KissMeData/053270/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	investmentCareful	shortOverheated
2	20240430	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2720	20	2	0.74	138052510	50768	89.64	2685	2745	2685	3510	1890	2700	2719.32	1.06	-7032	2720	2710	2695	2685	2670	2715	2690	137	810	500	1940	5	1	27410405	746	4.00	0.68	12	0.19	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.18	N	053270	500	137 억	290596	N	N	N	N
3	20240430	150552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2725	25	2	0.93	130472015	47981	84.72	2685	2745	2685	3510	1890	2700	2719.28	1.06	-6929	2720	2710	2695	2685	2670	2715	2690	137	810	500	1940	5	1	27410405	747	4.01	0.69	12	0.18	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.18	N	053270	500	137 억	290596	N	N	N	N
4	20240430	140552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2735	35	2	1.30	113995885	41921	74.02	2685	2745	2685	3510	1890	2700	2719.35	1.06	-4200	2720	2710	2695	2685	2670	2715	2690	137	810	500	1940	5	1	27410405	750	4.02	0.69	12	0.15	680.00	3972.00	4165	20230515	-34.33	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	4165	-34.33	20230515	2550	7.25	20231024	2.18	N	053270	500	137 억	290596	N	N	N	N
5	20240430	130551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2730	30	2	1.11	97457220	35858	63.31	2685	2745	2685	3510	1890	2700	2717.91	1.06	-2167	2720	2710	2695	2685	2670	2715	2690	137	810	500	1940	5	1	27410405	748	4.01	0.69	12	0.13	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	4165	-34.45	20230515	2550	7.06	20231024	2.18	N	053270	500	137 억	290596	N	N	N	N
6	20240430	120552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2715	15	2	0.56	80584475	29642	52.34	2685	2745	2685	3510	1890	2700	2718.65	1.06	1047	2720	2710	2695	2685	2670	2715	2690	137	810	500	1940	5	1	27410405	744	3.99	0.68	12	0.11	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	4165	-34.81	20230515	2550	6.47	20231024	2.18	N	053270	500	137 억	290596	N	N	N	N
7	20240430	110550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2720	20	2	0.74	68490795	25186	44.47	2685	2745	2685	3510	1890	2700	2719.48	1.06	1582	2720	2710	2695	2685	2670	2715	2690	137	810	500	1940	5	1	27410405	746	4.00	0.68	12	0.09	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.18	N	053270	500	137 억	290596	N	N	N	N
8	20240430	100550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2725	25	2	0.93	50925650	18731	33.07	2685	2745	2685	3510	1890	2700	2718.89	1.06	2191	2720	2710	2695	2685	2670	2715	2690	137	810	500	1940	5	1	27410405	747	4.01	0.69	12	0.07	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.18	N	053270	500	137 억	290596	N	N	N	N
9	20240430	090559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2710	10	2	0.37	11312650	4196	7.41	2685	2715	2685	3510	1890	2700	2695.96	1.06	2719	2720	2710	2695	2685	2670	2715	2690	137	810	500	1940	5	1	27410405	743	3.99	0.68	12	0.02	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.18	N	053270	500	137 억	290596	N	N	N	N
10	20240429	160539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2700	10	2	0.37	152477940	56563	65.70	2680	2705	2680	3495	1885	2690	2695.77	1.00	17763	2746	2717	2696	2667	2646	2707	2657	137	805	500	1930	5	1	27410405	740	3.97	0.68	12	0.21	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.18	N	053270	500	137 억	272874	N	N	N	N
11	20240429	150550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2705	15	2	0.56	144179740	53491	62.13	2680	2705	2680	3495	1885	2690	2695.47	1.00	17763	2746	2717	2696	2667	2646	2707	2657	137	805	500	1930	5	1	27410405	741	3.98	0.68	12	0.20	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.18	N	053270	500	137 억	272874	N	N	N	N
12	20240429	140529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2705	15	2	0.56	131394730	48754	56.63	2680	2705	2680	3495	1885	2690	2695.13	1.00	17535	2746	2717	2696	2667	2646	2707	2657	137	805	500	1930	5	1	27410405	741	3.98	0.68	12	0.18	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.18	N	053270	500	137 억	272874	N	N	N	N
13	20240429	130550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2700	10	2	0.37	121460330	45072	52.35	2680	2705	2680	3495	1885	2690	2694.88	1.00	16063	2746	2717	2696	2667	2646	2707	2657	137	805	500	1930	5	1	27410405	740	3.97	0.68	12	0.16	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.18	N	053270	500	137 억	272874	N	N	N	N
14	20240429	120549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2700	10	2	0.37	115973275	43038	49.99	2680	2705	2680	3495	1885	2690	2694.75	1.00	15345	2746	2717	2696	2667	2646	2707	2657	137	805	500	1930	5	1	27410405	740	3.97	0.68	12	0.16	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.18	N	053270	500	137 억	272874	N	N	N	N
15	20240429	110537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2705	15	2	0.56	93619580	34751	40.36	2680	2705	2680	3495	1885	2690	2694.09	1.00	13070	2746	2717	2696	2667	2646	2707	2657	137	805	500	1930	5	1	27410405	741	3.98	0.68	12	0.13	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.18	N	053270	500	137 억	272874	N	N	N	N
16	20240429	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2685	-5	5	-0.19	48654935	18096	21.02	2680	2700	2680	3495	1885	2690	2688.66	1.00	4605	2746	2717	2696	2667	2646	2707	2657	137	805	500	1930	5	1	27410405	736	3.95	0.68	12	0.07	680.00	3972.00	4165	20230515	-35.53	2550	20231024	5.29	3170	-15.30	20240308	2630	2.09	20240411	4165	-35.53	20230515	2550	5.29	20231024	2.18	N	053270	500	137 억	272874	N	N	N	N
17	20240429	090549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	5	2	0.19	9798340	3639	4.23	2680	2700	2680	3495	1885	2690	2693.21	1.00	333	2746	2717	2696	2667	2646	2707	2657	137	805	500	1930	5	1	27410405	739	3.96	0.68	12	0.01	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	4165	-35.29	20230515	2550	5.69	20231024	2.18	N	053270	500	137 억	272874	N	N	N	N
18	20240426	160547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	-20	5	-0.74	231605310	86089	135.32	2715	2725	2675	3520	1900	2710	2690.28	1.09	-26635	2783	2746	2713	2676	2643	2765	2695	137	810	500	1950	5	1	27410405	737	3.96	0.68	12	0.31	680.00	3972.00	4165	20230515	-35.41	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	4165	-35.41	20230515	2550	5.49	20231024	2.19	N	053270	500	137 억	299504	N	N	N	N
19	20240426	150548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2700	-10	5	-0.37	219079920	81434	128.00	2715	2725	2675	3520	1900	2710	2690.26	1.09	-25231	2783	2746	2713	2676	2643	2765	2695	137	810	500	1950	5	1	27410405	740	3.97	0.68	12	0.30	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.19	N	053270	500	137 억	299504	N	N	N	N
20	20240426	140545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2685	-25	5	-0.92	194633875	72353	113.73	2715	2725	2675	3520	1900	2710	2690.04	1.09	-28756	2783	2746	2713	2676	2643	2765	2695	137	810	500	1950	5	1	27410405	736	3.95	0.68	12	0.26	680.00	3972.00	4165	20230515	-35.53	2550	20231024	5.29	3170	-15.30	20240308	2630	2.09	20240411	4165	-35.53	20230515	2550	5.29	20231024	2.19	N	053270	500	137 억	299504	N	N	N	N
21	20240426	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2680	-30	5	-1.11	174695725	64912	102.03	2715	2725	2675	3520	1900	2710	2691.25	1.09	-27088	2783	2746	2713	2676	2643	2765	2695	137	810	500	1950	5	1	27410405	735	3.94	0.67	12	0.24	680.00	3972.00	4165	20230515	-35.65	2550	20231024	5.10	3170	-15.46	20240308	2630	1.90	20240411	4165	-35.65	20230515	2550	5.10	20231024	2.19	N	053270	500	137 억	299504	N	N	N	N
22	20240426	120546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	-15	5	-0.55	152817410	56771	89.23	2715	2725	2675	3520	1900	2710	2691.80	1.09	-26515	2783	2746	2713	2676	2643	2765	2695	137	810	500	1950	5	1	27410405	739	3.96	0.68	12	0.21	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	4165	-35.29	20230515	2550	5.69	20231024	2.19	N	053270	500	137 억	299504	N	N	N	N
23	20240426	110546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2685	-25	5	-0.92	102481900	38091	59.87	2715	2725	2675	3520	1900	2710	2690.41	1.09	-19762	2783	2746	2713	2676	2643	2765	2695	137	810	500	1950	5	1	27410405	736	3.95	0.68	12	0.14	680.00	3972.00	4165	20230515	-35.53	2550	20231024	5.29	3170	-15.30	20240308	2630	2.09	20240411	4165	-35.53	20230515	2550	5.29	20231024	2.19	N	053270	500	137 억	299504	N	N	N	N
24	20240426	100545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2705	-5	5	-0.18	60993440	22623	35.56	2715	2725	2685	3520	1900	2710	2696.03	1.09	-10476	2783	2746	2713	2676	2643	2765	2695	137	810	500	1950	5	1	27410405	741	3.98	0.68	12	0.08	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.19	N	053270	500	137 억	299504	N	N	N	N
25	20240426	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2720	10	2	0.37	6018130	2226	3.50	2715	2725	2685	3520	1900	2710	2703.33	1.09	-756	2783	2746	2713	2676	2643	2765	2695	137	810	500	1950	5	1	27410405	746	4.00	0.68	12	0.01	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.19	N	053270	500	137 억	299504	N	N	N	N
26	20240425	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2710	15	2	0.56	171938145	63491	73.60	2695	2750	2680	3500	1890	2695	2707.99	1.01	21752	2755	2725	2705	2675	2655	2740	2690	137	805	500	1940	5	1	27410405	743	3.99	0.68	12	0.23	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.26	N	053270	500	137 억	277540	N	N	N	N
27	20240425	150546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2700	5	2	0.19	138382095	51048	59.17	2695	2750	2680	3500	1890	2695	2710.82	1.01	16778	2755	2725	2705	2675	2655	2740	2690	137	805	500	1940	5	1	27410405	740	3.97	0.68	12	0.19	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.26	N	053270	500	137 억	277540	N	N	N	N
28	20240425	140543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2720	25	2	0.93	110414270	40680	47.16	2695	2750	2680	3500	1890	2695	2714.22	1.01	15438	2755	2725	2705	2675	2655	2740	2690	137	805	500	1940	5	1	27410405	746	4.00	0.68	12	0.15	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.26	N	053270	500	137 억	277540	N	N	N	N
29	20240425	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2715	20	2	0.74	106875615	39378	45.65	2695	2750	2680	3500	1890	2695	2714.09	1.01	15467	2755	2725	2705	2675	2655	2740	2690	137	805	500	1940	5	1	27410405	744	3.99	0.68	12	0.14	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	4165	-34.81	20230515	2550	6.47	20231024	2.26	N	053270	500	137 억	277540	N	N	N	N
30	20240425	120542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2720	25	2	0.93	103702260	38209	44.29	2695	2750	2680	3500	1890	2695	2714.08	1.01	15336	2755	2725	2705	2675	2655	2740	2690	137	805	500	1940	5	1	27410405	746	4.00	0.68	12	0.14	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.26	N	053270	500	137 억	277540	N	N	N	N
31	20240425	110544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2720	25	2	0.93	98398720	36255	42.03	2695	2750	2680	3500	1890	2695	2714.07	1.01	13805	2755	2725	2705	2675	2655	2740	2690	137	805	500	1940	5	1	27410405	746	4.00	0.68	12	0.13	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.26	N	053270	500	137 억	277540	N	N	N	N
32	20240425	100543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2730	35	2	1.30	75733250	27874	32.31	2695	2750	2680	3500	1890	2695	2716.99	1.01	12576	2755	2725	2705	2675	2655	2740	2690	137	805	500	1940	5	1	27410405	748	4.01	0.69	12	0.10	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	4165	-34.45	20230515	2550	7.06	20231024	2.26	N	053270	500	137 억	277540	N	N	N	N
33	20240425	090546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2715	20	2	0.74	24484760	9069	10.51	2695	2720	2680	3500	1890	2695	2699.83	1.01	4193	2755	2725	2705	2675	2655	2740	2690	137	805	500	1940	5	1	27410405	744	3.99	0.68	12	0.03	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	4165	-34.81	20230515	2550	6.47	20231024	2.26	N	053270	500	137 억	277540	N	N	N	N
34	20240424	160542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	15	2	0.56	222721355	82475	70.26	2685	2735	2685	3480	1880	2680	2700.49	0.94	18385	2793	2736	2693	2636	2593	2715	2615	137	800	500	1920	5	1	27410405	739	3.96	0.68	12	0.30	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	4165	-35.29	20230515	2550	5.69	20231024	2.28	N	053270	500	137 억	258941	N	N	N	N
35	20240424	150542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2725	45	2	1.68	170693185	63199	53.84	2685	2735	2685	3480	1880	2680	2700.91	0.94	12165	2793	2736	2693	2636	2593	2715	2615	137	800	500	1920	5	1	27410405	747	4.01	0.69	12	0.23	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.28	N	053270	500	137 억	258941	N	N	N	N
36	20240424	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2725	45	2	1.68	149161000	55282	47.10	2685	2735	2685	3480	1880	2680	2698.21	0.94	8649	2793	2736	2693	2636	2593	2715	2615	137	800	500	1920	5	1	27410405	747	4.01	0.69	12	0.20	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.28	N	053270	500	137 억	258941	N	N	N	N
37	20240424	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2705	25	2	0.93	108083965	40131	34.19	2685	2710	2685	3480	1880	2680	2693.30	0.94	1121	2793	2736	2693	2636	2593	2715	2615	137	800	500	1920	5	1	27410405	741	3.98	0.68	12	0.15	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.28	N	053270	500	137 억	258941	N	N	N	N
38	20240424	120543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2705	25	2	0.93	104318595	38734	33.00	2685	2710	2685	3480	1880	2680	2693.23	0.94	1121	2793	2736	2693	2636	2593	2715	2615	137	800	500	1920	5	1	27410405	741	3.98	0.68	12	0.14	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.28	N	053270	500	137 억	258941	N	N	N	N
39	20240424	110540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	15	2	0.56	82391745	30587	26.06	2685	2710	2685	3480	1880	2680	2693.72	0.94	1250	2793	2736	2693	2636	2593	2715	2615	137	800	500	1920	5	1	27410405	739	3.96	0.68	12	0.11	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	4165	-35.29	20230515	2550	5.69	20231024	2.28	N	053270	500	137 억	258941	N	N	N	N
40	20240424	100540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2705	25	2	0.93	48903235	18139	15.45	2685	2710	2685	3480	1880	2680	2696.09	0.94	814	2793	2736	2693	2636	2593	2715	2615	137	800	500	1920	5	1	27410405	741	3.98	0.68	12	0.07	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.28	N	053270	500	137 억	258941	N	N	N	N
41	20240424	090542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2710	30	2	1.12	2714515	1010	0.86	2685	2710	2685	3480	1880	2680	2688.25	0.94	-163	2793	2736	2693	2636	2593	2715	2615	137	800	500	1920	5	1	27410405	743	3.99	0.68	12	0.00	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.28	N	053270	500	137 억	258941	N	N	N	N
42	20240423	160521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2680	-40	5	-1.47	314169815	116904	176.51	2720	2750	2650	3535	1905	2720	2687.23	1.01	-17603	2806	2762	2726	2682	2646	2785	2705	137	815	500	1950	5	1	27410405	735	3.94	0.67	12	0.43	680.00	3972.00	4165	20230515	-35.65	2550	20231024	5.10	3170	-15.46	20240308	2630	1.90	20240411	4165	-35.65	20230515	2550	5.10	20231024	2.32	N	053270	500	137 억	276403	N	N	N	N
43	20240423	150540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	-25	5	-0.92	296819325	110432	166.74	2720	2750	2650	3535	1905	2720	2687.45	1.01	-16811	2806	2762	2726	2682	2646	2785	2705	137	815	500	1950	5	1	27410405	739	3.96	0.68	12	0.40	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	4165	-35.29	20230515	2550	5.69	20231024	2.32	N	053270	500	137 억	276403	N	N	N	N
44	20240423	140541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2685	-35	5	-1.29	270877550	100778	152.16	2720	2750	2650	3535	1905	2720	2687.47	1.01	-13738	2806	2762	2726	2682	2646	2785	2705	137	815	500	1950	5	1	27410405	736	3.95	0.68	12	0.37	680.00	3972.00	4165	20230515	-35.53	2550	20231024	5.29	3170	-15.30	20240308	2630	2.09	20240411	4165	-35.53	20230515	2550	5.29	20231024	2.32	N	053270	500	137 억	276403	N	N	N	N
45	20240423	130538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2685	-35	5	-1.29	196572645	72892	110.06	2720	2750	2665	3535	1905	2720	2696.37	1.01	-13631	2806	2762	2726	2682	2646	2785	2705	137	815	500	1950	5	1	27410405	736	3.95	0.68	12	0.27	680.00	3972.00	4165	20230515	-35.53	2550	20231024	5.29	3170	-15.30	20240308	2630	2.09	20240411	4165	-35.53	20230515	2550	5.29	20231024	2.32	N	053270	500	137 억	276403	N	N	N	N
46	20240423	120538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	-30	5	-1.10	155143810	57404	86.67	2720	2750	2685	3535	1905	2720	2702.29	1.01	-13062	2806	2762	2726	2682	2646	2785	2705	137	815	500	1950	5	1	27410405	737	3.96	0.68	12	0.21	680.00	3972.00	4165	20230515	-35.41	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	4165	-35.41	20230515	2550	5.49	20231024	2.32	N	053270	500	137 억	276403	N	N	N	N
47	20240423	110539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	-25	5	-0.92	114159210	42153	63.64	2720	2750	2685	3535	1905	2720	2707.86	1.01	-13161	2806	2762	2726	2682	2646	2785	2705	137	815	500	1950	5	1	27410405	739	3.96	0.68	12	0.15	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	4165	-35.29	20230515	2550	5.69	20231024	2.32	N	053270	500	137 억	276403	N	N	N	N
48	20240423	100539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2725	5	2	0.18	52051175	19123	28.87	2720	2750	2715	3535	1905	2720	2722.04	1.01	-620	2806	2762	2726	2682	2646	2785	2705	137	815	500	1950	5	1	27410405	747	4.01	0.69	12	0.07	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.32	N	053270	500	137 억	276403	N	N	N	N
49	20240423	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2750	30	2	1.10	10687590	3929	5.93	2720	2750	2715	3535	1905	2720	2720.26	1.01	1699	2806	2762	2726	2682	2646	2785	2705	137	815	500	1950	5	1	27410405	754	4.04	0.69	12	0.01	680.00	3972.00	4165	20230515	-33.97	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	4165	-33.97	20230515	2550	7.84	20231024	2.32	N	053270	500	137 억	276403	N	N	N	N
50	20240422	160538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2720	20	2	0.74	180439365	66231	61.98	2700	2770	2690	3510	1890	2700	2724.43	0.95	16708	2826	2762	2701	2637	2576	2732	2607	137	810	500	1940	5	1	27410405	746	4.00	0.68	12	0.24	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.32	N	053270	500	137 억	259660	N	N	N	N
51	20240422	150537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2720	20	2	0.74	162697445	59699	55.87	2700	2770	2690	3510	1890	2700	2725.34	0.95	17613	2826	2762	2701	2637	2576	2732	2607	137	810	500	1940	5	1	27410405	746	4.00	0.68	12	0.22	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.32	N	053270	500	137 억	259660	N	N	N	N
52	20240422	140536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2720	20	2	0.74	150630480	55254	51.71	2700	2770	2690	3510	1890	2700	2726.19	0.95	17664	2826	2762	2701	2637	2576	2732	2607	137	810	500	1940	5	1	27410405	746	4.00	0.68	12	0.20	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.32	N	053270	500	137 억	259660	N	N	N	N
53	20240422	130535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2720	20	2	0.74	137057965	50256	47.03	2700	2770	2690	3510	1890	2700	2727.25	0.95	17759	2826	2762	2701	2637	2576	2732	2607	137	810	500	1940	5	1	27410405	746	4.00	0.68	12	0.18	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.32	N	053270	500	137 억	259660	N	N	N	N
54	20240422	120536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2715	15	2	0.56	125384665	45959	43.01	2700	2770	2690	3510	1890	2700	2728.25	0.95	19258	2826	2762	2701	2637	2576	2732	2607	137	810	500	1940	5	1	27410405	744	3.99	0.68	12	0.17	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	4165	-34.81	20230515	2550	6.47	20231024	2.32	N	053270	500	137 억	259660	N	N	N	N
55	20240422	110535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2740	40	2	1.48	107290235	39301	36.78	2700	2770	2690	3510	1890	2700	2730.04	0.95	19304	2826	2762	2701	2637	2576	2732	2607	137	810	500	1940	5	1	27410405	751	4.03	0.69	12	0.14	680.00	3972.00	4165	20230515	-34.21	2550	20231024	7.45	3170	-13.56	20240308	2630	4.18	20240411	4165	-34.21	20230515	2550	7.45	20231024	2.32	N	053270	500	137 억	259660	N	N	N	N
56	20240422	100536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2745	45	2	1.67	73555515	27000	25.27	2700	2745	2690	3510	1890	2700	2724.37	0.95	15109	2826	2762	2701	2637	2576	2732	2607	137	810	500	1940	5	1	27410405	752	4.04	0.69	12	0.10	680.00	3972.00	4165	20230515	-34.09	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	4165	-34.09	20230515	2550	7.65	20231024	2.32	N	053270	500	137 억	259660	N	N	N	N
57	20240422	090536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2730	30	2	1.11	4942700	1821	1.70	2700	2730	2690	3510	1890	2700	2715.11	0.95	912	2826	2762	2701	2637	2576	2732	2607	137	810	500	1940	5	1	27410405	748	4.01	0.69	12	0.01	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	4165	-34.45	20230515	2550	7.06	20231024	2.32	N	053270	500	137 억	259660	N	N	N	N
58	20240419	160513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2700	-55	5	-2.00	286878050	106857	318.17	2740	2765	2640	3580	1930	2755	2684.58	1.02	-19442	2795	2775	2750	2730	2705	2785	2740	137	825	500	1980	5	1	27410405	740	3.97	0.68	12	0.39	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.36	N	053270	500	137 억	278999	N	N	N	N
59	20240419	150517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2700	-55	5	-2.00	272155760	101401	301.92	2740	2765	2640	3580	1930	2755	2683.96	1.02	-18559	2795	2775	2750	2730	2705	2785	2740	137	825	500	1980	5	1	27410405	740	3.97	0.68	12	0.37	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.36	N	053270	500	137 억	278999	N	N	N	N
60	20240419	140512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2700	-55	5	-2.00	265047200	98763	294.07	2740	2765	2640	3580	1930	2755	2683.67	1.02	-18354	2795	2775	2750	2730	2705	2785	2740	137	825	500	1980	5	1	27410405	740	3.97	0.68	12	0.36	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.36	N	053270	500	137 억	278999	N	N	N	N
61	20240419	130514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	-60	5	-2.18	237768495	88642	263.93	2740	2765	2640	3580	1930	2755	2682.35	1.02	-13928	2795	2775	2750	2730	2705	2785	2740	137	825	500	1980	5	1	27410405	739	3.96	0.68	12	0.32	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	4165	-35.29	20230515	2550	5.69	20231024	2.36	N	053270	500	137 억	278999	N	N	N	N
62	20240419	120511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2660	-95	5	-3.45	200803890	74822	222.78	2740	2765	2640	3580	1930	2755	2683.75	1.02	-10717	2795	2775	2750	2730	2705	2785	2740	137	825	500	1980	5	1	27410405	729	3.91	0.67	12	0.27	680.00	3972.00	4165	20230515	-36.13	2550	20231024	4.31	3170	-16.09	20240308	2630	1.14	20240411	4165	-36.13	20230515	2550	4.31	20231024	2.36	N	053270	500	137 억	278999	N	N	N	N
63	20240419	110516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	-65	5	-2.36	101771565	37584	111.91	2740	2765	2680	3580	1930	2755	2707.84	1.02	-11188	2795	2775	2750	2730	2705	2785	2740	137	825	500	1980	5	1	27410405	737	3.96	0.68	12	0.14	680.00	3972.00	4165	20230515	-35.41	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	4165	-35.41	20230515	2550	5.49	20231024	2.36	N	053270	500	137 억	278999	N	N	N	N
64	20240419	100515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2725	-30	5	-1.09	35395895	13004	38.72	2740	2765	2710	3580	1930	2755	2721.92	1.02	-1483	2795	2775	2750	2730	2705	2785	2740	137	825	500	1980	5	1	27410405	747	4.01	0.69	12	0.05	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.36	N	053270	500	137 억	278999	N	N	N	N
65	20240419	090511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2760	5	2	0.18	110000	40	0.12	2740	2765	2740	3580	1930	2755	2750.00	1.02	-11	2795	2775	2750	2730	2705	2785	2740	137	825	500	1980	5	1	27410405	757	4.06	0.69	12	0.00	680.00	3972.00	4165	20230515	-33.73	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	4165	-33.73	20230515	2550	8.24	20231024	2.36	N	053270	500	137 억	278999	N	N	N	N
66	20240418	160510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2755	5	2	0.18	92401000	33579	64.03	2725	2770	2725	3575	1925	2750	2751.75	1.05	-10376	2810	2780	2750	2720	2690	2795	2735	137	825	500	1980	5	1	27410405	755	4.05	0.69	12	0.12	680.00	3972.00	4165	20230515	-33.85	2550	20231024	8.04	3170	-13.09	20240308	2630	4.75	20240411	4165	-33.85	20230515	2550	8.04	20231024	2.39	N	053270	500	137 억	289058	N	N	N	N
67	20240418	150511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2755	5	2	0.18	88383135	32118	61.24	2725	2770	2725	3575	1925	2750	2751.83	1.05	-9981	2810	2780	2750	2720	2690	2795	2735	137	825	500	1980	5	1	27410405	755	4.05	0.69	12	0.12	680.00	3972.00	4165	20230515	-33.85	2550	20231024	8.04	3170	-13.09	20240308	2630	4.75	20240411	4165	-33.85	20230515	2550	8.04	20231024	2.39	N	053270	500	137 억	289058	N	N	N	N
68	20240418	140514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2760	10	2	0.36	77972705	28330	54.02	2725	2770	2725	3575	1925	2750	2752.30	1.05	-8505	2810	2780	2750	2720	2690	2795	2735	137	825	500	1980	5	1	27410405	757	4.06	0.69	12	0.10	680.00	3972.00	4165	20230515	-33.73	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	4165	-33.73	20230515	2550	8.24	20231024	2.39	N	053270	500	137 억	289058	N	N	N	N
69	20240418	130512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2760	10	2	0.36	75824820	27551	52.54	2725	2770	2725	3575	1925	2750	2752.16	1.05	-8101	2810	2780	2750	2720	2690	2795	2735	137	825	500	1980	5	1	27410405	757	4.06	0.69	12	0.10	680.00	3972.00	4165	20230515	-33.73	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	4165	-33.73	20230515	2550	8.24	20231024	2.39	N	053270	500	137 억	289058	N	N	N	N
70	20240418	120511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2750	0	3	0.00	60551435	21998	41.95	2725	2770	2725	3575	1925	2750	2752.59	1.05	-6802	2810	2780	2750	2720	2690	2795	2735	137	825	500	1980	5	1	27410405	754	4.04	0.69	12	0.08	680.00	3972.00	4165	20230515	-33.97	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	4165	-33.97	20230515	2550	7.84	20231024	2.39	N	053270	500	137 억	289058	N	N	N	N
71	20240418	110512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2760	10	2	0.36	36211400	13154	25.08	2725	2770	2725	3575	1925	2750	2752.88	1.05	-2321	2810	2780	2750	2720	2690	2795	2735	137	825	500	1980	5	1	27410405	757	4.06	0.69	12	0.05	680.00	3972.00	4165	20230515	-33.73	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	4165	-33.73	20230515	2550	8.24	20231024	2.39	N	053270	500	137 억	289058	N	N	N	N
72	20240418	100513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2765	15	2	0.55	33871965	12306	23.47	2725	2770	2725	3575	1925	2750	2752.48	1.05	-2064	2810	2780	2750	2720	2690	2795	2735	137	825	500	1980	5	1	27410405	758	4.07	0.70	12	0.04	680.00	3972.00	4165	20230515	-33.61	2550	20231024	8.43	3170	-12.78	20240308	2630	5.13	20240411	4165	-33.61	20230515	2550	8.43	20231024	2.39	N	053270	500	137 억	289058	N	N	N	N
73	20240418	090511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2745	-5	5	-0.18	1316685	482	0.92	2725	2745	2725	3575	1925	2750	2731.28	1.05	31	2810	2780	2750	2720	2690	2795	2735	137	825	500	1980	5	1	27410405	752	4.04	0.69	12	0.00	680.00	3972.00	4165	20230515	-34.09	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	4165	-34.09	20230515	2550	7.65	20231024	2.39	N	053270	500	137 억	289058	N	N	N	N
74	20240417	160505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2750	0	3	0.00	141211805	51406	74.34	2725	2780	2720	3575	1925	2750	2746.99	1.06	-1732	2843	2796	2773	2726	2703	2785	2715	137	825	500	1980	5	1	27410405	754	4.04	0.69	12	0.19	680.00	3972.00	4165	20230515	-33.97	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	4165	-33.97	20230515	2550	7.84	20231024	2.39	N	053270	500	137 억	290473	N	N	N	N
75	20240417	150515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2755	5	2	0.18	135175310	49206	71.16	2725	2780	2720	3575	1925	2750	2747.13	1.06	-822	2843	2796	2773	2726	2703	2785	2715	137	825	500	1980	5	1	27410405	755	4.05	0.69	12	0.18	680.00	3972.00	4165	20230515	-33.85	2550	20231024	8.04	3170	-13.09	20240308	2630	4.75	20240411	4165	-33.85	20230515	2550	8.04	20231024	2.39	N	053270	500	137 억	290473	N	N	N	N
76	20240417	140511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2740	-10	5	-0.36	127238745	46313	66.98	2725	2780	2720	3575	1925	2750	2747.37	1.06	-574	2843	2796	2773	2726	2703	2785	2715	137	825	500	1980	5	1	27410405	751	4.03	0.69	12	0.17	680.00	3972.00	4165	20230515	-34.21	2550	20231024	7.45	3170	-13.56	20240308	2630	4.18	20240411	4165	-34.21	20230515	2550	7.45	20231024	2.39	N	053270	500	137 억	290473	N	N	N	N
77	20240417	130514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2760	10	2	0.36	110005830	40045	57.91	2725	2780	2720	3575	1925	2750	2747.06	1.06	-1820	2843	2796	2773	2726	2703	2785	2715	137	825	500	1980	5	1	27410405	757	4.06	0.69	12	0.15	680.00	3972.00	4165	20230515	-33.73	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	4165	-33.73	20230515	2550	8.24	20231024	2.39	N	053270	500	137 억	290473	N	N	N	N
78	20240417	120513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2745	-5	5	-0.18	89693975	32654	47.22	2725	2780	2720	3575	1925	2750	2746.80	1.06	-628	2843	2796	2773	2726	2703	2785	2715	137	825	500	1980	5	1	27410405	752	4.04	0.69	12	0.12	680.00	3972.00	4165	20230515	-34.09	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	4165	-34.09	20230515	2550	7.65	20231024	2.39	N	053270	500	137 억	290473	N	N	N	N
79	20240417	110515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2750	0	3	0.00	81412670	29632	42.85	2725	2780	2720	3575	1925	2750	2747.46	1.06	-574	2843	2796	2773	2726	2703	2785	2715	137	825	500	1980	5	1	27410405	754	4.04	0.69	12	0.11	680.00	3972.00	4165	20230515	-33.97	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	4165	-33.97	20230515	2550	7.84	20231024	2.39	N	053270	500	137 억	290473	N	N	N	N
80	20240417	100511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2775	25	2	0.91	46024095	16768	24.25	2725	2780	2725	3575	1925	2750	2744.76	1.06	6532	2843	2796	2773	2726	2703	2785	2715	137	825	500	1980	5	1	27410405	761	4.08	0.70	12	0.06	680.00	3972.00	4165	20230515	-33.37	2550	20231024	8.82	3170	-12.46	20240308	2630	5.51	20240411	4165	-33.37	20230515	2550	8.82	20231024	2.39	N	053270	500	137 억	290473	N	N	N	N
81	20240417	090508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2760	10	2	0.36	15437330	5644	8.16	2725	2765	2725	3575	1925	2750	2735.18	1.06	1583	2843	2796	2773	2726	2703	2785	2715	137	825	500	1980	5	1	27410405	757	4.06	0.69	12	0.02	680.00	3972.00	4165	20230515	-33.73	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	4165	-33.73	20230515	2550	8.24	20231024	2.39	N	053270	500	137 억	290473	N	N	N	N
82	20240416	160512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2750	-65	5	-2.31	187594450	67707	81.84	2790	2820	2750	3655	1975	2815	2770.55	1.01	13807	2895	2855	2790	2750	2685	2875	2770	137	840	500	2020	5	1	27410405	754	4.04	0.69	12	0.25	680.00	3972.00	4165	20230515	-33.97	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	4165	-33.97	20230515	2550	7.84	20231024	2.38	N	053270	500	137 억	276303	N	N	N	N
83	20240416	150509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2755	-60	5	-2.13	179207945	64660	78.16	2790	2820	2750	3655	1975	2815	2771.41	1.01	14712	2895	2855	2790	2750	2685	2875	2770	137	840	500	2020	5	1	27410405	755	4.05	0.69	12	0.24	680.00	3972.00	4165	20230515	-33.85	2550	20231024	8.04	3170	-13.09	20240308	2630	4.75	20240411	4165	-33.85	20230515	2550	8.04	20231024	2.38	N	053270	500	137 억	276303	N	N	N	N
84	20240416	140509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2775	-40	5	-1.42	155588505	56086	67.80	2790	2820	2755	3655	1975	2815	2773.96	1.01	15266	2895	2855	2790	2750	2685	2875	2770	137	840	500	2020	5	1	27410405	761	4.08	0.70	12	0.20	680.00	3972.00	4165	20230515	-33.37	2550	20231024	8.82	3170	-12.46	20240308	2630	5.51	20240411	4165	-33.37	20230515	2550	8.82	20231024	2.38	N	053270	500	137 억	276303	N	N	N	N
85	20240416	130511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2780	-35	5	-1.24	143623850	51749	62.55	2790	2820	2755	3655	1975	2815	2775.24	1.01	14644	2895	2855	2790	2750	2685	2875	2770	137	840	500	2020	5	1	27410405	762	4.09	0.70	12	0.19	680.00	3972.00	4165	20230515	-33.25	2550	20231024	9.02	3170	-12.30	20240308	2630	5.70	20240411	4165	-33.25	20230515	2550	9.02	20231024	2.38	N	053270	500	137 억	276303	N	N	N	N
86	20240416	120512	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2765	-50	5	-1.78	122845245	44232	53.47	2790	2820	2760	3655	1975	2815	2777.12	1.01	13941	2895	2855	2790	2750	2685	2875	2770	137	840	500	2020	5	1	27410405	758	4.07	0.70	12	0.16	680.00	3972.00	4165	20230515	-33.61	2550	20231024	8.43	3170	-12.78	20240308	2630	5.13	20240411	4165	-33.61	20230515	2550	8.43	20231024	2.38	N	053270	500	137 억	276303	N	N	N	N
87	20240416	110510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2785	-30	5	-1.07	100977985	36319	43.90	2790	2820	2760	3655	1975	2815	2780.12	1.01	11891	2895	2855	2790	2750	2685	2875	2770	137	840	500	2020	5	1	27410405	763	4.10	0.70	12	0.13	680.00	3972.00	4165	20230515	-33.13	2550	20231024	9.22	3170	-12.15	20240308	2630	5.89	20240411	4165	-33.13	20230515	2550	9.22	20231024	2.38	N	053270	500	137 억	276303	N	N	N	N
88	20240416	100504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2805	-10	5	-0.36	42401755	15161	18.33	2790	2820	2760	3655	1975	2815	2796.52	1.01	-279	2895	2855	2790	2750	2685	2875	2770	137	840	500	2020	5	1	27410405	769	4.12	0.71	12	0.06	680.00	3972.00	4165	20230515	-32.65	2550	20231024	10.00	3170	-11.51	20240308	2630	6.65	20240411	4165	-32.65	20230515	2550	10.00	20231024	2.38	N	053270	500	137 억	276303	N	N	N	N
89	20240416	090504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2795	-20	5	-0.71	8387875	3020	3.65	2790	2810	2760	3655	1975	2815	2774.78	1.01	767	2895	2855	2790	2750	2685	2875	2770	137	840	500	2020	5	1	27410405	766	4.11	0.70	12	0.01	680.00	3972.00	4165	20230515	-32.89	2550	20231024	9.61	3170	-11.83	20240308	2630	6.27	20240411	4165	-32.89	20230515	2550	9.61	20231024	2.38	N	053270	500	137 억	276303	N	N	N	N
90	20240415	160503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2815	10	2	0.36	228331020	82135	84.22	2795	2830	2725	3645	1965	2805	2779.94	0.99	3958	2875	2840	2780	2745	2685	2857	2762	137	840	500	2010	5	1	27410405	772	4.14	0.71	12	0.30	680.00	3972.00	4165	20230515	-32.41	2550	20231024	10.39	3170	-11.20	20240308	2630	7.03	20240411	4165	-32.41	20230515	2550	10.39	20231024	2.46	N	053270	500	137 억	272151	N	N	N	N
91	20240415	150507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2805	0	3	0.00	220630510	79394	81.41	2795	2830	2725	3645	1965	2805	2778.93	0.99	2694	2875	2840	2780	2745	2685	2857	2762	137	840	500	2010	5	1	27410405	769	4.12	0.71	12	0.29	680.00	3972.00	4165	20230515	-32.65	2550	20231024	10.00	3170	-11.51	20240308	2630	6.65	20240411	4165	-32.65	20230515	2550	10.00	20231024	2.46	N	053270	500	137 억	272151	N	N	N	N
92	20240415	140501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2825	20	2	0.71	174968810	63144	64.75	2795	2830	2725	3645	1965	2805	2770.95	0.99	17	2875	2840	2780	2745	2685	2857	2762	137	840	500	2010	5	1	27410405	774	4.15	0.71	12	0.23	680.00	3972.00	4165	20230515	-32.17	2550	20231024	10.78	3170	-10.88	20240308	2630	7.41	20240411	4165	-32.17	20230515	2550	10.78	20231024	2.46	N	053270	500	137 억	272151	N	N	N	N
93	20240415	130458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2780	-25	5	-0.89	114686865	41659	42.72	2795	2795	2725	3645	1965	2805	2752.99	0.99	2359	2875	2840	2780	2745	2685	2857	2762	137	840	500	2010	5	1	27410405	762	4.09	0.70	12	0.15	680.00	3972.00	4165	20230515	-33.25	2550	20231024	9.02	3170	-12.30	20240308	2630	5.70	20240411	4165	-33.25	20230515	2550	9.02	20231024	2.46	N	053270	500	137 억	272151	N	N	N	N
94	20240415	120505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2770	-35	5	-1.25	108684065	39496	40.50	2795	2795	2725	3645	1965	2805	2751.77	0.99	3168	2875	2840	2780	2745	2685	2857	2762	137	840	500	2010	5	1	27410405	759	4.07	0.70	12	0.14	680.00	3972.00	4165	20230515	-33.49	2550	20231024	8.63	3170	-12.62	20240308	2630	5.32	20240411	4165	-33.49	20230515	2550	8.63	20231024	2.46	N	053270	500	137 억	272151	N	N	N	N
95	20240415	110504	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2760	-45	5	-1.60	93050845	33827	34.69	2795	2795	2725	3645	1965	2805	2750.79	0.99	3441	2875	2840	2780	2745	2685	2857	2762	137	840	500	2010	5	1	27410405	757	4.06	0.69	12	0.12	680.00	3972.00	4165	20230515	-33.73	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	4165	-33.73	20230515	2550	8.24	20231024	2.46	N	053270	500	137 억	272151	N	N	N	N
96	20240415	100503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2760	-45	5	-1.60	65373905	23805	24.41	2795	2795	2725	3645	1965	2805	2746.23	0.99	334	2875	2840	2780	2745	2685	2857	2762	137	840	500	2010	5	1	27410405	757	4.06	0.69	12	0.09	680.00	3972.00	4165	20230515	-33.73	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	4165	-33.73	20230515	2550	8.24	20231024	2.46	N	053270	500	137 억	272151	N	N	N	N
97	20240415	090505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2750	-55	5	-1.96	4504065	1624	1.67	2795	2795	2730	3645	1965	2805	2773.44	0.99	-422	2875	2840	2780	2745	2685	2857	2762	137	840	500	2010	5	1	27410405	754	4.04	0.69	12	0.01	680.00	3972.00	4165	20230515	-33.97	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	4165	-33.97	20230515	2550	7.84	20231024	2.46	N	053270	500	137 억	272151	N	N	N	N
98	20240412	160502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2805	60	2	2.19	266467450	96068	86.36	2720	2815	2720	3565	1925	2745	2773.86	1.02	-7515	2835	2790	2710	2665	2585	2812	2687	137	820	500	1970	5	1	27410405	769	4.12	0.71	12	0.35	680.00	3972.00	4165	20230515	-32.65	2550	20231024	10.00	3170	-11.51	20240308	2630	6.65	20240411	4165	-32.65	20230515	2550	10.00	20231024	2.49	N	053270	500	137 억	280842	N	N	N	N
99	20240412	150503	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2795	50	2	1.82	251205535	90620	81.46	2720	2815	2720	3565	1925	2745	2772.20	1.02	-7249	2835	2790	2710	2665	2585	2812	2687	137	820	500	1970	5	1	27410405	766	4.11	0.70	12	0.33	680.00	3972.00	4165	20230515	-32.89	2550	20231024	9.61	3170	-11.83	20240308	2630	6.27	20240411	4165	-32.89	20230515	2550	9.61	20231024	2.49	N	053270	500	137 억	280842	N	N	N	N
100	20240412	140502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2800	55	2	2.00	236852930	85494	76.85	2720	2815	2720	3565	1925	2745	2770.52	1.02	-7549	2835	2790	2710	2665	2585	2812	2687	137	820	500	1970	5	1	27410405	767	4.12	0.70	12	0.31	680.00	3972.00	4165	20230515	-32.77	2550	20231024	9.80	3170	-11.67	20240308	2630	6.46	20240411	4165	-32.77	20230515	2550	9.80	20231024	2.49	N	053270	500	137 억	280842	N	N	N	N
101	20240412	130458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2790	45	2	1.64	136248145	49501	44.50	2720	2790	2720	3565	1925	2745	2752.49	1.02	1303	2835	2790	2710	2665	2585	2812	2687	137	820	500	1970	5	1	27410405	765	4.10	0.70	12	0.18	680.00	3972.00	4165	20230515	-33.01	2550	20231024	9.41	3170	-11.99	20240308	2630	6.08	20240411	4165	-33.01	20230515	2550	9.41	20231024	2.49	N	053270	500	137 억	280842	N	N	N	N
102	20240412	120502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2770	25	2	0.91	87241290	31821	28.60	2720	2770	2720	3565	1925	2745	2741.58	1.02	3969	2835	2790	2710	2665	2585	2812	2687	137	820	500	1970	5	1	27410405	759	4.07	0.70	12	0.12	680.00	3972.00	4165	20230515	-33.49	2550	20231024	8.63	3170	-12.62	20240308	2630	5.32	20240411	4165	-33.49	20230515	2550	8.63	20231024	2.49	N	053270	500	137 억	280842	N	N	N	N
103	20240412	110458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2740	-5	5	-0.18	45959700	16817	15.12	2720	2750	2720	3565	1925	2745	2732.64	1.02	233	2835	2790	2710	2665	2585	2812	2687	137	820	500	1970	5	1	27410405	751	4.03	0.69	12	0.06	680.00	3972.00	4165	20230515	-34.21	2550	20231024	7.45	3170	-13.56	20240308	2630	4.18	20240411	4165	-34.21	20230515	2550	7.45	20231024	2.49	N	053270	500	137 억	280842	N	N	N	N
104	20240412	100500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2740	-5	5	-0.18	29591530	10839	9.74	2720	2750	2720	3565	1925	2745	2729.52	1.02	246	2835	2790	2710	2665	2585	2812	2687	137	820	500	1970	5	1	27410405	751	4.03	0.69	12	0.04	680.00	3972.00	4165	20230515	-34.21	2550	20231024	7.45	3170	-13.56	20240308	2630	4.18	20240411	4165	-34.21	20230515	2550	7.45	20231024	2.49	N	053270	500	137 억	280842	N	N	N	N
105	20240412	090500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2745	0	3	0.00	4956150	1815	1.63	2720	2750	2720	3565	1925	2745	2726.58	1.02	-14	2835	2790	2710	2665	2585	2812	2687	137	820	500	1970	5	1	27410405	752	4.04	0.69	12	0.01	680.00	3972.00	4165	20230515	-34.09	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	4165	-34.09	20230515	2550	7.65	20231024	2.49	N	053270	500	137 억	280842	N	N	N	N
106	20240411	160456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2745	40	2	1.48	300162775	111043	227.41	2665	2755	2630	3515	1895	2705	2702.76	1.05	-9397	2771	2737	2701	2667	2631	2755	2685	137	810	500	1940	5	1	27410405	752	4.04	0.69	12	0.41	680.00	3972.00	4165	20230515	-34.09	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	4165	-34.09	20230515	2550	7.65	20231024	2.51	N	053270	500	137 억	288092	N	N	N	N
107	20240411	150502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2740	35	2	1.29	281998755	104418	213.84	2665	2755	2630	3515	1895	2705	2700.67	1.05	-9397	2771	2737	2701	2667	2631	2755	2685	137	810	500	1940	5	1	27410405	751	4.03	0.69	12	0.38	680.00	3972.00	4165	20230515	-34.21	2550	20231024	7.45	3170	-13.56	20240308	2630	4.18	20240411	4165	-34.21	20230515	2550	7.45	20231024	2.51	N	053270	500	137 억	288092	N	N	N	N
108	20240411	140500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2730	25	2	0.92	208671025	77675	159.07	2665	2735	2630	3515	1895	2705	2686.46	1.05	-5497	2771	2737	2701	2667	2631	2755	2685	137	810	500	1940	5	1	27410405	748	4.01	0.69	12	0.28	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	4165	-34.45	20230515	2550	7.06	20231024	2.51	N	053270	500	137 억	288092	N	N	N	N
109	20240411	130453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2715	10	2	0.37	162062780	60547	124.00	2665	2720	2630	3515	1895	2705	2676.64	1.05	-5591	2771	2737	2701	2667	2631	2755	2685	137	810	500	1940	5	1	27410405	744	3.99	0.68	12	0.22	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	4165	-34.81	20230515	2550	6.47	20231024	2.51	N	053270	500	137 억	288092	N	N	N	N
110	20240411	120500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2710	5	2	0.18	132524300	49636	101.65	2665	2710	2630	3515	1895	2705	2669.92	1.05	-5418	2771	2737	2701	2667	2631	2755	2685	137	810	500	1940	5	1	27410405	743	3.99	0.68	12	0.18	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.51	N	053270	500	137 억	288092	N	N	N	N
111	20240411	110456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2700	-5	5	-0.18	119032260	44639	91.42	2665	2700	2630	3515	1895	2705	2666.55	1.05	-4939	2771	2737	2701	2667	2631	2755	2685	137	810	500	1940	5	1	27410405	740	3.97	0.68	12	0.16	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.51	N	053270	500	137 억	288092	N	N	N	N
112	20240411	100501	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	-15	5	-0.55	99787405	37494	76.78	2665	2695	2630	3515	1895	2705	2661.42	1.05	-6460	2771	2737	2701	2667	2631	2755	2685	137	810	500	1940	5	1	27410405	737	3.96	0.68	12	0.14	680.00	3972.00	4165	20230515	-35.41	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	4165	-35.41	20230515	2550	5.49	20231024	2.51	N	053270	500	137 억	288092	N	N	N	N
113	20240411	090458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2660	-45	5	-1.66	14440170	5422	11.10	2665	2670	2660	3515	1895	2705	2663.26	1.05	-1988	2771	2737	2701	2667	2631	2755	2685	137	810	500	1940	5	1	27410405	729	3.91	0.67	12	0.02	680.00	3972.00	4165	20230515	-36.13	2550	20231024	4.31	3170	-16.09	20240308	2645	0.57	20240117	4165	-36.13	20230515	2550	4.31	20231024	2.51	N	053270	500	137 억	288092	N	N	N	N
114	20240409	160451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2705	40	2	1.50	131323970	48783	64.92	2665	2735	2665	3460	1870	2665	2692.10	1.05	523	2745	2705	2675	2635	2605	2690	2620	137	795	500	1910	5	1	27410405	741	3.98	0.68	12	0.18	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2645	2.27	20240117	4165	-35.05	20230515	2550	6.08	20231024	2.57	N	053270	500	137 억	287568	N	N	N	N
115	20240409	150453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	30	2	1.13	120160980	44633	59.40	2665	2735	2665	3460	1870	2665	2692.31	1.05	1219	2745	2705	2675	2635	2605	2690	2620	137	795	500	1910	5	1	27410405	739	3.96	0.68	12	0.16	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2645	1.89	20240117	4165	-35.29	20230515	2550	5.69	20231024	2.57	N	053270	500	137 억	287568	N	N	N	N
116	20240409	140456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2700	35	2	1.31	104959910	38993	51.89	2665	2735	2665	3460	1870	2665	2691.89	1.05	2391	2745	2705	2675	2635	2605	2690	2620	137	795	500	1910	5	1	27410405	740	3.97	0.68	12	0.14	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2645	2.08	20240117	4165	-35.17	20230515	2550	5.88	20231024	2.57	N	053270	500	137 억	287568	N	N	N	N
117	20240409	130451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2705	40	2	1.50	97552560	36251	48.24	2665	2735	2665	3460	1870	2665	2691.16	1.05	2684	2745	2705	2675	2635	2605	2690	2620	137	795	500	1910	5	1	27410405	741	3.98	0.68	12	0.13	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2645	2.27	20240117	4165	-35.05	20230515	2550	6.08	20231024	2.57	N	053270	500	137 억	287568	N	N	N	N
118	20240409	120454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2705	40	2	1.50	92859545	34515	45.93	2665	2735	2665	3460	1870	2665	2690.55	1.05	4090	2745	2705	2675	2635	2605	2690	2620	137	795	500	1910	5	1	27410405	741	3.98	0.68	12	0.13	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2645	2.27	20240117	4165	-35.05	20230515	2550	6.08	20231024	2.57	N	053270	500	137 억	287568	N	N	N	N
119	20240409	110452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2710	45	2	1.69	78482010	29198	38.86	2665	2735	2665	3460	1870	2665	2688.07	1.05	6220	2745	2705	2675	2635	2605	2690	2620	137	795	500	1910	5	1	27410405	743	3.99	0.68	12	0.11	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2645	2.46	20240117	4165	-34.93	20230515	2550	6.27	20231024	2.57	N	053270	500	137 억	287568	N	N	N	N
120	20240409	100450	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	25	2	0.94	48217475	17991	23.94	2665	2695	2665	3460	1870	2665	2680.24	1.05	8300	2745	2705	2675	2635	2605	2690	2620	137	795	500	1910	5	1	27410405	737	3.96	0.68	12	0.07	680.00	3972.00	4165	20230515	-35.41	2550	20231024	5.49	3170	-15.14	20240308	2645	1.70	20240117	4165	-35.41	20230515	2550	5.49	20231024	2.57	N	053270	500	137 억	287568	N	N	N	N
121	20240409	090458	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2685	20	2	0.75	16084590	6011	8.00	2665	2690	2665	3460	1870	2665	2676.20	1.05	3859	2745	2705	2675	2635	2605	2690	2620	137	795	500	1910	5	1	27410405	736	3.95	0.68	12	0.02	680.00	3972.00	4165	20230515	-35.53	2550	20231024	5.29	3170	-15.30	20240308	2645	1.51	20240117	4165	-35.53	20230515	2550	5.29	20231024	2.57	N	053270	500	137 억	287568	N	N	N	N
122	20240408	160446	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2665	-35	5	-1.30	198913855	74182	92.14	2710	2715	2645	3510	1890	2700	2681.43	1.07	-4852	2756	2727	2691	2662	2626	2742	2677	137	810	500	1940	5	1	27410405	730	3.92	0.67	12	0.27	680.00	3972.00	4165	20230515	-36.01	2550	20231024	4.51	3170	-15.93	20240308	2645	0.76	20240408	4165	-36.01	20230515	2550	4.51	20231024	2.56	N	053270	500	137 억	292326	N	N	N	N
123	20240408	150453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2675	-25	5	-0.93	173766920	64753	80.43	2710	2715	2645	3510	1890	2700	2683.53	1.07	-5216	2756	2727	2691	2662	2626	2742	2677	137	810	500	1940	5	1	27410405	733	3.93	0.67	12	0.24	680.00	3972.00	4165	20230515	-35.77	2550	20231024	4.90	3170	-15.62	20240308	2645	1.13	20240408	4165	-35.77	20230515	2550	4.90	20231024	2.56	N	053270	500	137 억	292326	N	N	N	N
124	20240408	140454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2695	-5	5	-0.19	111442280	41497	51.54	2710	2715	2645	3510	1890	2700	2685.55	1.07	-3570	2756	2727	2691	2662	2626	2742	2677	137	810	500	1940	5	1	27410405	739	3.96	0.68	12	0.15	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2645	1.89	20240408	4165	-35.29	20230515	2550	5.69	20231024	2.56	N	053270	500	137 억	292326	N	N	N	N
125	20240408	130451	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	-10	5	-0.37	90252745	33614	41.75	2710	2715	2645	3510	1890	2700	2684.97	1.07	-821	2756	2727	2691	2662	2626	2742	2677	137	810	500	1940	5	1	27410405	737	3.96	0.68	12	0.12	680.00	3972.00	4165	20230515	-35.41	2550	20231024	5.49	3170	-15.14	20240308	2645	1.70	20240408	4165	-35.41	20230515	2550	5.49	20231024	2.56	N	053270	500	137 억	292326	N	N	N	N
126	20240408	120454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2685	-15	5	-0.56	81060865	30195	37.50	2710	2715	2645	3510	1890	2700	2684.58	1.07	-566	2756	2727	2691	2662	2626	2742	2677	137	810	500	1940	5	1	27410405	736	3.95	0.68	12	0.11	680.00	3972.00	4165	20230515	-35.53	2550	20231024	5.29	3170	-15.30	20240308	2645	1.51	20240408	4165	-35.53	20230515	2550	5.29	20231024	2.56	N	053270	500	137 억	292326	N	N	N	N
127	20240408	110454	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2685	-15	5	-0.56	66697570	24855	30.87	2710	2715	2645	3510	1890	2700	2683.47	1.07	2121	2756	2727	2691	2662	2626	2742	2677	137	810	500	1940	5	1	27410405	736	3.95	0.68	12	0.09	680.00	3972.00	4165	20230515	-35.53	2550	20231024	5.29	3170	-15.30	20240308	2645	1.51	20240408	4165	-35.53	20230515	2550	5.29	20231024	2.56	N	053270	500	137 억	292326	N	N	N	N
128	20240408	100449	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2690	-10	5	-0.37	63182855	23545	29.24	2710	2715	2645	3510	1890	2700	2683.49	1.07	2462	2756	2727	2691	2662	2626	2742	2677	137	810	500	1940	5	1	27410405	737	3.96	0.68	12	0.09	680.00	3972.00	4165	20230515	-35.41	2550	20231024	5.49	3170	-15.14	20240308	2645	1.70	20240408	4165	-35.41	20230515	2550	5.49	20231024	2.56	N	053270	500	137 억	292326	N	N	N	N
129	20240408	090453	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	2715	15	2	0.56	7195750	2661	3.31	2710	2715	2700	3510	1890	2700	2704.15	1.07	-515	2756	2727	2691	2662	2626	2742	2677	137	810	500	1940	5	1	27410405	744	3.99	0.68	12	0.01	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2645	2.65	20240117	4165	-34.81	20230515	2550	6.47	20231024	2.56	N	053270	500	137 억	292326	N	N	N	N
130	20240405	160453	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2700	10	2	0.37	216313570	80495	97.38	2675	2720	2655	3495	1885	2690	2687.26	1.03	10986	2753	2721	2703	2671	2653	2712	2662	137	805	500	1930	5	1	27410405	740	3.97	0.68	12	0.29	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2645	2.08	20240117	4165	-35.17	20230515	2550	5.88	20231024	2.70	N	053270	500	137 억	281347	N	N	N	N
131	20240405	150450	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2700	10	2	0.37	206066860	76698	92.79	2675	2720	2655	3495	1885	2690	2686.69	1.03	9735	2753	2721	2703	2671	2653	2712	2662	137	805	500	1930	5	1	27410405	740	3.97	0.68	12	0.28	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2645	2.08	20240117	4165	-35.17	20230515	2550	5.88	20231024	2.70	N	053270	500	137 억	281347	N	N	N	N
132	20240405	140448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2700	10	2	0.37	188726470	70257	85.00	2675	2720	2655	3495	1885	2690	2686.18	1.03	10970	2753	2721	2703	2671	2653	2712	2662	137	805	500	1930	5	1	27410405	740	3.97	0.68	12	0.26	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2645	2.08	20240117	4165	-35.17	20230515	2550	5.88	20231024	2.70	N	053270	500	137 억	281347	N	N	N	N
133	20240405	130448	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2705	15	2	0.56	170604580	63547	76.88	2675	2720	2655	3495	1885	2690	2684.61	1.03	10810	2753	2721	2703	2671	2653	2712	2662	137	805	500	1930	5	1	27410405	741	3.98	0.68	12	0.23	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2645	2.27	20240117	4165	-35.05	20230515	2550	6.08	20231024	2.70	N	053270	500	137 억	281347	N	N	N	N
134	20240405	120449	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2685	-5	5	-0.19	144037935	53681	64.94	2675	2720	2655	3495	1885	2690	2683.09	1.03	6733	2753	2721	2703	2671	2653	2712	2662	137	805	500	1930	5	1	27410405	736	3.95	0.68	12	0.20	680.00	3972.00	4165	20230515	-35.53	2550	20231024	5.29	3170	-15.30	20240308	2645	1.51	20240117	4165	-35.53	20230515	2550	5.29	20231024	2.70	N	053270	500	137 억	281347	N	N	N	N
135	20240405	110451	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2680	-10	5	-0.37	118562150	44161	53.43	2675	2720	2655	3495	1885	2690	2684.65	1.03	4040	2753	2721	2703	2671	2653	2712	2662	137	805	500	1930	5	1	27410405	735	3.94	0.67	12	0.16	680.00	3972.00	4165	20230515	-35.65	2550	20231024	5.10	3170	-15.46	20240308	2645	1.32	20240117	4165	-35.65	20230515	2550	5.10	20231024	2.70	N	053270	500	137 억	281347	N	N	N	N
136	20240405	100415	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2720	30	2	1.12	54040935	20022	24.22	2675	2720	2660	3495	1885	2690	2699.55	1.03	382	2753	2721	2703	2671	2653	2712	2662	137	805	500	1930	5	1	27410405	746	4.00	0.68	12	0.07	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2645	2.84	20240117	4165	-34.69	20230515	2550	6.67	20231024	2.70	N	053270	500	137 억	281347	N	N	N	N
137	20240405	090445	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2700	10	2	0.37	16861475	6282	7.60	2675	2700	2660	3495	1885	2690	2682.98	1.03	110	2753	2721	2703	2671	2653	2712	2662	137	805	500	1930	5	1	27410405	740	3.97	0.68	12	0.02	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2645	2.08	20240117	4165	-35.17	20230515	2550	5.88	20231024	2.70	N	053270	500	137 억	281347	N	N	N	N
138	20240404	160444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2690	-20	5	-0.74	223294045	82542	58.11	2720	2735	2685	3520	1900	2710	2705.50	1.05	-7301	2820	2765	2735	2680	2650	2750	2665	137	810	500	1950	5	1	27410405	737	3.96	0.68	12	0.30	680.00	3972.00	4165	20230515	-35.41	2550	20231024	5.49	3170	-15.14	20240308	2645	1.70	20240117	4165	-35.41	20230515	2550	5.49	20231024	2.68	N	053270	500	137 억	288656	N	N	N	N
139	20240404	150443	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2700	-10	5	-0.37	211657195	78218	55.06	2720	2735	2685	3520	1900	2710	2705.99	1.05	-7301	2820	2765	2735	2680	2650	2750	2665	137	810	500	1950	5	1	27410405	740	3.97	0.68	12	0.29	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2645	2.08	20240117	4165	-35.17	20230515	2550	5.88	20231024	2.68	N	053270	500	137 억	288656	N	N	N	N
140	20240404	140444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2710	0	3	0.00	172200010	63569	44.75	2720	2735	2700	3520	1900	2710	2708.87	1.05	-7989	2820	2765	2735	2680	2650	2750	2665	137	810	500	1950	5	1	27410405	743	3.99	0.68	12	0.23	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2645	2.46	20240117	4165	-34.93	20230515	2550	6.27	20231024	2.68	N	053270	500	137 억	288656	N	N	N	N
141	20240404	130440	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2710	0	3	0.00	128251010	47304	33.30	2720	2735	2700	3520	1900	2710	2711.21	1.05	-6383	2820	2765	2735	2680	2650	2750	2665	137	810	500	1950	5	1	27410405	743	3.99	0.68	12	0.17	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2645	2.46	20240117	4165	-34.93	20230515	2550	6.27	20231024	2.68	N	053270	500	137 억	288656	N	N	N	N
142	20240404	120442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2715	5	2	0.18	76849195	28286	19.91	2720	2735	2705	3520	1900	2710	2716.87	1.05	-4530	2820	2765	2735	2680	2650	2750	2665	137	810	500	1950	5	1	27410405	744	3.99	0.68	12	0.10	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2645	2.65	20240117	4165	-34.81	20230515	2550	6.47	20231024	2.68	N	053270	500	137 억	288656	N	N	N	N
143	20240404	110442	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2715	5	2	0.18	63997860	23540	16.57	2720	2735	2710	3520	1900	2710	2718.69	1.05	-3175	2820	2765	2735	2680	2650	2750	2665	137	810	500	1950	5	1	27410405	744	3.99	0.68	12	0.09	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2645	2.65	20240117	4165	-34.81	20230515	2550	6.47	20231024	2.68	N	053270	500	137 억	288656	N	N	N	N
144	20240404	100443	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2730	20	2	0.74	29547150	10856	7.64	2720	2735	2715	3520	1900	2710	2721.76	1.05	-1613	2820	2765	2735	2680	2650	2750	2665	137	810	500	1950	5	1	27410405	748	4.01	0.69	12	0.04	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2645	3.21	20240117	4165	-34.45	20230515	2550	7.06	20231024	2.68	N	053270	500	137 억	288656	N	N	N	N
145	20240404	090443	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2730	20	2	0.74	12446435	4577	3.22	2720	2735	2715	3520	1900	2710	2719.39	1.05	-2	2820	2765	2735	2680	2650	2750	2665	137	810	500	1950	5	1	27410405	748	4.01	0.69	12	0.02	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2645	3.21	20240117	4165	-34.45	20230515	2550	7.06	20231024	2.68	N	053270	500	137 억	288656	N	N	N	N
146	20240403	160444	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2710	-65	5	-2.34	387243305	141991	125.85	2775	2790	2705	3605	1945	2775	2727.43	1.13	-20473	2875	2825	2800	2750	2725	2812	2737	137	830	500	1990	5	1	27410405	743	3.99	0.68	12	0.52	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2645	2.46	20240117	4165	-34.93	20230515	2550	6.27	20231024	2.67	N	053270	500	137 억	308792	N	N	N	N
147	20240403	150440	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2715	-60	5	-2.16	344925505	126383	112.01	2775	2790	2705	3605	1945	2775	2729.14	1.13	-19146	2875	2825	2800	2750	2725	2812	2737	137	830	500	1990	5	1	27410405	744	3.99	0.68	12	0.46	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2645	2.65	20240117	4165	-34.81	20230515	2550	6.47	20231024	2.67	N	053270	500	137 억	308792	N	N	N	N
148	20240403	140438	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2725	-50	5	-1.80	305285685	111805	99.09	2775	2790	2705	3605	1945	2775	2730.44	1.13	-15924	2875	2825	2800	2750	2725	2812	2737	137	830	500	1990	5	1	27410405	747	4.01	0.69	12	0.41	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2645	3.02	20240117	4165	-34.57	20230515	2550	6.86	20231024	2.67	N	053270	500	137 억	308792	N	N	N	N
149	20240403	130439	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2725	-50	5	-1.80	281244060	102957	91.25	2775	2790	2705	3605	1945	2775	2731.59	1.13	-13624	2875	2825	2800	2750	2725	2812	2737	137	830	500	1990	5	1	27410405	747	4.01	0.69	12	0.38	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2645	3.02	20240117	4165	-34.57	20230515	2550	6.86	20231024	2.67	N	053270	500	137 억	308792	N	N	N	N
150	20240403	120440	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2730	-45	5	-1.62	211019055	77059	68.30	2775	2790	2710	3605	1945	2775	2738.32	1.13	-12993	2875	2825	2800	2750	2725	2812	2737	137	830	500	1990	5	1	27410405	748	4.01	0.69	12	0.28	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2645	3.21	20240117	4165	-34.45	20230515	2550	7.06	20231024	2.67	N	053270	500	137 억	308792	N	N	N	N
151	20240403	110438	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2740	-35	5	-1.26	142783090	51988	46.08	2775	2790	2725	3605	1945	2775	2746.36	1.13	-13163	2875	2825	2800	2750	2725	2812	2737	137	830	500	1990	5	1	27410405	751	4.03	0.69	12	0.19	680.00	3972.00	4165	20230515	-34.21	2550	20231024	7.45	3170	-13.56	20240308	2645	3.59	20240117	4165	-34.21	20230515	2550	7.45	20231024	2.67	N	053270	500	137 억	308792	N	N	N	N
152	20240403	100440	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2740	-35	5	-1.26	100685475	36571	32.41	2775	2790	2735	3605	1945	2775	2753.04	1.13	-13039	2875	2825	2800	2750	2725	2812	2737	137	830	500	1990	5	1	27410405	751	4.03	0.69	12	0.13	680.00	3972.00	4165	20230515	-34.21	2550	20231024	7.45	3170	-13.56	20240308	2645	3.59	20240117	4165	-34.21	20230515	2550	7.45	20231024	2.67	N	053270	500	137 억	308792	N	N	N	N
153	20240403	090441	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2780	5	2	0.18	20152335	7245	6.42	2775	2790	2770	3605	1945	2775	2781.73	1.13	-4892	2875	2825	2800	2750	2725	2812	2737	137	830	500	1990	5	1	27410405	762	4.09	0.70	12	0.03	680.00	3972.00	4165	20230515	-33.25	2550	20231024	9.02	3170	-12.30	20240308	2645	5.10	20240117	4165	-33.25	20230515	2550	9.02	20231024	2.67	N	053270	500	137 억	308792	N	N	N	N
154	20240402	160432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2775	-45	5	-1.60	306924945	109799	109.40	2820	2850	2775	3665	1975	2820	2795.61	1.24	-30991	2876	2847	2811	2782	2746	2862	2797	137	845	500	2030	5	1	27410405	761	4.08	0.70	12	0.40	680.00	3972.00	4165	20230515	-33.37	2550	20231024	8.82	3170	-12.46	20240308	2645	4.91	20240117	4165	-33.37	20230515	2550	8.82	20231024	2.71	N	053270	500	137 억	339639	N	N	N	N
155	20240402	150438	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	-30	5	-1.06	271735765	97135	96.78	2820	2850	2775	3665	1975	2820	2797.50	1.24	-29169	2876	2847	2811	2782	2746	2862	2797	137	845	500	2030	5	1	27410405	765	4.10	0.70	12	0.35	680.00	3972.00	4165	20230515	-33.01	2550	20231024	9.41	3170	-11.99	20240308	2645	5.48	20240117	4165	-33.01	20230515	2550	9.41	20231024	2.71	N	053270	500	137 억	339639	N	N	N	N
156	20240402	140440	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	-30	5	-1.06	261915710	93609	93.27	2820	2850	2775	3665	1975	2820	2797.97	1.24	-26724	2876	2847	2811	2782	2746	2862	2797	137	845	500	2030	5	1	27410405	765	4.10	0.70	12	0.34	680.00	3972.00	4165	20230515	-33.01	2550	20231024	9.41	3170	-11.99	20240308	2645	5.48	20240117	4165	-33.01	20230515	2550	9.41	20231024	2.71	N	053270	500	137 억	339639	N	N	N	N
157	20240402	130433	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	-30	5	-1.06	251496885	89872	89.55	2820	2850	2775	3665	1975	2820	2798.38	1.24	-26018	2876	2847	2811	2782	2746	2862	2797	137	845	500	2030	5	1	27410405	765	4.10	0.70	12	0.33	680.00	3972.00	4165	20230515	-33.01	2550	20231024	9.41	3170	-11.99	20240308	2645	5.48	20240117	4165	-33.01	20230515	2550	9.41	20231024	2.71	N	053270	500	137 억	339639	N	N	N	N
158	20240402	120432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2790	-30	5	-1.06	163657155	58307	58.10	2820	2850	2780	3665	1975	2820	2806.81	1.24	-3087	2876	2847	2811	2782	2746	2862	2797	137	845	500	2030	5	1	27410405	765	4.10	0.70	12	0.21	680.00	3972.00	4165	20230515	-33.01	2550	20231024	9.41	3170	-11.99	20240308	2645	5.48	20240117	4165	-33.01	20230515	2550	9.41	20231024	2.71	N	053270	500	137 억	339639	N	N	N	N
159	20240402	110433	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	-25	5	-0.89	150161465	53471	53.28	2820	2850	2780	3665	1975	2820	2808.27	1.24	-2995	2876	2847	2811	2782	2746	2862	2797	137	845	500	2030	5	1	27410405	766	4.11	0.70	12	0.20	680.00	3972.00	4165	20230515	-32.89	2550	20231024	9.61	3170	-11.83	20240308	2645	5.67	20240117	4165	-32.89	20230515	2550	9.61	20231024	2.71	N	053270	500	137 억	339639	N	N	N	N
160	20240402	100434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2830	10	2	0.35	121536660	43221	43.07	2820	2850	2780	3665	1975	2820	2811.98	1.24	-3171	2876	2847	2811	2782	2746	2862	2797	137	845	500	2030	5	1	27410405	776	4.16	0.71	12	0.16	680.00	3972.00	4165	20230515	-32.05	2550	20231024	10.98	3170	-10.73	20240308	2645	6.99	20240117	4165	-32.05	20230515	2550	10.98	20231024	2.71	N	053270	500	137 억	339639	N	N	N	N
161	20240402	090433	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2830	10	2	0.35	13924820	4939	4.92	2820	2830	2815	3665	1975	2820	2819.36	1.24	-965	2876	2847	2811	2782	2746	2862	2797	137	845	500	2030	5	1	27410405	776	4.16	0.71	12	0.02	680.00	3972.00	4165	20230515	-32.05	2550	20231024	10.98	3170	-10.73	20240308	2645	6.99	20240117	4165	-32.05	20230515	2550	10.98	20231024	2.71	N	053270	500	137 억	339639	N	N	N	N
162	20240401	160431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2820	50	2	1.81	281480540	99905	101.05	2775	2840	2775	3600	1940	2770	2817.59	1.22	4057	2860	2815	2790	2745	2720	2802	2732	137	830	500	1990	5	1	27410405	773	4.15	0.71	12	0.36	680.00	3972.00	4165	20230515	-32.29	2550	20231024	10.59	3170	-11.04	20240308	2645	6.62	20240117	4165	-32.29	20230515	2550	10.59	20231024	2.77	N	053270	500	137 억	335558	N	N	N	N
163	20240401	150433	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2820	50	2	1.81	259538895	92117	93.17	2775	2840	2775	3600	1940	2770	2817.61	1.22	668	2860	2815	2790	2745	2720	2802	2732	137	830	500	1990	5	1	27410405	773	4.15	0.71	12	0.34	680.00	3972.00	4165	20230515	-32.29	2550	20231024	10.59	3170	-11.04	20240308	2645	6.62	20240117	4165	-32.29	20230515	2550	10.59	20231024	2.77	N	053270	500	137 억	335558	N	N	N	N
164	20240401	140431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2820	50	2	1.81	242053365	85910	86.89	2775	2840	2775	3600	1940	2770	2817.65	1.22	-2561	2860	2815	2790	2745	2720	2802	2732	137	830	500	1990	5	1	27410405	773	4.15	0.71	12	0.31	680.00	3972.00	4165	20230515	-32.29	2550	20231024	10.59	3170	-11.04	20240308	2645	6.62	20240117	4165	-32.29	20230515	2550	10.59	20231024	2.77	N	053270	500	137 억	335558	N	N	N	N
165	20240401	130431	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	45	2	1.62	220100545	78110	79.00	2775	2840	2775	3600	1940	2770	2817.96	1.22	-2924	2860	2815	2790	2745	2720	2802	2732	137	830	500	1990	5	1	27410405	772	4.14	0.71	12	0.28	680.00	3972.00	4165	20230515	-32.41	2550	20231024	10.39	3170	-11.20	20240308	2645	6.43	20240117	4165	-32.41	20230515	2550	10.39	20231024	2.77	N	053270	500	137 억	335558	N	N	N	N
166	20240401	120434	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	45	2	1.62	201885990	71641	72.46	2775	2840	2775	3600	1940	2770	2818.17	1.22	-2522	2860	2815	2790	2745	2720	2802	2732	137	830	500	1990	5	1	27410405	772	4.14	0.71	12	0.26	680.00	3972.00	4165	20230515	-32.41	2550	20231024	10.39	3170	-11.20	20240308	2645	6.43	20240117	4165	-32.41	20230515	2550	10.39	20231024	2.77	N	053270	500	137 억	335558	N	N	N	N
167	20240401	110432	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2815	45	2	1.62	185431035	65786	66.54	2775	2840	2775	3600	1940	2770	2818.87	1.22	-3467	2860	2815	2790	2745	2720	2802	2732	137	830	500	1990	5	1	27410405	772	4.14	0.71	12	0.24	680.00	3972.00	4165	20230515	-32.41	2550	20231024	10.39	3170	-11.20	20240308	2645	6.43	20240117	4165	-32.41	20230515	2550	10.39	20231024	2.77	N	053270	500	137 억	335558	N	N	N	N
168	20240401	100429	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2820	50	2	1.81	123866120	44034	44.54	2775	2835	2775	3600	1940	2770	2813.18	1.22	7276	2860	2815	2790	2745	2720	2802	2732	137	830	500	1990	5	1	27410405	773	4.15	0.71	12	0.16	680.00	3972.00	4165	20230515	-32.29	2550	20231024	10.59	3170	-11.04	20240308	2645	6.62	20240117	4165	-32.29	20230515	2550	10.59	20231024	2.77	N	053270	500	137 억	335558	N	N	N	N
169	20240401	090430	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	2795	25	2	0.90	10010645	3591	3.63	2775	2800	2775	3600	1940	2770	2788.88	1.22	602	2860	2815	2790	2745	2720	2802	2732	137	830	500	1990	5	1	27410405	766	4.11	0.70	12	0.01	680.00	3972.00	4165	20230515	-32.89	2550	20231024	9.61	3170	-11.83	20240308	2645	5.67	20240117	4165	-32.89	20230515	2550	9.61	20231024	2.77	N	053270	500	137 억	335558	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History