N
91	20250415	150803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1884	54	2	2.95	106584679	56008	4978.49	1850	2010	1812	2375	1281	1830	1903.03	1.33	-585	1857	1843	1821	1807	1785	1850	1814	109	545	500	1200	1	1	21844410	412	35.55	0.42	12	0.26	53.00	4499.00	3410	20240430	-44.75	1712	20241209	10.05	2110	-10.71	20250113	1736	8.53	20250331	3410	-44.75	20240430	1712	10.05	20241209	0.05	Y	122690	500	109 억	289456	N	N	0	N	N
92	20250415	140802	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1847	17	2	0.93	14552389	7888	701.16	1850	1850	1812	2375	1281	1830	1844.88	1.33	216	1857	1843	1821	1807	1785	1850	1814	109	545	500	1200	1	1	21844410	403	34.85	0.41	12	0.04	53.00	4499.00	3410	20240430	-45.84	1712	20241209	7.89	2110	-12.46	20250113	1736	6.39	20250331	3410	-45.84	20240430	1712	7.89	20241209	0.05	Y	122690	500	109 억	289456	N	N	0	N	N
93	20250415	130803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1847	17	2	0.93	11720591	6354	564.80	1850	1850	1812	2375	1281	1830	1844.60	1.33	179	1857	1843	1821	1807	1785	1850	1814	109	545	500	1200	1	1	21844410	403	34.85	0.41	12	0.03	53.00	4499.00	3410	20240430	-45.84	1712	20241209	7.89	2110	-12.46	20250113	1736	6.39	20250331	3410	-45.84	20240430	1712	7.89	20241209	0.05	Y	122690	500	109 억	289456	N	N	0	N	N
94	20250415	120801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1849	19	2	1.04	9794960	5312	472.18	1850	1850	1812	2375	1281	1830	1843.93	1.33	138	1857	1843	1821	1807	1785	1850	1814	109	545	500	1200	1	1	21844410	404	34.89	0.41	12	0.02	53.00	4499.00	3410	20240430	-45.78	1712	20241209	8.00	2110	-12.37	20250113	1736	6.51	20250331	3410	-45.78	20240430	1712	8.00	20241209	0.05	Y	122690	500	109 억	289456	N	N	0	N	N
95	20250415	110803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1849	19	2	1.04	8461932	4591	408.09	1850	1850	1812	2375	1281	1830	1843.16	1.33	117	1857	1843	1821	1807	1785	1850	1814	109	545	500	1200	1	1	21844410	404	34.89	0.41	12	0.02	53.00	4499.00	3410	20240430	-45.78	1712	20241209	8.00	2110	-12.37	20250113	1736	6.51	20250331	3410	-45.78	20240430	1712	8.00	20241209	0.05	Y	122690	500	109 억	289456	N	N	0	N	N
96	20250415	100803	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1850	20	2	1.09	3718841	2015	179.11	1850	1850	1812	2375	1281	1830	1845.58	1.33	37	1857	1843	1821	1807	1785	1850	1814	109	545	500	1200	1	1	21844410	404	34.91	0.41	12	0.01	53.00	4499.00	3410	20240430	-45.75	1712	20241209	8.06	2110	-12.32	20250113	1736	6.57	20250331	3410	-45.75	20240430	1712	8.06	20241209	0.05	Y	122690	500	109 억	289456	N	N	0	N	N
97	20250415	090806	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1824	-6	5	-0.33	204994	111	9.87	1850	1850	1812	2375	1281	1830	1846.79	1.33	0	1857	1843	1821	1807	1785	1850	1814	109	545	500	1200	1	1	21844410	398	34.42	0.41	12	0.00	53.00	4499.00	3410	20240430	-46.51	1712	20241209	6.54	2110	-13.55	20250113	1736	5.07	20250331	3410	-46.51	20240430	1712	6.54	20241209	0.05	Y	122690	500	109 억	289456	N	N	0	N	N
98	20250414	160754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1830	8	2	0.44	2042953	1125	8.93	1799	1835	1799	2365	1276	1822	1815.96	1.33	11	1852	1836	1808	1792	1764	1845	1801	109	543	500	1200	1	1	21844410	400	34.53	0.41	12	0.01	53.00	4499.00	3410	20240430	-46.33	1712	20241209	6.89	2110	-13.27	20250113	1736	5.41	20250331	3410	-46.33	20240430	1712	6.89	20241209	0.05	Y	122690	500	109 억	289445	N	N	0	N	N
99	20250414	150800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1830	8	2	0.44	1389643	768	6.10	1799	1835	1799	2365	1276	1822	1809.43	1.33	11	1852	1836	1808	1792	1764	1845	1801	109	543	500	1200	1	1	21844410	400	34.53	0.41	12	0.00	53.00	4499.00	3410	20240430	-46.33	1712	20241209	6.89	2110	-13.27	20250113	1736	5.41	20250331	3410	-46.33	20240430	1712	6.89	20241209	0.05	Y	122690	500	109 억	289445	N	N	0	N	N
100	20250414	140759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1833	11	2	0.60	1360363	752	5.97	1799	1835	1799	2365	1276	1822	1808.99	1.33	9	1852	1836	1808	1792	1764	1845	1801	109	543	500	1200	1	1	21844410	400	34.58	0.41	12	0.00	53.00	4499.00	3410	20240430	-46.25	1712	20241209	7.07	2110	-13.13	20250113	1736	5.59	20250331	3410	-46.25	20240430	1712	7.07	20241209	0.05	Y	122690	500	109 억	289445	N	N	0	N	N
101	20250414	130757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1835	13	2	0.71	1358530	751	5.96	1799	1835	1799	2365	1276	1822	1808.96	1.33	9	1852	1836	1808	1792	1764	1845	1801	109	543	500	1200	1	1	21844410	401	34.62	0.41	12	0.00	53.00	4499.00	3410	20240430	-46.19	1712	20241209	7.18	2110	-13.03	20250113	1736	5.70	20250331	3410	-46.19	20240430	1712	7.18	20241209	0.05	Y	122690	500	109 억	289445	N	N	0	N	N
102	20250414	120800	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1835	13	2	0.71	1358530	751	5.96	1799	1835	1799	2365	1276	1822	1808.96	1.33	9	1852	1836	1808	1792	1764	1845	1801	109	543	500	1200	1	1	21844410	401	34.62	0.41	12	0.00	53.00	4499.00	3410	20240430	-46.19	1712	20241209	7.18	2110	-13.03	20250113	1736	5.70	20250331	3410	-46.19	20240430	1712	7.18	20241209	0.05	Y	122690	500	109 억	289445	N	N	0	N	N
103	20250414	110756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1822	0	3	0.00	1248524	691	5.48	1799	1822	1799	2365	1276	1822	1806.84	1.33	7	1852	1836	1808	1792	1764	1845	1801	109	543	500	1200	1	1	21844410	398	34.38	0.40	12	0.00	53.00	4499.00	3410	20240430	-46.57	1712	20241209	6.43	2110	-13.65	20250113	1736	4.95	20250331	3410	-46.57	20240430	1712	6.43	20241209	0.05	Y	122690	500	109 억	289445	N	N	0	N	N
104	20250414	100758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1808	-14	5	-0.77	685958	380	3.02	1799	1821	1799	2365	1276	1822	1805.15	1.33	0	1852	1836	1808	1792	1764	1845	1801	109	543	500	1200	1	1	21844410	395	34.11	0.40	12	0.00	53.00	4499.00	3410	20240430	-46.98	1712	20241209	5.61	2110	-14.31	20250113	1736	4.15	20250331	3410	-46.98	20240430	1712	5.61	20241209	0.05	Y	122690	500	109 억	289445	N	N	0	N	N
105	20250414	090758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1816	-6	5	-0.33	224918	125	0.99	1799	1821	1799	2365	1276	1822	1799.34	1.33	0	1852	1836	1808	1792	1764	1845	1801	109	543	500	1200	1	1	21844410	397	34.26	0.40	12	0.00	53.00	4499.00	3410	20240430	-46.74	1712	20241209	6.07	2110	-13.93	20250113	1736	4.61	20250331	3410	-46.74	20240430	1712	6.07	20241209	0.05	Y	122690	500	109 억	289445	N	N	0	N	N
106	20250411	160749	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1822	13	2	0.72	22796230	12596	35.05	1809	1824	1780	2350	1267	1809	1809.80	1.32	403	1837	1823	1796	1782	1755	1830	1789	109	541	500	1190	1	1	21844410	398	34.38	0.40	12	0.06	53.00	4499.00	3410	20240430	-46.57	1712	20241209	6.43	2110	-13.65	20250113	1736	4.95	20250331	3410	-46.57	20240430	1712	6.43	20241209	0.06	Y	122690	500	109 억	289042	N	N	0	N	N
107	20250411	150756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1823	14	2	0.77	15359426	8511	23.68	1809	1824	1780	2350	1267	1809	1804.66	1.32	459	1837	1823	1796	1782	1755	1830	1789	109	541	500	1190	1	1	21844410	398	34.40	0.41	12	0.04	53.00	4499.00	3410	20240430	-46.54	1712	20241209	6.48	2110	-13.60	20250113	1736	5.01	20250331	3410	-46.54	20240430	1712	6.48	20241209	0.06	Y	122690	500	109 억	289042	N	N	0	N	N
108	20250411	140755	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1824	15	2	0.83	14550053	8067	22.45	1809	1824	1780	2350	1267	1809	1803.65	1.32	434	1837	1823	1796	1782	1755	1830	1789	109	541	500	1190	1	1	21844410	398	34.42	0.41	12	0.04	53.00	4499.00	3410	20240430	-46.51	1712	20241209	6.54	2110	-13.55	20250113	1736	5.07	20250331	3410	-46.51	20240430	1712	6.54	20241209	0.06	Y	122690	500	109 억	289042	N	N	0	N	N
109	20250411	130757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1808	-1	5	-0.06	4385393	2446	6.81	1809	1810	1780	2350	1267	1809	1792.88	1.32	43	1837	1823	1796	1782	1755	1830	1789	109	541	500	1190	1	1	21844410	395	34.11	0.40	12	0.01	53.00	4499.00	3410	20240430	-46.98	1712	20241209	5.61	2110	-14.31	20250113	1736	4.15	20250331	3410	-46.98	20240430	1712	5.61	20241209	0.06	Y	122690	500	109 억	289042	N	N	0	N	N
110	20250411	120758	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1810	1	2	0.06	1498654	829	2.31	1809	1810	1800	2350	1267	1809	1807.79	1.32	5	1837	1823	1796	1782	1755	1830	1789	109	541	500	1190	1	1	21844410	395	34.15	0.40	12	0.00	53.00	4499.00	3410	20240430	-46.92	1712	20241209	5.72	2110	-14.22	20250113	1736	4.26	20250331	3410	-46.92	20240430	1712	5.72	20241209	0.06	Y	122690	500	109 억	289042	N	N	0	N	N
111	20250411	110757	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1807	-2	5	-0.11	1225353	678	1.89	1809	1809	1800	2350	1267	1809	1807.31	1.32	3	1837	1823	1796	1782	1755	1830	1789	109	541	500	1190	1	1	21844410	395	34.09	0.40	12	0.00	53.00	4499.00	3410	20240430	-47.01	1712	20241209	5.55	2110	-14.36	20250113	1736	4.09	20250331	3410	-47.01	20240430	1712	5.55	20241209	0.06	Y	122690	500	109 억	289042	N	N	0	N	N
112	20250411	100759	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1800	-9	5	-0.50	1153149	638	1.78	1809	1809	1800	2350	1267	1809	1807.44	1.32	4	1837	1823	1796	1782	1755	1830	1789	109	541	500	1190	1	1	21844410	393	33.96	0.40	12	0.00	53.00	4499.00	3410	20240430	-47.21	1712	20241209	5.14	2110	-14.69	20250113	1736	3.69	20250331	3410	-47.21	20240430	1712	5.14	20241209	0.06	Y	122690	500	109 억	289042	N	N	0	N	N
113	20250411	090801	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1809	0	3	0.00	947916	524	1.46	1809	1809	1809	2350	1267	1809	1809.00	1.32	0	1837	1823	1796	1782	1755	1830	1789	109	541	500	1190	1	1	21844410	395	34.13	0.40	12	0.00	53.00	4499.00	3410	20240430	-46.95	1712	20241209	5.67	2110	-14.27	20250113	1736	4.21	20250331	3410	-46.95	20240430	1712	5.67	20241209	0.06	Y	122690	500	109 억	289042	N	N	0	N	N
114	20250410	160752	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1809	40	2	2.26	62968208	35225	778.97	1769	1810	1769	2295	1239	1769	1787.65	1.32	1112	1789	1778	1760	1749	1731	1784	1755	109	526	500	1160	1	1	21844410	395	34.13	0.40	12	0.16	53.00	4499.00	3500	20240329	-48.31	1712	20241209	5.67	2110	-14.27	20250113	1736	4.21	20250331	3410	-46.95	20240430	1712	5.67	20241209	0.06	Y	122690	500	109 억	287908	N	N	0	N	N
115	20250410	150756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1806	37	2	2.09	62633886	35040	774.88	1769	1810	1769	2295	1239	1769	1787.55	1.32	1144	1789	1778	1760	1749	1731	1784	1755	109	526	500	1160	1	1	21844410	395	34.08	0.40	12	0.16	53.00	4499.00	3500	20240329	-48.40	1712	20241209	5.49	2110	-14.41	20250113	1736	4.03	20250331	3410	-47.04	20240430	1712	5.49	20241209	0.06	Y	122690	500	109 억	287908	N	N	0	N	N
116	20250410	140754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1806	37	2	2.09	51406766	28816	637.24	1769	1810	1769	2295	1239	1769	1784.02	1.32	722	1789	1778	1760	1749	1731	1784	1755	109	526	500	1160	1	1	21844410	395	34.08	0.40	12	0.13	53.00	4499.00	3500	20240329	-48.40	1712	20241209	5.49	2110	-14.41	20250113	1736	4.03	20250331	3410	-47.04	20240430	1712	5.49	20241209	0.06	Y	122690	500	109 억	287908	N	N	0	N	N
117	20250410	130753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1807	38	2	2.15	38496083	21661	479.01	1769	1809	1769	2295	1239	1769	1777.24	1.32	-28	1789	1778	1760	1749	1731	1784	1755	109	526	500	1160	1	1	21844410	395	34.09	0.40	12	0.10	53.00	4499.00	3500	20240329	-48.37	1712	20241209	5.55	2110	-14.36	20250113	1736	4.09	20250331	3410	-47.01	20240430	1712	5.55	20241209	0.06	Y	122690	500	109 억	287908	N	N	0	N	N
118	20250410	120754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1807	38	2	2.15	38496083	21661	479.01	1769	1809	1769	2295	1239	1769	1777.24	1.32	-28	1789	1778	1760	1749	1731	1784	1755	109	526	500	1160	1	1	21844410	395	34.09	0.40	12	0.10	53.00	4499.00	3500	20240329	-48.37	1712	20241209	5.55	2110	-14.36	20250113	1736	4.09	20250331	3410	-47.01	20240430	1712	5.55	20241209	0.06	Y	122690	500	109 억	287908	N	N	0	N	N
119	20250410	110753	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1805	36	2	2.04	37031417	20851	461.10	1769	1805	1769	2295	1239	1769	1776.04	1.32	37	1789	1778	1760	1749	1731	1784	1755	109	526	500	1160	1	1	21844410	394	34.06	0.40	12	0.10	53.00	4499.00	3500	20240329	-48.43	1712	20241209	5.43	2110	-14.45	20250113	1736	3.97	20250331	3410	-47.07	20240430	1712	5.43	20241209	0.06	Y	122690	500	109 억	287908	N	N	0	N	N
120	20250410	100754	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1777	8	2	0.45	22034925	12429	274.86	1769	1779	1769	2295	1239	1769	1772.89	1.32	199	1789	1778	1760	1749	1731	1784	1755	109	526	500	1160	1	1	21844410	388	33.53	0.39	12	0.06	53.00	4499.00	3500	20240329	-49.23	1712	20241209	3.80	2110	-15.78	20250113	1736	2.36	20250331	3410	-47.89	20240430	1712	3.80	20241209	0.06	Y	122690	500	109 억	287908	N	N	0	N	N
121	20250410	090756	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1775	6	2	0.34	222942	126	2.79	1769	1775	1769	2295	1239	1769	1770.78	1.32	0	1789	1778	1760	1749	1731	1784	1755	109	526	500	1160	1	1	21844410	388	33.49	0.39	12	0.00	53.00	4499.00	3500	20240329	-49.29	1712	20241209	3.68	2110	-15.88	20250113	1736	2.25	20250331	3410	-47.95	20240430	1712	3.68	20241209	0.06	Y	122690	500	109 억	287908	N	N	0	N	N
122	20250409	160748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1769	-5	5	-0.28	7965488	4521	79.78	1752	1771	1742	2305	1242	1774	1761.89	1.32	-268	1807	1790	1772	1755	1737	1781	1746	109	531	500	1170	1	1	21844410	386	33.38	0.39	12	0.02	53.00	4499.00	3600	20240328	-50.86	1712	20241209	3.33	2110	-16.16	20250113	1736	1.90	20250331	3410	-48.12	20240430	1712	3.33	20241209	0.07	Y	122690	500	109 억	288045	N	N	0	N	N
123	20250409	150609	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1767	-7	5	-0.39	7691302	4366	77.04	1752	1771	1742	2305	1242	1774	1761.64	1.32	-137	1807	1790	1772	1755	1737	1781	1746	109	531	500	1170	1	1	21844410	386	33.34	0.39	12	0.02	53.00	4499.00	3600	20240328	-50.92	1712	20241209	3.21	2110	-16.26	20250113	1736	1.79	20250331	3410	-48.18	20240430	1712	3.21	20241209	0.07	Y	122690	500	109 억	288045	N	N	0	N	N
124	20250409	140747	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1767	-7	5	-0.39	7486330	4250	75.00	1752	1771	1742	2305	1242	1774	1761.49	1.32	-139	1807	1790	1772	1755	1737	1781	1746	109	531	500	1170	1	1	21844410	386	33.34	0.39	12	0.02	53.00	4499.00	3600	20240328	-50.92	1712	20241209	3.21	2110	-16.26	20250113	1736	1.79	20250331	3410	-48.18	20240430	1712	3.21	20241209	0.07	Y	122690	500	109 억	288045	N	N	0	N	N
125	20250409	130744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1767	-7	5	-0.39	7477515	4245	74.91	1752	1771	1742	2305	1242	1774	1761.49	1.32	-139	1807	1790	1772	1755	1737	1781	1746	109	531	500	1170	1	1	21844410	386	33.34	0.39	12	0.02	53.00	4499.00	3600	20240328	-50.92	1712	20241209	3.21	2110	-16.26	20250113	1736	1.79	20250331	3410	-48.18	20240430	1712	3.21	20241209	0.07	Y	122690	500	109 억	288045	N	N	0	N	N
126	20250409	120746	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1767	-7	5	-0.39	6063915	3445	60.79	1752	1771	1742	2305	1242	1774	1760.21	1.32	-139	1807	1790	1772	1755	1737	1781	1746	109	531	500	1170	1	1	21844410	386	33.34	0.39	12	0.02	53.00	4499.00	3600	20240328	-50.92	1712	20241209	3.21	2110	-16.26	20250113	1736	1.79	20250331	3410	-48.18	20240430	1712	3.21	20241209	0.07	Y	122690	500	109 억	288045	N	N	0	N	N
127	20250409	110743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1769	-5	5	-0.28	3771237	2147	37.89	1752	1771	1742	2305	1242	1774	1756.51	1.32	181	1807	1790	1772	1755	1737	1781	1746	109	531	500	1170	1	1	21844410	386	33.38	0.39	12	0.01	53.00	4499.00	3600	20240328	-50.86	1712	20241209	3.33	2110	-16.16	20250113	1736	1.90	20250331	3410	-48.12	20240430	1712	3.33	20241209	0.07	Y	122690	500	109 억	288045	N	N	0	N	N
128	20250409	100748	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1770	-4	5	-0.23	2501450	1422	25.09	1752	1771	1742	2305	1242	1774	1759.11	1.32	181	1807	1790	1772	1755	1737	1781	1746	109	531	500	1170	1	1	21844410	387	33.40	0.39	12	0.01	53.00	4499.00	3600	20240328	-50.83	1712	20241209	3.39	2110	-16.11	20250113	1736	1.96	20250331	3410	-48.09	20240430	1712	3.39	20241209	0.07	Y	122690	500	109 억	288045	N	N	0	N	N
129	20250409	090751	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1774	0	3	0.00	0	0	0.00	0	0	0	2305	1242	1774	0.00	1.32	0	1807	1790	1772	1755	1737	1781	1746	109	531	500	1170	1	1	21844410	388	33.47	0.39	12	0.00	53.00	4499.00	3600	20240328	-50.72	1712	20241209	3.62	2110	-15.92	20250113	1736	2.19	20250331	3410	-47.98	20240430	1712	3.62	20241209	0.07	Y	122690	500	109 억	288045	N	N	0	N	N
130	20250408	160738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1774	-3	5	-0.17	10028646	5667	72.11	1777	1789	1754	2310	1244	1777	1769.66	1.32	368	1844	1810	1773	1739	1702	1792	1721	109	533	500	1170	1	1	21844410	388	33.47	0.39	12	0.03	53.00	4499.00	3600	20240328	-50.72	1712	20241209	3.62	2110	-15.92	20250113	1736	2.19	20250331	3410	-47.98	20240430	1712	3.62	20241209	0.07	Y	122690	500	109 억	287699	N	N	0	N	N
131	20250408	150745	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1768	-9	5	-0.51	9991392	5646	71.84	1777	1789	1754	2310	1244	1777	1769.64	1.32	375	1844	1810	1773	1739	1702	1792	1721	109	533	500	1170	1	1	21844410	386	33.36	0.39	12	0.03	53.00	4499.00	3600	20240328	-50.89	1712	20241209	3.27	2110	-16.21	20250113	1736	1.84	20250331	3410	-48.15	20240430	1712	3.27	20241209	0.07	Y	122690	500	109 억	287699	N	N	0	N	N
132	20250408	140742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1775	-2	5	-0.11	8260359	4668	59.40	1777	1789	1754	2310	1244	1777	1769.57	1.32	210	1844	1810	1773	1739	1702	1792	1721	109	533	500	1170	1	1	21844410	388	33.49	0.39	12	0.02	53.00	4499.00	3600	20240328	-50.69	1712	20241209	3.68	2110	-15.88	20250113	1736	2.25	20250331	3410	-47.95	20240430	1712	3.68	20241209	0.07	Y	122690	500	109 억	287699	N	N	0	N	N
133	20250408	130740	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1775	-2	5	-0.11	6250856	3534	44.97	1777	1789	1754	2310	1244	1777	1768.78	1.32	187	1844	1810	1773	1739	1702	1792	1721	109	533	500	1170	1	1	21844410	388	33.49	0.39	12	0.02	53.00	4499.00	3600	20240328	-50.69	1712	20241209	3.68	2110	-15.88	20250113	1736	2.25	20250331	3410	-47.95	20240430	1712	3.68	20241209	0.07	Y	122690	500	109 억	287699	N	N	0	N	N
134	20250408	120743	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1775	-2	5	-0.11	6250856	3534	44.97	1777	1789	1754	2310	1244	1777	1768.78	1.32	187	1844	1810	1773	1739	1702	1792	1721	109	533	500	1170	1	1	21844410	388	33.49	0.39	12	0.02	53.00	4499.00	3600	20240328	-50.69	1712	20241209	3.68	2110	-15.88	20250113	1736	2.25	20250331	3410	-47.95	20240430	1712	3.68	20241209	0.07	Y	122690	500	109 억	287699	N	N	0	N	N
135	20250408	110742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1776	-1	5	-0.06	4023969	2280	29.01	1777	1789	1754	2310	1244	1777	1764.90	1.32	259	1844	1810	1773	1739	1702	1792	1721	109	533	500	1170	1	1	21844410	388	33.51	0.39	12	0.01	53.00	4499.00	3600	20240328	-50.67	1712	20241209	3.74	2110	-15.83	20250113	1736	2.30	20250331	3410	-47.92	20240430	1712	3.74	20241209	0.07	Y	122690	500	109 억	287699	N	N	0	N	N
136	20250408	100742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1778	1	2	0.06	2005980	1140	14.51	1777	1789	1754	2310	1244	1777	1759.63	1.32	193	1844	1810	1773	1739	1702	1792	1721	109	533	500	1170	1	1	21844410	388	33.55	0.40	12	0.01	53.00	4499.00	3600	20240328	-50.61	1712	20241209	3.86	2110	-15.73	20250113	1736	2.42	20250331	3410	-47.86	20240430	1712	3.86	20241209	0.07	Y	122690	500	109 억	287699	N	N	0	N	N
137	20250408	090744	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1789	12	2	0.68	3566	2	0.03	1777	1789	1777	2310	1244	1777	1783.00	1.32	0	1844	1810	1773	1739	1702	1792	1721	109	533	500	1170	1	1	21844410	391	33.75	0.40	12	0.00	53.00	4499.00	3600	20240328	-50.31	1712	20241209	4.50	2110	-15.21	20250113	1736	3.05	20250331	3410	-47.54	20240430	1712	4.50	20241209	0.07	Y	122690	500	109 억	287699	N	N	0	N	N
138	20250407	160733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1777	-52	5	-2.84	13984125	7859	404.27	1807	1807	1736	2375	1281	1829	1779.38	1.24	0	1859	1843	1814	1798	1769	1852	1807	109	546	500	1200	1	1	21844410	388	33.53	0.39	12	0.04	53.00	4499.00	3600	20240328	-50.64	1712	20241209	3.80	2110	-15.78	20250113	1736	2.36	20250407	3410	-47.89	20240430	1712	3.80	20241209	0.07	Y	122690	500	109 억	270424	N	N	0	N	N
139	20250407	150739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1780	-49	5	-2.68	13088517	7355	378.34	1807	1807	1736	2375	1281	1829	1779.54	1.24	0	1859	1843	1814	1798	1769	1852	1807	109	546	500	1200	1	1	21844410	389	33.58	0.40	12	0.03	53.00	4499.00	3600	20240328	-50.56	1712	20241209	3.97	2110	-15.64	20250113	1736	2.53	20250407	3410	-47.80	20240430	1712	3.97	20241209	0.07	Y	122690	500	109 억	270424	N	N	0	N	N
140	20250407	140736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1787	-42	5	-2.30	11232262	6301	324.13	1807	1807	1736	2375	1281	1829	1782.62	1.24	0	1859	1843	1814	1798	1769	1852	1807	109	546	500	1200	1	1	21844410	390	33.72	0.40	12	0.03	53.00	4499.00	3600	20240328	-50.36	1712	20241209	4.38	2110	-15.31	20250113	1736	2.94	20250407	3410	-47.60	20240430	1712	4.38	20241209	0.07	Y	122690	500	109 억	270424	N	N	0	N	N
141	20250407	130736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1800	-29	5	-1.59	7149933	3992	205.35	1807	1807	1781	2375	1281	1829	1791.07	1.24	0	1859	1843	1814	1798	1769	1852	1807	109	546	500	1200	1	1	21844410	393	33.96	0.40	12	0.02	53.00	4499.00	3600	20240328	-50.00	1712	20241209	5.14	2110	-14.69	20250113	1736	3.69	20250331	3410	-47.21	20240430	1712	5.14	20241209	0.07	Y	122690	500	109 억	270424	N	N	0	N	N
142	20250407	120735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1806	-23	5	-1.26	7070649	3948	203.09	1807	1807	1781	2375	1281	1829	1790.94	1.24	0	1859	1843	1814	1798	1769	1852	1807	109	546	500	1200	1	1	21844410	395	34.08	0.40	12	0.02	53.00	4499.00	3600	20240328	-49.83	1712	20241209	5.49	2110	-14.41	20250113	1736	4.03	20250331	3410	-47.04	20240430	1712	5.49	20241209	0.07	Y	122690	500	109 억	270424	N	N	0	N	N
143	20250407	110736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1806	-23	5	-1.26	7070649	3948	203.09	1807	1807	1781	2375	1281	1829	1790.94	1.24	0	1859	1843	1814	1798	1769	1852	1807	109	546	500	1200	1	1	21844410	395	34.08	0.40	12	0.02	53.00	4499.00	3600	20240328	-49.83	1712	20241209	5.49	2110	-14.41	20250113	1736	4.03	20250331	3410	-47.04	20240430	1712	5.49	20241209	0.07	Y	122690	500	109 억	270424	N	N	0	N	N
144	20250407	100736	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1781	-48	5	-2.62	7068843	3947	203.03	1807	1807	1781	2375	1281	1829	1790.94	1.24	0	1859	1843	1814	1798	1769	1852	1807	109	546	500	1200	1	1	21844410	389	33.60	0.40	12	0.02	53.00	4499.00	3600	20240328	-50.53	1712	20241209	4.03	2110	-15.59	20250113	1736	2.59	20250331	3410	-47.77	20240430	1712	4.03	20241209	0.07	Y	122690	500	109 억	270424	N	N	0	N	N
145	20250407	090737	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1807	-22	5	-1.20	1463271	821	42.23	1807	1807	1781	2375	1281	1829	1782.30	1.24	0	1859	1843	1814	1798	1769	1852	1807	109	546	500	1200	1	1	21844410	395	34.09	0.40	12	0.00	53.00	4499.00	3600	20240328	-49.81	1712	20241209	5.55	2110	-14.36	20250113	1736	4.09	20250331	3410	-47.01	20240430	1712	5.55	20241209	0.07	Y	122690	500	109 억	270424	N	N	0	N	N
146	20250404	160733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1829	11	2	0.61	3521740	1944	82.86	1818	1830	1785	2360	1273	1818	1811.59	1.24	-5	1840	1828	1810	1798	1780	1835	1805	109	542	500	1190	1	1	21844410	400	34.51	0.41	12	0.01	53.00	4499.00	3600	20240328	-49.19	1712	20241209	6.83	2110	-13.32	20250113	1736	5.36	20250331	3410	-46.36	20240430	1712	6.83	20241209	0.07	Y	122690	500	109 억	270429	N	N	0	N	N
147	20250404	150741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1829	11	2	0.61	3324207	1836	78.26	1818	1829	1785	2360	1273	1818	1810.57	1.24	-6	1840	1828	1810	1798	1780	1835	1805	109	542	500	1190	1	1	21844410	400	34.51	0.41	12	0.01	53.00	4499.00	3600	20240328	-49.19	1712	20241209	6.83	2110	-13.32	20250113	1736	5.36	20250331	3410	-46.36	20240430	1712	6.83	20241209	0.07	Y	122690	500	109 억	270429	N	N	0	N	N
148	20250404	140742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1808	-10	5	-0.55	595636	331	14.11	1818	1818	1785	2360	1273	1818	1799.50	1.24	-7	1840	1828	1810	1798	1780	1835	1805	109	542	500	1190	1	1	21844410	395	34.11	0.40	12	0.00	53.00	4499.00	3600	20240328	-49.78	1712	20241209	5.61	2110	-14.31	20250113	1736	4.15	20250331	3410	-46.98	20240430	1712	5.61	20241209	0.07	Y	122690	500	109 억	270429	N	N	0	N	N
149	20250404	130741	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1803	-15	5	-0.83	480344	267	11.38	1818	1818	1785	2360	1273	1818	1799.04	1.24	0	1840	1828	1810	1798	1780	1835	1805	109	542	500	1190	1	1	21844410	394	34.02	0.40	12	0.00	53.00	4499.00	3600	20240328	-49.92	1712	20241209	5.32	2110	-14.55	20250113	1736	3.86	20250331	3410	-47.13	20240430	1712	5.32	20241209	0.07	Y	122690	500	109 억	270429	N	N	0	N	N
150	20250404	120735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1805	-13	5	-0.72	474933	264	11.25	1818	1818	1785	2360	1273	1818	1798.99	1.24	1	1840	1828	1810	1798	1780	1835	1805	109	542	500	1190	1	1	21844410	394	34.06	0.40	12	0.00	53.00	4499.00	3600	20240328	-49.86	1712	20241209	5.43	2110	-14.45	20250113	1736	3.97	20250331	3410	-47.07	20240430	1712	5.43	20241209	0.07	Y	122690	500	109 억	270429	N	N	0	N	N
151	20250404	110738	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1808	-10	5	-0.55	319451	178	7.59	1818	1818	1785	2360	1273	1818	1794.67	1.24	-2	1840	1828	1810	1798	1780	1835	1805	109	542	500	1190	1	1	21844410	395	34.11	0.40	12	0.00	53.00	4499.00	3600	20240328	-49.78	1712	20241209	5.61	2110	-14.31	20250113	1736	4.15	20250331	3410	-46.98	20240430	1712	5.61	20241209	0.07	Y	122690	500	109 억	270429	N	N	0	N	N
152	20250404	100739	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1812	-6	5	-0.33	247710	138	5.88	1818	1818	1785	2360	1273	1818	1795.00	1.24	-2	1840	1828	1810	1798	1780	1835	1805	109	542	500	1190	1	1	21844410	396	34.19	0.40	12	0.00	53.00	4499.00	3600	20240328	-49.67	1712	20241209	5.84	2110	-14.12	20250113	1736	4.38	20250331	3410	-46.86	20240430	1712	5.84	20241209	0.07	Y	122690	500	109 억	270429	N	N	0	N	N
153	20250404	090742	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1810	-8	5	-0.44	3628	2	0.09	1818	1818	1810	2360	1273	1818	1814.00	1.24	-1	1840	1828	1810	1798	1780	1835	1805	109	542	500	1190	1	1	21844410	395	34.15	0.40	12	0.00	53.00	4499.00	3600	20240328	-49.72	1712	20241209	5.72	2110	-14.22	20250113	1736	4.26	20250331	3410	-46.92	20240430	1712	5.72	20241209	0.07	Y	122690	500	109 억	270429	N	N	0	N	N
154	20250403	160727	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1818	-10	5	-0.55	4245127	2346	45.17	1805	1822	1792	2375	1280	1828	1809.52	1.24	-78	1860	1844	1819	1803	1778	1852	1811	109	547	500	1200	1	1	21844410	397	34.30	0.40	12	0.01	53.00	4499.00	3710	20240322	-51.00	1712	20241209	6.19	2110	-13.84	20250113	1736	4.72	20250331	3410	-46.69	20240430	1712	6.19	20241209	0.07	Y	122690	500	109 억	270507	N	N	0	N	N
155	20250403	150733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1814	-14	5	-0.77	3592483	1987	38.26	1805	1822	1792	2375	1280	1828	1807.99	1.24	-77	1860	1844	1819	1803	1778	1852	1811	109	547	500	1200	1	1	21844410	396	34.23	0.40	12	0.01	53.00	4499.00	3710	20240322	-51.11	1712	20241209	5.96	2110	-14.03	20250113	1736	4.49	20250331	3410	-46.80	20240430	1712	5.96	20241209	0.07	Y	122690	500	109 억	270507	N	N	0	N	N
156	20250403	140732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	-8	5	-0.44	2944348	1626	31.31	1805	1822	1800	2375	1280	1828	1810.79	1.24	-69	1860	1844	1819	1803	1778	1852	1811	109	547	500	1200	1	1	21844410	398	34.34	0.40	12	0.01	53.00	4499.00	3710	20240322	-50.94	1712	20241209	6.31	2110	-13.74	20250113	1736	4.84	20250331	3410	-46.63	20240430	1712	6.31	20241209	0.07	Y	122690	500	109 억	270507	N	N	0	N	N
157	20250403	130732	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	-8	5	-0.44	2811104	1552	29.88	1805	1822	1800	2375	1280	1828	1811.28	1.24	-69	1860	1844	1819	1803	1778	1852	1811	109	547	500	1200	1	1	21844410	398	34.34	0.40	12	0.01	53.00	4499.00	3710	20240322	-50.94	1712	20241209	6.31	2110	-13.74	20250113	1736	4.84	20250331	3410	-46.63	20240430	1712	6.31	20241209	0.07	Y	122690	500	109 억	270507	N	N	0	N	N
158	20250403	120730	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1800	-28	5	-1.53	1912024	1058	20.37	1805	1822	1800	2375	1280	1828	1807.21	1.24	-69	1860	1844	1819	1803	1778	1852	1811	109	547	500	1200	1	1	21844410	393	33.96	0.40	12	0.00	53.00	4499.00	3710	20240322	-51.48	1712	20241209	5.14	2110	-14.69	20250113	1736	3.69	20250331	3410	-47.21	20240430	1712	5.14	20241209	0.07	Y	122690	500	109 억	270507	N	N	0	N	N
159	20250403	110733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	-8	5	-0.44	1697637	939	18.08	1805	1822	1803	2375	1280	1828	1807.92	1.24	-69	1860	1844	1819	1803	1778	1852	1811	109	547	500	1200	1	1	21844410	398	34.34	0.40	12	0.00	53.00	4499.00	3710	20240322	-50.94	1712	20241209	6.31	2110	-13.74	20250113	1736	4.84	20250331	3410	-46.63	20240430	1712	6.31	20241209	0.07	Y	122690	500	109 억	270507	N	N	0	N	N
160	20250403	100733	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1820	-8	5	-0.44	1052586	582	11.21	1805	1820	1803	2375	1280	1828	1808.57	1.24	-69	1860	1844	1819	1803	1778	1852	1811	109	547	500	1200	1	1	21844410	398	34.34	0.40	12	0.00	53.00	4499.00	3710	20240322	-50.94	1712	20241209	6.31	2110	-13.74	20250113	1736	4.84	20250331	3410	-46.63	20240430	1712	6.31	20241209	0.07	Y	122690	500	109 억	270507	N	N	0	N	N
161	20250403	090735	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1805	-23	5	-1.26	341144	189	3.64	1805	1805	1804	2375	1280	1828	1804.99	1.24	-10	1860	1844	1819	1803	1778	1852	1811	109	547	500	1200	1	1	21844410	394	34.06	0.40	12	0.00	53.00	4499.00	3710	20240322	-51.35	1712	20241209	5.43	2110	-14.45	20250113	1736	3.97	20250331	3410	-47.07	20240430	1712	5.43	20241209	0.07	Y	122690	500	109 억	270507	N	N	0	N	N
162	20250402	160716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1828	15	2	0.83	9494439	5193	64.57	1794	1835	1794	2355	1270	1813	1828.31	1.24	-779	1844	1828	1813	1797	1782	1821	1790	109	542	500	1190	1	1	21844410	399	34.49	0.41	12	0.02	53.00	4499.00	3765	20240321	-51.45	1712	20241209	6.78	2110	-13.36	20250113	1736	5.30	20250331	3410	-46.39	20240430	1712	6.78	20241209	0.07	Y	122690	500	109 억	271286	N	N	0	N	N
163	20250402	150716	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1830	17	2	0.94	9397555	5140	63.91	1794	1835	1794	2355	1270	1813	1828.32	1.24	-779	1844	1828	1813	1797	1782	1821	1790	109	542	500	1190	1	1	21844410	400	34.53	0.41	12	0.02	53.00	4499.00	3765	20240321	-51.39	1712	20241209	6.89	2110	-13.27	20250113	1736	5.41	20250331	3410	-46.33	20240430	1712	6.89	20241209	0.07	Y	122690	500	109 억	271286	N	N	0	N	N
164	20250402	140718	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1830	17	2	0.94	9360955	5120	63.66	1794	1835	1794	2355	1270	1813	1828.31	1.24	-781	1844	1828	1813	1797	1782	1821	1790	109	542	500	1190	1	1	21844410	400	34.53	0.41	12	0.02	53.00	4499.00	3765	20240321	-51.39	1712	20241209	6.89	2110	-13.27	20250113	1736	5.41	20250331	3410	-46.33	20240430	1712	6.89	20241209	0.07	Y	122690	500	109 억	271286	N	N	0	N	N
165	20250402	130720	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1832	19	2	1.05	9269455	5070	63.04	1794	1835	1794	2355	1270	1813	1828.29	1.24	-781	1844	1828	1813	1797	1782	1821	1790	109	542	500	1190	1	1	21844410	400	34.57	0.41	12	0.02	53.00	4499.00	3765	20240321	-51.34	1712	20241209	7.01	2110	-13.18	20250113	1736	5.53	20250331	3410	-46.28	20240430	1712	7.01	20241209	0.07	Y	122690	500	109 억	271286	N	N	0	N	N
166	20250402	120719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1833	20	2	1.10	8872311	4853	60.34	1794	1835	1794	2355	1270	1813	1828.21	1.24	-781	1844	1828	1813	1797	1782	1821	1790	109	542	500	1190	1	1	21844410	400	34.58	0.41	12	0.02	53.00	4499.00	3765	20240321	-51.31	1712	20241209	7.07	2110	-13.13	20250113	1736	5.59	20250331	3410	-46.25	20240430	1712	7.07	20241209	0.07	Y	122690	500	109 억	271286	N	N	0	N	N
167	20250402	110719	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1832	19	2	1.05	7003141	3833	47.66	1794	1835	1794	2355	1270	1813	1827.07	1.24	-710	1844	1828	1813	1797	1782	1821	1790	109	542	500	1190	1	1	21844410	400	34.57	0.41	12	0.02	53.00	4499.00	3765	20240321	-51.34	1712	20241209	7.01	2110	-13.18	20250113	1736	5.53	20250331	3410	-46.28	20240430	1712	7.01	20241209	0.07	Y	122690	500	109 억	271286	N	N	0	N	N
168	20250402	100717	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1833	20	2	1.10	2487749	1368	17.01	1794	1835	1794	2355	1270	1813	1818.53	1.24	-513	1844	1828	1813	1797	1782	1821	1790	109	542	500	1190	1	1	21844410	400	34.58	0.41	12	0.01	53.00	4499.00	3765	20240321	-51.31	1712	20241209	7.07	2110	-13.13	20250113	1736	5.59	20250331	3410	-46.25	20240430	1712	7.07	20241209	0.07	Y	122690	500	109 억	271286	N	N	0	N	N
169	20250402	090724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1819	6	2	0.33	929172	514	6.39	1794	1825	1794	2355	1270	1813	1807.73	1.24	-315	1844	1828	1813	1797	1782	1821	1790	109	542	500	1190	1	1	21844410	397	34.32	0.40	12	0.00	53.00	4499.00	3765	20240321	-51.69	1712	20241209	6.25	2110	-13.79	20250113	1736	4.78	20250331	3410	-46.66	20240430	1712	6.25	20241209	0.07	Y	122690	500	109 억	271286	N	N	0	N	N
170	20250401	160724	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1813	-3	5	-0.17	14208665	7823	75.62	1816	1829	1798	2360	1272	1816	1816.27	1.24	-134	1869	1842	1789	1762	1709	1856	1776	109	544	500	1190	1	1	21844410	396	34.21	0.40	12	0.04	53.00	4499.00	3765	20240321	-51.85	1712	20241209	5.90	2110	-14.08	20250113	1736	4.44	20250331	3410	-46.83	20240430	1712	5.90	20241209	0.07	Y	122690	500	109 억	271420	N	N	0	N	N
171	20250401	150722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1813	-3	5	-0.17	14101698	7764	75.05	1816	1829	1798	2360	1272	1816	1816.29	1.24	-75	1869	1842	1789	1762	1709	1856	1776	109	544	500	1190	1	1	21844410	396	34.21	0.40	12	0.04	53.00	4499.00	3765	20240321	-51.85	1712	20241209	5.90	2110	-14.08	20250113	1736	4.44	20250331	3410	-46.83	20240430	1712	5.90	20241209	0.07	Y	122690	500	109 억	271420	N	N	0	N	N
172	20250401	140722	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1818	2	2	0.11	11922475	6562	63.43	1816	1829	1798	2360	1272	1816	1816.90	1.24	-75	1869	1842	1789	1762	1709	1856	1776	109	544	500	1190	1	1	21844410	397	34.30	0.40	12	0.03	53.00	4499.00	3765	20240321	-51.71	1712	20241209	6.19	2110	-13.84	20250113	1736	4.72	20250331	3410	-46.69	20240430	1712	6.19	20241209	0.07	Y	122690	500	109 억	271420	N	N	0	N	N
173	20250401	130723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1826	10	2	0.55	3981650	2191	21.18	1816	1829	1798	2360	1272	1816	1817.28	1.24	-75	1869	1842	1789	1762	1709	1856	1776	109	544	500	1190	1	1	21844410	399	34.45	0.41	12	0.01	53.00	4499.00	3765	20240321	-51.50	1712	20241209	6.66	2110	-13.46	20250113	1736	5.18	20250331	3410	-46.45	20240430	1712	6.66	20241209	0.07	Y	122690	500	109 억	271420	N	N	0	N	N
174	20250401	120723	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1817	1	2	0.06	2891063	1591	15.38	1816	1829	1798	2360	1272	1816	1817.14	1.24	-77	1869	1842	1789	1762	1709	1856	1776	109	544	500	1190	1	1	21844410	397	34.28	0.40	12	0.01	53.00	4499.00	3765	20240321	-51.74	1712	20241209	6.13	2110	-13.89	20250113	1736	4.67	20250331	3410	-46.72	20240430	1712	6.13	20241209	0.07	Y	122690	500	109 억	271420	N	N	0	N	N
175	20250401	110710	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1816	0	3	0.00	2506879	1380	13.34	1816	1829	1798	2360	1272	1816	1816.58	1.24	-48	1869	1842	1789	1762	1709	1856	1776	109	544	500	1190	1	1	21844410	397	34.26	0.40	12	0.01	53.00	4499.00	3765	20240321	-51.77	1712	20241209	6.07	2110	-13.93	20250113	1736	4.61	20250331	3410	-46.74	20240430	1712	6.07	20241209	0.07	Y	122690	500	109 억	271420	N	N	0	N	N
176	20250401	100712	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1828	12	2	0.66	1972195	1086	10.50	1816	1829	1798	2360	1272	1816	1816.02	1.24	-48	1869	1842	1789	1762	1709	1856	1776	109	544	500	1190	1	1	21844410	399	34.49	0.41	12	0.00	53.00	4499.00	3765	20240321	-51.45	1712	20241209	6.78	2110	-13.36	20250113	1736	5.30	20250331	3410	-46.39	20240430	1712	6.78	20241209	0.07	Y	122690	500	109 억	271420	N	N	0	N	N
177	20250401	090714	57	100.00	KOSDAQ	운송장비·부품	N	N	N	N	N	1816	0	3	0.00	562960	310	3.00	1816	1816	1816	2360	1272	1816	1816.00	1.24	-46	1869	1842	1789	1762	1709	1856	1776	109	544	500	1190	1	1	21844410	397	34.26	0.40	12	0.00	53.00	4499.00	3765	20240321	-51.77	1712	20241209	6.07	2110	-13.93	20250113	1736	4.61	20250331	3410	-46.74	20240430	1712	6.07	20241209	0.07	Y	122690	500	109 억	271420	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History