KissMeData/333430/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 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	investmentCareful	shortOverheated
2	20240430	161217	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3235	-70	5	-2.12	791351960	242531	116.43	3275	3330	3225	4295	2315	3305	3263.47	0.70	48259	3421	3362	3326	3267	3231	3345	3250	31	990	100	2040	5	1	30726747	994	25.88	2.62	12	0.79	125.00	1237.00	5540	20230713	-41.61	2625	20231227	23.24	3685	-12.21	20240117	2670	21.16	20240226	5540	-41.61	20230713	2625	23.24	20231227	2.83	N	333430	100	30 억	213796	N	N	N	N
3	20240430	151228	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3240	-65	5	-1.97	741882090	227232	109.09	3275	3330	3225	4295	2315	3305	3264.87	0.70	46674	3421	3362	3326	3267	3231	3345	3250	31	990	100	2040	5	1	30726747	996	25.92	2.62	12	0.74	125.00	1237.00	5540	20230713	-41.52	2625	20231227	23.43	3685	-12.08	20240117	2670	21.35	20240226	5540	-41.52	20230713	2625	23.43	20231227	2.83	N	333430	100	30 억	213796	N	N	N	N
4	20240430	141236	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3260	-45	5	-1.36	617782605	188904	90.69	3275	3330	3240	4295	2315	3305	3270.35	0.70	34557	3421	3362	3326	3267	3231	3345	3250	31	990	100	2040	5	1	30726747	1002	26.08	2.64	12	0.61	125.00	1237.00	5540	20230713	-41.16	2625	20231227	24.19	3685	-11.53	20240117	2670	22.10	20240226	5540	-41.16	20230713	2625	24.19	20231227	2.83	N	333430	100	30 억	213796	N	N	N	N
5	20240430	131230	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3265	-40	5	-1.21	555259720	169667	81.45	3275	3330	3245	4295	2315	3305	3272.64	0.70	26303	3421	3362	3326	3267	3231	3345	3250	31	990	100	2040	5	1	30726747	1003	26.12	2.64	12	0.55	125.00	1237.00	5540	20230713	-41.06	2625	20231227	24.38	3685	-11.40	20240117	2670	22.28	20240226	5540	-41.06	20230713	2625	24.38	20231227	2.83	N	333430	100	30 억	213796	N	N	N	N
6	20240430	121227	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3265	-40	5	-1.21	482170195	147209	70.67	3275	3330	3245	4295	2315	3305	3275.41	0.70	24145	3421	3362	3326	3267	3231	3345	3250	31	990	100	2040	5	1	30726747	1003	26.12	2.64	12	0.48	125.00	1237.00	5540	20230713	-41.06	2625	20231227	24.38	3685	-11.40	20240117	2670	22.28	20240226	5540	-41.06	20230713	2625	24.38	20231227	2.83	N	333430	100	30 억	213796	N	N	N	N
7	20240430	111221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3280	-25	5	-0.76	422157255	128802	61.83	3275	3330	3245	4295	2315	3305	3277.57	0.70	24861	3421	3362	3326	3267	3231	3345	3250	31	990	100	2040	5	1	30726747	1008	26.24	2.65	12	0.42	125.00	1237.00	5540	20230713	-40.79	2625	20231227	24.95	3685	-10.99	20240117	2670	22.85	20240226	5540	-40.79	20230713	2625	24.95	20231227	2.83	N	333430	100	30 억	213796	N	N	N	N
8	20240430	101224	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	-5	5	-0.15	239821580	72889	34.99	3275	3330	3245	4295	2315	3305	3290.23	0.70	12690	3421	3362	3326	3267	3231	3345	3250	31	990	100	2040	5	1	30726747	1014	26.40	2.67	12	0.24	125.00	1237.00	5540	20230713	-40.43	2625	20231227	25.71	3685	-10.45	20240117	2670	23.60	20240226	5540	-40.43	20230713	2625	25.71	20231227	2.83	N	333430	100	30 억	213796	N	N	N	N
9	20240430	091233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	-5	5	-0.15	99520235	30374	14.58	3275	3325	3245	4295	2315	3305	3276.49	0.70	2594	3421	3362	3326	3267	3231	3345	3250	31	990	100	2040	5	1	30726747	1014	26.40	2.67	12	0.10	125.00	1237.00	5540	20230713	-40.43	2625	20231227	25.71	3685	-10.45	20240117	2670	23.60	20240226	5540	-40.43	20230713	2625	25.71	20231227	2.83	N	333430	100	30 억	213796	N	N	N	N
10	20240429	161212	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	15	2	0.46	669483045	201562	65.25	3310	3385	3290	4275	2305	3290	3321.64	0.64	13375	3423	3356	3308	3241	3193	3332	3217	31	985	100	2030	5	1	30726747	1016	26.44	2.67	12	0.66	125.00	1237.00	5540	20230713	-40.34	2625	20231227	25.90	3685	-10.31	20240117	2670	23.78	20240226	5540	-40.34	20230713	2625	25.90	20231227	2.79	N	333430	100	30 억	197453	N	N	N	N
11	20240429	151223	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	30	2	0.91	627162740	188771	61.11	3310	3385	3290	4275	2305	3290	3322.35	0.64	12046	3423	3356	3308	3241	3193	3332	3217	31	985	100	2030	5	1	30726747	1020	26.56	2.68	12	0.61	125.00	1237.00	5540	20230713	-40.07	2625	20231227	26.48	3685	-9.91	20240117	2670	24.34	20240226	5540	-40.07	20230713	2625	26.48	20231227	2.79	N	333430	100	30 억	197453	N	N	N	N
12	20240429	141137	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3325	35	2	1.06	595408565	179199	58.01	3310	3385	3290	4275	2305	3290	3322.61	0.64	12169	3423	3356	3308	3241	3193	3332	3217	31	985	100	2030	5	1	30726747	1022	26.60	2.69	12	0.58	125.00	1237.00	5540	20230713	-39.98	2625	20231227	26.67	3685	-9.77	20240117	2670	24.53	20240226	5540	-39.98	20230713	2625	26.67	20231227	2.79	N	333430	100	30 억	197453	N	N	N	N
13	20240429	131222	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	45	2	1.37	525979450	158249	51.23	3310	3385	3290	4275	2305	3290	3323.75	0.64	9764	3423	3356	3308	3241	3193	3332	3217	31	985	100	2030	5	1	30726747	1025	26.68	2.70	12	0.52	125.00	1237.00	5540	20230713	-39.80	2625	20231227	27.05	3685	-9.50	20240117	2670	24.91	20240226	5540	-39.80	20230713	2625	27.05	20231227	2.79	N	333430	100	30 억	197453	N	N	N	N
14	20240429	121221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	50	2	1.52	469898340	141410	45.78	3310	3385	3290	4275	2305	3290	3322.95	0.64	7111	3423	3356	3308	3241	3193	3332	3217	31	985	100	2030	5	1	30726747	1026	26.72	2.70	12	0.46	125.00	1237.00	5540	20230713	-39.71	2625	20231227	27.24	3685	-9.36	20240117	2670	25.09	20240226	5540	-39.71	20230713	2625	27.24	20231227	2.79	N	333430	100	30 억	197453	N	N	N	N
15	20240429	111155	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3325	35	2	1.06	383704360	115428	37.37	3310	3385	3290	4275	2305	3290	3324.19	0.64	-432	3423	3356	3308	3241	3193	3332	3217	31	985	100	2030	5	1	30726747	1022	26.60	2.69	12	0.38	125.00	1237.00	5540	20230713	-39.98	2625	20231227	26.67	3685	-9.77	20240117	2670	24.53	20240226	5540	-39.98	20230713	2625	26.67	20231227	2.79	N	333430	100	30 억	197453	N	N	N	N
16	20240429	101221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	20	2	0.61	293057180	87988	28.48	3310	3385	3295	4275	2305	3290	3330.65	0.64	-2283	3423	3356	3308	3241	3193	3332	3217	31	985	100	2030	5	1	30726747	1017	26.48	2.68	12	0.29	125.00	1237.00	5540	20230713	-40.25	2625	20231227	26.10	3685	-10.18	20240117	2670	23.97	20240226	5540	-40.25	20230713	2625	26.10	20231227	2.79	N	333430	100	30 억	197453	N	N	N	N
17	20240429	091221	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3365	75	2	2.28	79035535	23780	7.70	3310	3365	3305	4275	2305	3290	3323.62	0.64	-4841	3423	3356	3308	3241	3193	3332	3217	31	985	100	2030	5	1	30726747	1034	26.92	2.72	12	0.08	125.00	1237.00	5540	20230713	-39.26	2625	20231227	28.19	3685	-8.68	20240117	2670	26.03	20240226	5540	-39.26	20230713	2625	28.19	20231227	2.79	N	333430	100	30 억	197453	N	N	N	N
18	20240426	161215	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3290	-20	5	-0.60	981905685	296246	80.57	3310	3375	3260	4300	2320	3310	3314.51	0.60	10113	3443	3376	3328	3261	3213	3352	3237	31	990	100	2050	5	1	30726747	1011	26.32	2.66	12	0.96	125.00	1237.00	5540	20230713	-40.61	2625	20231227	25.33	3685	-10.72	20240117	2670	23.22	20240226	5540	-40.61	20230713	2625	25.33	20231227	2.60	N	333430	100	30 억	185098	N	N	N	N
19	20240426	151218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	-10	5	-0.30	923907280	278641	75.78	3310	3375	3260	4300	2320	3310	3315.76	0.60	8830	3443	3376	3328	3261	3213	3352	3237	31	990	100	2050	5	1	30726747	1014	26.40	2.67	12	0.91	125.00	1237.00	5540	20230713	-40.43	2625	20231227	25.71	3685	-10.45	20240117	2670	23.60	20240226	5540	-40.43	20230713	2625	25.71	20231227	2.60	N	333430	100	30 억	185098	N	N	N	N
20	20240426	141216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	-5	5	-0.15	860305305	259274	70.51	3310	3375	3260	4300	2320	3310	3318.13	0.60	7737	3443	3376	3328	3261	3213	3352	3237	31	990	100	2050	5	1	30726747	1016	26.44	2.67	12	0.84	125.00	1237.00	5540	20230713	-40.34	2625	20231227	25.90	3685	-10.31	20240117	2670	23.78	20240226	5540	-40.34	20230713	2625	25.90	20231227	2.60	N	333430	100	30 억	185098	N	N	N	N
21	20240426	131216	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3300	-10	5	-0.30	781749295	235464	64.04	3310	3375	3260	4300	2320	3310	3320.04	0.60	3675	3443	3376	3328	3261	3213	3352	3237	31	990	100	2050	5	1	30726747	1014	26.40	2.67	12	0.77	125.00	1237.00	5540	20230713	-40.43	2625	20231227	25.71	3685	-10.45	20240117	2670	23.60	20240226	5540	-40.43	20230713	2625	25.71	20231227	2.60	N	333430	100	30 억	185098	N	N	N	N
22	20240426	121214	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	0	3	0.00	680784985	204792	55.70	3310	3375	3260	4300	2320	3310	3324.28	0.60	-1122	3443	3376	3328	3261	3213	3352	3237	31	990	100	2050	5	1	30726747	1017	26.48	2.68	12	0.67	125.00	1237.00	5540	20230713	-40.25	2625	20231227	26.10	3685	-10.18	20240117	2670	23.97	20240226	5540	-40.25	20230713	2625	26.10	20231227	2.60	N	333430	100	30 억	185098	N	N	N	N
23	20240426	111208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	25	2	0.76	597568095	179706	48.87	3310	3375	3260	4300	2320	3310	3325.25	0.60	2997	3443	3376	3328	3261	3213	3352	3237	31	990	100	2050	5	1	30726747	1025	26.68	2.70	12	0.58	125.00	1237.00	5540	20230713	-39.80	2625	20231227	27.05	3685	-9.50	20240117	2670	24.91	20240226	5540	-39.80	20230713	2625	27.05	20231227	2.60	N	333430	100	30 억	185098	N	N	N	N
24	20240426	101213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	25	2	0.76	451067350	135717	36.91	3310	3375	3260	4300	2320	3310	3323.59	0.60	4252	3443	3376	3328	3261	3213	3352	3237	31	990	100	2050	5	1	30726747	1025	26.68	2.70	12	0.44	125.00	1237.00	5540	20230713	-39.80	2625	20231227	27.05	3685	-9.50	20240117	2670	24.91	20240226	5540	-39.80	20230713	2625	27.05	20231227	2.60	N	333430	100	30 억	185098	N	N	N	N
25	20240426	091218	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3295	-15	5	-0.45	114765015	34799	9.46	3310	3345	3260	4300	2320	3310	3297.94	0.60	10770	3443	3376	3328	3261	3213	3352	3237	31	990	100	2050	5	1	30726747	1012	26.36	2.66	12	0.11	125.00	1237.00	5540	20230713	-40.52	2625	20231227	25.52	3685	-10.58	20240117	2670	23.41	20240226	5540	-40.52	20230713	2625	25.52	20231227	2.60	N	333430	100	30 억	185098	N	N	N	N
26	20240425	161208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3310	-60	5	-1.78	1173554885	352094	21.22	3350	3395	3280	4380	2360	3370	3333.05	0.60	1412	3540	3455	3410	3325	3280	3432	3302	31	1010	100	2080	5	1	30726747	1017	26.48	2.68	12	1.15	125.00	1237.00	5540	20230713	-40.25	2625	20231227	26.10	3685	-10.18	20240117	2670	23.97	20240226	5540	-40.25	20230713	2625	26.10	20231227	2.34	N	333430	100	30 억	183684	N	N	N	N
27	20240425	151213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3320	-50	5	-1.48	1108327800	332364	20.03	3350	3395	3280	4380	2360	3370	3334.66	0.60	-3625	3540	3455	3410	3325	3280	3432	3302	31	1010	100	2080	5	1	30726747	1020	26.56	2.68	12	1.08	125.00	1237.00	5540	20230713	-40.07	2625	20231227	26.48	3685	-9.91	20240117	2670	24.34	20240226	5540	-40.07	20230713	2625	26.48	20231227	2.34	N	333430	100	30 억	183684	N	N	N	N
28	20240425	141210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3335	-35	5	-1.04	983550975	294714	17.76	3350	3395	3280	4380	2360	3370	3337.28	0.60	-12854	3540	3455	3410	3325	3280	3432	3302	31	1010	100	2080	5	1	30726747	1025	26.68	2.70	12	0.96	125.00	1237.00	5540	20230713	-39.80	2625	20231227	27.05	3685	-9.50	20240117	2670	24.91	20240226	5540	-39.80	20230713	2625	27.05	20231227	2.34	N	333430	100	30 억	183684	N	N	N	N
29	20240425	131210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3355	-15	5	-0.45	928513245	278227	16.77	3350	3395	3280	4380	2360	3370	3337.22	0.60	-7488	3540	3455	3410	3325	3280	3432	3302	31	1010	100	2080	5	1	30726747	1031	26.84	2.71	12	0.91	125.00	1237.00	5540	20230713	-39.44	2625	20231227	27.81	3685	-8.96	20240117	2670	25.66	20240226	5540	-39.44	20230713	2625	27.81	20231227	2.34	N	333430	100	30 억	183684	N	N	N	N
30	20240425	121207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3350	-20	5	-0.59	886105475	265558	16.00	3350	3395	3280	4380	2360	3370	3336.74	0.60	-6144	3540	3455	3410	3325	3280	3432	3302	31	1010	100	2080	5	1	30726747	1029	26.80	2.71	12	0.86	125.00	1237.00	5540	20230713	-39.53	2625	20231227	27.62	3685	-9.09	20240117	2670	25.47	20240226	5540	-39.53	20230713	2625	27.62	20231227	2.34	N	333430	100	30 억	183684	N	N	N	N
31	20240425	111209	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3305	-65	5	-1.93	708988080	212210	12.79	3350	3395	3300	4380	2360	3370	3340.94	0.60	-19110	3540	3455	3410	3325	3280	3432	3302	31	1010	100	2080	5	1	30726747	1016	26.44	2.67	12	0.69	125.00	1237.00	5540	20230713	-40.34	2625	20231227	25.90	3685	-10.31	20240117	2670	23.78	20240226	5540	-40.34	20230713	2625	25.90	20231227	2.34	N	333430	100	30 억	183684	N	N	N	N
32	20240425	101208	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3380	10	2	0.30	386626810	115451	6.96	3350	3395	3305	4380	2360	3370	3348.80	0.60	-1028	3540	3455	3410	3325	3280	3432	3302	31	1010	100	2080	5	1	30726747	1039	27.04	2.73	12	0.38	125.00	1237.00	5540	20230713	-38.99	2625	20231227	28.76	3685	-8.28	20240117	2670	26.59	20240226	5540	-38.99	20230713	2625	28.76	20231227	2.34	N	333430	100	30 억	183684	N	N	N	N
33	20240425	091213	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3345	-25	5	-0.74	165360605	49692	2.99	3350	3365	3305	4380	2360	3370	3327.52	0.60	5444	3540	3455	3410	3325	3280	3432	3302	31	1010	100	2080	5	1	30726747	1028	26.76	2.70	12	0.16	125.00	1237.00	5540	20230713	-39.62	2625	20231227	27.43	3685	-9.23	20240117	2670	25.28	20240226	5540	-39.62	20230713	2625	27.43	20231227	2.34	N	333430	100	30 억	183684	N	N	N	N
34	20240424	161149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3370	-15	5	-0.44	5643796960	1643866	69.03	3490	3495	3365	4400	2370	3385	3433.35	0.63	-14118	3585	3485	3335	3235	3085	3535	3285	31	1015	100	2090	5	1	30726747	1035	26.96	2.72	12	5.35	125.00	1237.00	5540	20230713	-39.17	2625	20231227	28.38	3685	-8.55	20240117	2670	26.22	20240226	5540	-39.17	20230713	2625	28.38	20231227	2.31	N	333430	100	30 억	192233	N	N	N	N
35	20240424	151206	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3390	5	2	0.15	5458822370	1589070	66.73	3490	3495	3365	4400	2370	3385	3435.23	0.63	-31616	3585	3485	3335	3235	3085	3535	3285	31	1015	100	2090	5	1	30726747	1042	27.12	2.74	12	5.17	125.00	1237.00	5540	20230713	-38.81	2625	20231227	29.14	3685	-8.01	20240117	2670	26.97	20240226	5540	-38.81	20230713	2625	29.14	20231227	2.31	N	333430	100	30 억	192233	N	N	N	N
36	20240424	141207	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3395	10	2	0.30	5252675095	1528252	64.17	3490	3495	3365	4400	2370	3385	3437.05	0.63	-41369	3585	3485	3335	3235	3085	3535	3285	31	1015	100	2090	5	1	30726747	1043	27.16	2.74	12	4.97	125.00	1237.00	5540	20230713	-38.72	2625	20231227	29.33	3685	-7.87	20240117	2670	27.15	20240226	5540	-38.72	20230713	2625	29.33	20231227	2.31	N	333430	100	30 억	192233	N	N	N	N
37	20240424	131210	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3405	20	2	0.59	4944840455	1437207	60.35	3490	3495	3385	4400	2370	3385	3440.59	0.63	-58605	3585	3485	3335	3235	3085	3535	3285	31	1015	100	2090	5	1	30726747	1046	27.24	2.75	12	4.68	125.00	1237.00	5540	20230713	-38.54	2625	20231227	29.71	3685	-7.60	20240117	2670	27.53	20240226	5540	-38.54	20230713	2625	29.71	20231227	2.31	N	333430	100	30 억	192233	N	N	N	N
38	20240424	121204	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3410	25	2	0.74	4761388650	1383454	58.09	3490	3495	3385	4400	2370	3385	3441.67	0.63	-55681	3585	3485	3335	3235	3085	3535	3285	31	1015	100	2090	5	1	30726747	1048	27.28	2.76	12	4.50	125.00	1237.00	5540	20230713	-38.45	2625	20231227	29.90	3685	-7.46	20240117	2670	27.72	20240226	5540	-38.45	20230713	2625	29.90	20231227	2.31	N	333430	100	30 억	192233	N	N	N	N
39	20240424	111202	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3395	10	2	0.30	4527937605	1314783	55.21	3490	3495	3385	4400	2370	3385	3443.87	0.63	-66229	3585	3485	3335	3235	3085	3535	3285	31	1015	100	2090	5	1	30726747	1043	27.16	2.74	12	4.28	125.00	1237.00	5540	20230713	-38.72	2625	20231227	29.33	3685	-7.87	20240117	2670	27.15	20240226	5540	-38.72	20230713	2625	29.33	20231227	2.31	N	333430	100	30 억	192233	N	N	N	N
40	20240424	101200	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3455	70	2	2.07	3874537975	1123280	47.17	3490	3495	3390	4400	2370	3385	3449.31	0.63	-103503	3585	3485	3335	3235	3085	3535	3285	31	1015	100	2090	5	1	30726747	1062	27.64	2.79	12	3.66	125.00	1237.00	5540	20230713	-37.64	2625	20231227	31.62	3685	-6.24	20240117	2670	29.40	20240226	5540	-37.64	20230713	2625	31.62	20231227	2.31	N	333430	100	30 억	192233	N	N	N	N
41	20240424	091205	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3420	35	2	1.03	2112326600	613430	25.76	3490	3495	3390	4400	2370	3385	3443.47	0.63	-92406	3585	3485	3335	3235	3085	3535	3285	31	1015	100	2090	5	1	30726747	1051	27.36	2.76	12	2.00	125.00	1237.00	5540	20230713	-38.27	2625	20231227	30.29	3685	-7.19	20240117	2670	28.09	20240226	5540	-38.27	20230713	2625	30.29	20231227	2.31	N	333430	100	30 억	192233	N	N	N	N
42	20240423	161131	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3385	200	2	6.28	7617891705	2266327	842.37	3185	3435	3185	4140	2230	3185	3361.31	1.03	-124152	3318	3251	3188	3121	3058	3285	3155	31	955	100	1970	5	1	30726747	1040	27.08	2.74	12	7.38	125.00	1237.00	5540	20230713	-38.90	2625	20231227	28.95	3685	-8.14	20240117	2670	26.78	20240226	5540	-38.90	20230713	2625	28.95	20231227	2.36	N	333430	100	30 억	315906	N	N	N	N
43	20240423	151159	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3390	205	2	6.44	7335220310	2182865	811.35	3185	3435	3185	4140	2230	3185	3360.36	1.03	-110365	3318	3251	3188	3121	3058	3285	3155	31	955	100	1970	5	1	30726747	1042	27.12	2.74	12	7.10	125.00	1237.00	5540	20230713	-38.81	2625	20231227	29.14	3685	-8.01	20240117	2670	26.97	20240226	5540	-38.81	20230713	2625	29.14	20231227	2.36	N	333430	100	30 억	315906	N	N	N	N
44	20240423	141158	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3400	215	2	6.75	6384875310	1902265	707.05	3185	3435	3185	4140	2230	3185	3356.46	1.03	-106263	3318	3251	3188	3121	3058	3285	3155	31	955	100	1970	5	1	30726747	1045	27.20	2.75	12	6.19	125.00	1237.00	5540	20230713	-38.63	2625	20231227	29.52	3685	-7.73	20240117	2670	27.34	20240226	5540	-38.63	20230713	2625	29.52	20231227	2.36	N	333430	100	30 억	315906	N	N	N	N
45	20240423	131157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3385	200	2	6.28	4367642590	1308559	486.38	3185	3400	3185	4140	2230	3185	3337.75	1.03	-125466	3318	3251	3188	3121	3058	3285	3155	31	955	100	1970	5	1	30726747	1040	27.08	2.74	12	4.26	125.00	1237.00	5540	20230713	-38.90	2625	20231227	28.95	3685	-8.14	20240117	2670	26.78	20240226	5540	-38.90	20230713	2625	28.95	20231227	2.36	N	333430	100	30 억	315906	N	N	N	N
46	20240423	121156	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3340	155	2	4.87	3567375470	1071537	398.28	3185	3395	3185	4140	2230	3185	3329.21	1.03	-122641	3318	3251	3188	3121	3058	3285	3155	31	955	100	1970	5	1	30726747	1026	26.72	2.70	12	3.49	125.00	1237.00	5540	20230713	-39.71	2625	20231227	27.24	3685	-9.36	20240117	2670	25.09	20240226	5540	-39.71	20230713	2625	27.24	20231227	2.36	N	333430	100	30 억	315906	N	N	N	N
47	20240423	111157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3345	160	2	5.02	2372120665	716098	266.17	3185	3390	3185	4140	2230	3185	3312.56	1.03	-87941	3318	3251	3188	3121	3058	3285	3155	31	955	100	1970	5	1	30726747	1028	26.76	2.70	12	2.33	125.00	1237.00	5540	20230713	-39.62	2625	20231227	27.43	3685	-9.23	20240117	2670	25.28	20240226	5540	-39.62	20230713	2625	27.43	20231227	2.36	N	333430	100	30 억	315906	N	N	N	N
48	20240423	101154	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3345	160	2	5.02	1840997515	555739	206.56	3185	3390	3185	4140	2230	3185	3312.70	1.03	-87856	3318	3251	3188	3121	3058	3285	3155	31	955	100	1970	5	1	30726747	1028	26.76	2.70	12	1.81	125.00	1237.00	5540	20230713	-39.62	2625	20231227	27.43	3685	-9.23	20240117	2670	25.28	20240226	5540	-39.62	20230713	2625	27.43	20231227	2.36	N	333430	100	30 억	315906	N	N	N	N
49	20240423	091157	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3270	85	2	2.67	214358000	66079	24.56	3185	3280	3185	4140	2230	3185	3243.97	1.03	-11171	3318	3251	3188	3121	3058	3285	3155	31	955	100	1970	5	1	30726747	1005	26.16	2.64	12	0.22	125.00	1237.00	5540	20230713	-40.97	2625	20231227	24.57	3685	-11.26	20240117	2670	22.47	20240226	5540	-40.97	20230713	2625	24.57	20231227	2.36	N	333430	100	30 억	315906	N	N	N	N
50	20240422	161152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	35	2	1.11	860342500	268900	136.56	3125	3255	3125	4095	2205	3150	3199.67	1.10	-22292	3263	3206	3138	3081	3013	3172	3047	31	945	100	1950	5	1	30726747	979	25.48	2.57	12	0.88	125.00	1237.00	5540	20230713	-42.51	2625	20231227	21.33	3685	-13.57	20240117	2670	19.29	20240226	5540	-42.51	20230713	2625	21.33	20231227	2.51	N	333430	100	30 억	338324	N	N	N	N
51	20240422	151149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	20	2	0.63	804559735	251380	127.67	3125	3255	3125	4095	2205	3150	3200.57	1.10	-20848	3263	3206	3138	3081	3013	3172	3047	31	945	100	1950	5	1	30726747	974	25.36	2.56	12	0.82	125.00	1237.00	5540	20230713	-42.78	2625	20231227	20.76	3685	-13.98	20240117	2670	18.73	20240226	5540	-42.78	20230713	2625	20.76	20231227	2.51	N	333430	100	30 억	338324	N	N	N	N
52	20240422	141152	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	25	2	0.79	754989515	235735	119.72	3125	3255	3125	4095	2205	3150	3202.71	1.10	-20722	3263	3206	3138	3081	3013	3172	3047	31	945	100	1950	5	1	30726747	976	25.40	2.57	12	0.77	125.00	1237.00	5540	20230713	-42.69	2625	20231227	20.95	3685	-13.84	20240117	2670	18.91	20240226	5540	-42.69	20230713	2625	20.95	20231227	2.51	N	333430	100	30 억	338324	N	N	N	N
53	20240422	131148	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	15	2	0.48	681663025	212722	108.03	3125	3255	3125	4095	2205	3150	3204.48	1.10	-8059	3263	3206	3138	3081	3013	3172	3047	31	945	100	1950	5	1	30726747	973	25.32	2.56	12	0.69	125.00	1237.00	5540	20230713	-42.87	2625	20231227	20.57	3685	-14.11	20240117	2670	18.54	20240226	5540	-42.87	20230713	2625	20.57	20231227	2.51	N	333430	100	30 억	338324	N	N	N	N
54	20240422	121147	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	40	2	1.27	633755235	197545	100.33	3125	3255	3125	4095	2205	3150	3208.16	1.10	-8216	3263	3206	3138	3081	3013	3172	3047	31	945	100	1950	5	1	30726747	980	25.52	2.58	12	0.64	125.00	1237.00	5540	20230713	-42.42	2625	20231227	21.52	3685	-13.43	20240117	2670	19.48	20240226	5540	-42.42	20230713	2625	21.52	20231227	2.51	N	333430	100	30 억	338324	N	N	N	N
55	20240422	111149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3190	40	2	1.27	544686470	169419	86.04	3125	3255	3125	4095	2205	3150	3215.03	1.10	-1583	3263	3206	3138	3081	3013	3172	3047	31	945	100	1950	5	1	30726747	980	25.52	2.58	12	0.55	125.00	1237.00	5540	20230713	-42.42	2625	20231227	21.52	3685	-13.43	20240117	2670	19.48	20240226	5540	-42.42	20230713	2625	21.52	20231227	2.51	N	333430	100	30 억	338324	N	N	N	N
56	20240422	101149	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3180	30	2	0.95	487084085	151324	76.85	3125	3255	3125	4095	2205	3150	3218.82	1.10	-2389	3263	3206	3138	3081	3013	3172	3047	31	945	100	1950	5	1	30726747	977	25.44	2.57	12	0.49	125.00	1237.00	5540	20230713	-42.60	2625	20231227	21.14	3685	-13.70	20240117	2670	19.10	20240226	5540	-42.60	20230713	2625	21.14	20231227	2.51	N	333430	100	30 억	338324	N	N	N	N
57	20240422	091150	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3210	60	2	1.90	236878640	73624	37.39	3125	3250	3125	4095	2205	3150	3217.42	1.10	3288	3263	3206	3138	3081	3013	3172	3047	31	945	100	1950	5	1	30726747	986	25.68	2.59	12	0.24	125.00	1237.00	5540	20230713	-42.06	2625	20231227	22.29	3685	-12.89	20240117	2670	20.22	20240226	5540	-42.06	20230713	2625	22.29	20231227	2.51	N	333430	100	30 억	338324	N	N	N	N
58	20240419	161055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3150	-45	5	-1.41	616107250	196323	52.94	3160	3195	3070	4150	2240	3195	3137.22	1.09	2341	3331	3262	3126	3057	2921	3297	3092	31	955	100	1980	5	1	30726747	968	25.20	2.55	12	0.64	125.00	1237.00	5540	20230713	-43.14	2625	20231227	20.00	3685	-14.52	20240117	2670	17.98	20240226	5540	-43.14	20230713	2625	20.00	20231227	2.52	N	333430	100	30 억	335740	N	N	N	N
59	20240419	151103	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-55	5	-1.72	590554650	188204	50.75	3160	3195	3070	4150	2240	3195	3136.92	1.09	2945	3331	3262	3126	3057	2921	3297	3092	31	955	100	1980	5	1	30726747	965	25.12	2.54	12	0.61	125.00	1237.00	5540	20230713	-43.32	2625	20231227	19.62	3685	-14.79	20240117	2670	17.60	20240226	5540	-43.32	20230713	2625	19.62	20231227	2.52	N	333430	100	30 억	335740	N	N	N	N
60	20240419	141055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3165	-30	5	-0.94	536789035	171107	46.14	3160	3195	3070	4150	2240	3195	3136.12	1.09	4476	3331	3262	3126	3057	2921	3297	3092	31	955	100	1980	5	1	30726747	973	25.32	2.56	12	0.56	125.00	1237.00	5540	20230713	-42.87	2625	20231227	20.57	3685	-14.11	20240117	2670	18.54	20240226	5540	-42.87	20230713	2625	20.57	20231227	2.52	N	333430	100	30 억	335740	N	N	N	N
61	20240419	131054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	-35	5	-1.10	495870160	158152	42.65	3160	3195	3070	4150	2240	3195	3134.25	1.09	6878	3331	3262	3126	3057	2921	3297	3092	31	955	100	1980	5	1	30726747	971	25.28	2.55	12	0.51	125.00	1237.00	5540	20230713	-42.96	2625	20231227	20.38	3685	-14.25	20240117	2670	18.35	20240226	5540	-42.96	20230713	2625	20.38	20231227	2.52	N	333430	100	30 억	335740	N	N	N	N
62	20240419	121051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-85	5	-2.66	406059585	129611	34.95	3160	3195	3070	4150	2240	3195	3131.44	1.09	11289	3331	3262	3126	3057	2921	3297	3092	31	955	100	1980	5	1	30726747	956	24.88	2.51	12	0.42	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.52	N	333430	100	30 억	335740	N	N	N	N
63	20240419	111105	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-85	5	-2.66	337162100	107327	28.94	3160	3195	3090	4150	2240	3195	3139.91	1.09	9026	3331	3262	3126	3057	2921	3297	3092	31	955	100	1980	5	1	30726747	956	24.88	2.51	12	0.35	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.52	N	333430	100	30 억	335740	N	N	N	N
64	20240419	101100	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	-50	5	-1.56	185067160	58690	15.83	3160	3195	3120	4150	2240	3195	3151.05	1.09	-215	3331	3262	3126	3057	2921	3297	3092	31	955	100	1980	5	1	30726747	966	25.16	2.54	12	0.19	125.00	1237.00	5540	20230713	-43.23	2625	20231227	19.81	3685	-14.65	20240117	2670	17.79	20240226	5540	-43.23	20230713	2625	19.81	20231227	2.52	N	333430	100	30 억	335740	N	N	N	N
65	20240419	091050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	-40	5	-1.25	86055595	27149	7.32	3160	3195	3145	4150	2240	3195	3166.62	1.09	2910	3331	3262	3126	3057	2921	3297	3092	31	955	100	1980	5	1	30726747	969	25.24	2.55	12	0.09	125.00	1237.00	5540	20230713	-43.05	2625	20231227	20.19	3685	-14.38	20240117	2670	18.16	20240226	5540	-43.05	20230713	2625	20.19	20231227	2.52	N	333430	100	30 억	335740	N	N	N	N
66	20240418	161052	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3195	200	2	6.68	1146904770	366203	531.32	2990	3195	2990	3890	2100	2995	3131.39	0.69	116437	3058	3026	2983	2951	2908	3042	2967	31	895	100	1850	5	1	30726747	982	25.56	2.58	12	1.19	125.00	1237.00	5540	20230713	-42.33	2625	20231227	21.71	3685	-13.30	20240117	2670	19.66	20240226	5540	-42.33	20230713	2625	21.71	20231227	2.65	N	333430	100	30 억	212827	N	N	N	N
67	20240418	151050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	165	2	5.51	1030466160	329648	478.28	2990	3185	2990	3890	2100	2995	3125.96	0.69	106943	3058	3026	2983	2951	2908	3042	2967	31	895	100	1850	5	1	30726747	971	25.28	2.55	12	1.07	125.00	1237.00	5540	20230713	-42.96	2625	20231227	20.38	3685	-14.25	20240117	2670	18.35	20240226	5540	-42.96	20230713	2625	20.38	20231227	2.65	N	333430	100	30 억	212827	N	N	N	N
68	20240418	141058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	150	2	5.01	725068560	233135	338.25	2990	3160	2990	3890	2100	2995	3110.08	0.69	83135	3058	3026	2983	2951	2908	3042	2967	31	895	100	1850	5	1	30726747	966	25.16	2.54	12	0.76	125.00	1237.00	5540	20230713	-43.23	2625	20231227	19.81	3685	-14.65	20240117	2670	17.79	20240226	5540	-43.23	20230713	2625	19.81	20231227	2.65	N	333430	100	30 억	212827	N	N	N	N
69	20240418	131047	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	115	2	3.84	575743420	185535	269.19	2990	3150	2990	3890	2100	2995	3103.15	0.69	60316	3058	3026	2983	2951	2908	3042	2967	31	895	100	1850	5	1	30726747	956	24.88	2.51	12	0.60	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.65	N	333430	100	30 억	212827	N	N	N	N
70	20240418	121049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	125	2	4.17	523990575	168934	245.11	2990	3150	2990	3890	2100	2995	3101.75	0.69	53930	3058	3026	2983	2951	2908	3042	2967	31	895	100	1850	5	1	30726747	959	24.96	2.52	12	0.55	125.00	1237.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.65	N	333430	100	30 억	212827	N	N	N	N
71	20240418	111055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	125	2	4.17	405494780	131146	190.28	2990	3140	2990	3890	2100	2995	3091.93	0.69	38806	3058	3026	2983	2951	2908	3042	2967	31	895	100	1850	5	1	30726747	959	24.96	2.52	12	0.43	125.00	1237.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.65	N	333430	100	30 억	212827	N	N	N	N
72	20240418	101051	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	105	2	3.51	239975140	78158	113.40	2990	3110	2990	3890	2100	2995	3070.38	0.69	21650	3058	3026	2983	2951	2908	3042	2967	31	895	100	1850	5	1	30726747	953	24.80	2.51	12	0.25	125.00	1237.00	5540	20230713	-44.04	2625	20231227	18.10	3685	-15.88	20240117	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.65	N	333430	100	30 억	212827	N	N	N	N
73	20240418	091048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	55	2	1.84	41823955	13780	19.99	2990	3060	2990	3890	2100	2995	3035.12	0.69	-884	3058	3026	2983	2951	2908	3042	2967	31	895	100	1850	5	1	30726747	937	24.40	2.47	12	0.04	125.00	1237.00	5540	20230713	-44.95	2625	20231227	16.19	3685	-17.23	20240117	2670	14.23	20240226	5540	-44.95	20230713	2625	16.19	20231227	2.65	N	333430	100	30 억	212827	N	N	N	N
74	20240417	161039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2995	20	2	0.67	195342965	65423	27.81	2940	3015	2940	3865	2085	2975	2985.84	0.69	979	3171	3072	2981	2882	2791	3070	2880	31	890	100	1840	5	1	30726747	920	23.96	2.42	12	0.21	125.00	1237.00	5540	20230713	-45.94	2625	20231227	14.10	3685	-18.72	20240117	2670	12.17	20240226	5540	-45.94	20230713	2625	14.10	20231227	2.61	N	333430	100	30 억	211846	N	N	N	N
75	20240417	151056	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	15	2	0.50	189905300	63608	27.03	2940	3015	2940	3865	2085	2975	2985.57	0.69	1314	3171	3072	2981	2882	2791	3070	2880	31	890	100	1840	5	1	30726747	919	23.92	2.42	12	0.21	125.00	1237.00	5540	20230713	-46.03	2625	20231227	13.90	3685	-18.86	20240117	2670	11.99	20240226	5540	-46.03	20230713	2625	13.90	20231227	2.61	N	333430	100	30 억	211846	N	N	N	N
76	20240417	141053	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	35	2	1.18	142297375	47666	20.26	2940	3015	2940	3865	2085	2975	2985.32	0.69	2178	3171	3072	2981	2882	2791	3070	2880	31	890	100	1840	5	1	30726747	925	24.08	2.43	12	0.16	125.00	1237.00	5540	20230713	-45.67	2625	20231227	14.67	3685	-18.32	20240117	2670	12.73	20240226	5540	-45.67	20230713	2625	14.67	20231227	2.61	N	333430	100	30 억	211846	N	N	N	N
77	20240417	131054	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	30	2	1.01	130853660	43850	18.64	2940	3015	2940	3865	2085	2975	2984.13	0.69	1666	3171	3072	2981	2882	2791	3070	2880	31	890	100	1840	5	1	30726747	923	24.04	2.43	12	0.14	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3685	-18.45	20240117	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.61	N	333430	100	30 억	211846	N	N	N	N
78	20240417	121055	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	15	2	0.50	99572400	33417	14.20	2940	3005	2940	3865	2085	2975	2979.70	0.69	2626	3171	3072	2981	2882	2791	3070	2880	31	890	100	1840	5	1	30726747	919	23.92	2.42	12	0.11	125.00	1237.00	5540	20230713	-46.03	2625	20231227	13.90	3685	-18.86	20240117	2670	11.99	20240226	5540	-46.03	20230713	2625	13.90	20231227	2.61	N	333430	100	30 억	211846	N	N	N	N
79	20240417	111058	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	10	2	0.34	96007235	32220	13.69	2940	3005	2940	3865	2085	2975	2979.75	0.69	2646	3171	3072	2981	2882	2791	3070	2880	31	890	100	1840	5	1	30726747	917	23.88	2.41	12	0.10	125.00	1237.00	5540	20230713	-46.12	2625	20231227	13.71	3685	-19.00	20240117	2670	11.80	20240226	5540	-46.12	20230713	2625	13.71	20231227	2.61	N	333430	100	30 억	211846	N	N	N	N
80	20240417	101048	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	5	2	0.17	74824885	25096	10.67	2940	3005	2940	3865	2085	2975	2981.56	0.69	2695	3171	3072	2981	2882	2791	3070	2880	31	890	100	1840	5	1	30726747	916	23.84	2.41	12	0.08	125.00	1237.00	5540	20230713	-46.21	2625	20231227	13.52	3685	-19.13	20240117	2670	11.61	20240226	5540	-46.21	20230713	2625	13.52	20231227	2.61	N	333430	100	30 억	211846	N	N	N	N
81	20240417	091044	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	30	2	1.01	17725580	5992	2.55	2940	3005	2940	3865	2085	2975	2958.01	0.69	1097	3171	3072	2981	2882	2791	3070	2880	31	890	100	1840	5	1	30726747	923	24.04	2.43	12	0.02	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3685	-18.45	20240117	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.61	N	333430	100	30 억	211846	N	N	N	N
82	20240416	161050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2975	-30	5	-1.00	686320090	231778	192.66	2975	3080	2890	3905	2105	3005	2961.07	0.73	-13331	3051	3027	3001	2977	2951	3030	2980	31	900	100	1860	5	1	30726747	914	23.80	2.41	12	0.75	125.00	1237.00	5540	20230713	-46.30	2625	20231227	13.33	3685	-19.27	20240117	2670	11.42	20240226	5540	-46.30	20230713	2625	13.33	20231227	2.61	N	333430	100	30 억	225177	N	N	N	N
83	20240416	151049	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-25	5	-0.83	620905325	209776	174.37	2975	3080	2890	3905	2105	3005	2959.85	0.73	-12847	3051	3027	3001	2977	2951	3030	2980	31	900	100	1860	5	1	30726747	916	23.84	2.41	12	0.68	125.00	1237.00	5540	20230713	-46.21	2625	20231227	13.52	3685	-19.13	20240117	2670	11.61	20240226	5540	-46.21	20230713	2625	13.52	20231227	2.61	N	333430	100	30 억	225177	N	N	N	N
84	20240416	141050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2960	-45	5	-1.50	532459475	179734	149.40	2975	3080	2890	3905	2105	3005	2962.49	0.73	-16980	3051	3027	3001	2977	2951	3030	2980	31	900	100	1860	5	1	30726747	910	23.68	2.39	12	0.58	125.00	1237.00	5540	20230713	-46.57	2625	20231227	12.76	3685	-19.67	20240117	2670	10.86	20240226	5540	-46.57	20230713	2625	12.76	20231227	2.61	N	333430	100	30 억	225177	N	N	N	N
85	20240416	131046	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2935	-70	5	-2.33	513320115	173244	144.00	2975	3080	2890	3905	2105	3005	2962.99	0.73	-16107	3051	3027	3001	2977	2951	3030	2980	31	900	100	1860	5	1	30726747	902	23.48	2.37	12	0.56	125.00	1237.00	5540	20230713	-47.02	2625	20231227	11.81	3685	-20.35	20240117	2670	9.93	20240226	5540	-47.02	20230713	2625	11.81	20231227	2.61	N	333430	100	30 억	225177	N	N	N	N
86	20240416	121050	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2930	-75	5	-2.50	497253045	167762	139.45	2975	3080	2890	3905	2105	3005	2964.04	0.73	-17753	3051	3027	3001	2977	2951	3030	2980	31	900	100	1860	5	1	30726747	900	23.44	2.37	12	0.55	125.00	1237.00	5540	20230713	-47.11	2625	20231227	11.62	3685	-20.49	20240117	2670	9.74	20240226	5540	-47.11	20230713	2625	11.62	20231227	2.61	N	333430	100	30 억	225177	N	N	N	N
87	20240416	111045	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2955	-50	5	-1.66	395584770	133013	110.56	2975	3080	2890	3905	2105	3005	2974.03	0.73	-33715	3051	3027	3001	2977	2951	3030	2980	31	900	100	1860	5	1	30726747	908	23.64	2.39	12	0.43	125.00	1237.00	5540	20230713	-46.66	2625	20231227	12.57	3685	-19.81	20240117	2670	10.67	20240226	5540	-46.66	20230713	2625	12.57	20231227	2.61	N	333430	100	30 억	225177	N	N	N	N
88	20240416	101037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2980	-25	5	-0.83	113243810	37816	31.43	2975	3055	2975	3905	2105	3005	2994.60	0.73	-9086	3051	3027	3001	2977	2951	3030	2980	31	900	100	1860	5	1	30726747	916	23.84	2.41	12	0.12	125.00	1237.00	5540	20230713	-46.21	2625	20231227	13.52	3685	-19.13	20240117	2670	11.61	20240226	5540	-46.21	20230713	2625	13.52	20231227	2.61	N	333430	100	30 억	225177	N	N	N	N
89	20240416	091036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3010	5	2	0.17	36616750	12191	10.13	2975	3055	2975	3905	2105	3005	3003.59	0.73	448	3051	3027	3001	2977	2951	3030	2980	31	900	100	1860	5	1	30726747	925	24.08	2.43	12	0.04	125.00	1237.00	5540	20230713	-45.67	2625	20231227	14.67	3685	-18.32	20240117	2670	12.73	20240226	5540	-45.67	20230713	2625	14.67	20231227	2.61	N	333430	100	30 억	225177	N	N	N	N
90	20240415	161035	58	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-40	5	-1.31	360266625	120305	118.45	3005	3025	2975	3955	2135	3045	2994.47	0.70	11617	3118	3081	3048	3011	2978	3100	3030	31	910	100	1880	5	1	30726747	923	24.04	2.43	12	0.39	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3685	-18.45	20240117	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.53	N	333430	100	30 억	213560	N	N	N	N
91	20240415	151040	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-40	5	-1.31	338584650	113078	111.33	3005	3025	2975	3955	2135	3045	2994.21	0.70	7413	3118	3081	3048	3011	2978	3100	3030	31	910	100	1880	5	1	30726747	923	24.04	2.43	12	0.37	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3685	-18.45	20240117	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.53	N	333430	100	30 억	213560	N	N	N	N
92	20240415	141033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-30	5	-0.99	292693975	97762	96.25	3005	3025	2975	3955	2135	3045	2993.89	0.70	1503	3118	3081	3048	3011	2978	3100	3030	31	910	100	1880	5	1	30726747	926	24.12	2.44	12	0.32	125.00	1237.00	5540	20230713	-45.58	2625	20231227	14.86	3685	-18.18	20240117	2670	12.92	20240226	5540	-45.58	20230713	2625	14.86	20231227	2.53	N	333430	100	30 억	213560	N	N	N	N
93	20240415	131020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3005	-40	5	-1.31	268471610	89694	88.31	3005	3025	2975	3955	2135	3045	2993.13	0.70	-1004	3118	3081	3048	3011	2978	3100	3030	31	910	100	1880	5	1	30726747	923	24.04	2.43	12	0.29	125.00	1237.00	5540	20230713	-45.76	2625	20231227	14.48	3685	-18.45	20240117	2670	12.55	20240226	5540	-45.76	20230713	2625	14.48	20231227	2.53	N	333430	100	30 억	213560	N	N	N	N
94	20240415	121037	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2985	-60	5	-1.97	210184120	70200	69.12	3005	3025	2980	3955	2135	3045	2994.00	0.70	-1859	3118	3081	3048	3011	2978	3100	3030	31	910	100	1880	5	1	30726747	917	23.88	2.41	12	0.23	125.00	1237.00	5540	20230713	-46.12	2625	20231227	13.71	3685	-19.00	20240117	2670	11.80	20240226	5540	-46.12	20230713	2625	13.71	20231227	2.53	N	333430	100	30 억	213560	N	N	N	N
95	20240415	111036	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	2990	-55	5	-1.81	178342225	59542	58.62	3005	3025	2980	3955	2135	3045	2995.14	0.70	1250	3118	3081	3048	3011	2978	3100	3030	31	910	100	1880	5	1	30726747	919	23.92	2.42	12	0.19	125.00	1237.00	5540	20230713	-46.03	2625	20231227	13.90	3685	-18.86	20240117	2670	11.99	20240226	5540	-46.03	20230713	2625	13.90	20231227	2.53	N	333430	100	30 억	213560	N	N	N	N
96	20240415	101029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3015	-30	5	-0.99	131638045	43920	43.24	3005	3025	2980	3955	2135	3045	2997.10	0.70	3645	3118	3081	3048	3011	2978	3100	3030	31	910	100	1880	5	1	30726747	926	24.12	2.44	12	0.14	125.00	1237.00	5540	20230713	-45.58	2625	20231227	14.86	3685	-18.18	20240117	2670	12.92	20240226	5540	-45.58	20230713	2625	14.86	20231227	2.53	N	333430	100	30 억	213560	N	N	N	N
97	20240415	091039	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3020	-25	5	-0.82	54589270	18189	17.91	3005	3025	2980	3955	2135	3045	3000.96	0.70	1500	3118	3081	3048	3011	2978	3100	3030	31	910	100	1880	5	1	30726747	928	24.16	2.44	12	0.06	125.00	1237.00	5540	20230713	-45.49	2625	20231227	15.05	3685	-18.05	20240117	2670	13.11	20240226	5540	-45.49	20230713	2625	15.05	20231227	2.53	N	333430	100	30 억	213560	N	N	N	N
98	20240412	161029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	10	2	0.33	304391270	100106	71.21	3030	3085	3015	3945	2125	3035	3040.69	0.67	5938	3141	3087	3056	3002	2971	3072	2987	31	910	100	1880	5	1	30726747	936	24.36	2.46	12	0.33	125.00	1237.00	5540	20230713	-45.04	2625	20231227	16.00	3685	-17.37	20240117	2670	14.04	20240226	5540	-45.04	20230713	2625	16.00	20231227	2.53	N	333430	100	30 억	204623	N	N	N	N
99	20240412	151033	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	0	3	0.00	285511220	93896	66.79	3030	3085	3015	3945	2125	3035	3040.72	0.67	9399	3141	3087	3056	3002	2971	3072	2987	31	910	100	1880	5	1	30726747	933	24.28	2.45	12	0.31	125.00	1237.00	5540	20230713	-45.22	2625	20231227	15.62	3685	-17.64	20240117	2670	13.67	20240226	5540	-45.22	20230713	2625	15.62	20231227	2.53	N	333430	100	30 억	204623	N	N	N	N
100	20240412	141029	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	15	2	0.49	229045230	75295	53.56	3030	3085	3015	3945	2125	3035	3041.97	0.67	11625	3141	3087	3056	3002	2971	3072	2987	31	910	100	1880	5	1	30726747	937	24.40	2.47	12	0.25	125.00	1237.00	5540	20230713	-44.95	2625	20231227	16.19	3685	-17.23	20240117	2670	14.23	20240226	5540	-44.95	20230713	2625	16.19	20231227	2.53	N	333430	100	30 억	204623	N	N	N	N
101	20240412	131018	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	20	2	0.66	220294525	72421	51.52	3030	3085	3015	3945	2125	3035	3041.86	0.67	12580	3141	3087	3056	3002	2971	3072	2987	31	910	100	1880	5	1	30726747	939	24.44	2.47	12	0.24	125.00	1237.00	5540	20230713	-44.86	2625	20231227	16.38	3685	-17.10	20240117	2670	14.42	20240226	5540	-44.86	20230713	2625	16.38	20231227	2.53	N	333430	100	30 억	204623	N	N	N	N
102	20240412	121024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	35	2	1.15	166562275	54746	38.94	3030	3085	3015	3945	2125	3035	3042.46	0.67	4183	3141	3087	3056	3002	2971	3072	2987	31	910	100	1880	5	1	30726747	943	24.56	2.48	12	0.18	125.00	1237.00	5540	20230713	-44.58	2625	20231227	16.95	3685	-16.69	20240117	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.53	N	333430	100	30 억	204623	N	N	N	N
103	20240412	111023	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	15	2	0.49	114502575	37757	26.86	3030	3055	3015	3945	2125	3035	3032.62	0.67	3207	3141	3087	3056	3002	2971	3072	2987	31	910	100	1880	5	1	30726747	937	24.40	2.47	12	0.12	125.00	1237.00	5540	20230713	-44.95	2625	20231227	16.19	3685	-17.23	20240117	2670	14.23	20240226	5540	-44.95	20230713	2625	16.19	20231227	2.53	N	333430	100	30 억	204623	N	N	N	N
104	20240412	101025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3030	-5	5	-0.16	86384085	28506	20.28	3030	3055	3015	3945	2125	3035	3030.38	0.67	1005	3141	3087	3056	3002	2971	3072	2987	31	910	100	1880	5	1	30726747	931	24.24	2.45	12	0.09	125.00	1237.00	5540	20230713	-45.31	2625	20231227	15.43	3685	-17.77	20240117	2670	13.48	20240226	5540	-45.31	20230713	2625	15.43	20231227	2.53	N	333430	100	30 억	204623	N	N	N	N
105	20240412	091026	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	0	3	0.00	18289690	6019	4.28	3030	3055	3030	3945	2125	3035	3038.66	0.67	1510	3141	3087	3056	3002	2971	3072	2987	31	910	100	1880	5	1	30726747	933	24.28	2.45	12	0.02	125.00	1237.00	5540	20230713	-45.22	2625	20231227	15.62	3685	-17.64	20240117	2670	13.67	20240226	5540	-45.22	20230713	2625	15.62	20231227	2.53	N	333430	100	30 억	204623	N	N	N	N
106	20240411	161021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3035	-80	5	-2.57	412588595	135539	105.11	3080	3110	3025	4045	2185	3115	3044.09	0.64	7316	3215	3165	3120	3070	3025	3190	3095	31	930	100	1930	5	1	30726747	933	24.28	2.45	12	0.44	125.00	1237.00	5540	20230713	-45.22	2625	20231227	15.62	3685	-17.64	20240117	2670	13.67	20240226	5540	-45.22	20230713	2625	15.62	20231227	2.46	N	333430	100	30 억	197307	N	N	N	N
107	20240411	151025	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3045	-70	5	-2.25	374224060	122892	95.30	3080	3110	3025	4045	2185	3115	3045.15	0.64	6382	3215	3165	3120	3070	3025	3190	3095	31	930	100	1930	5	1	30726747	936	24.36	2.46	12	0.40	125.00	1237.00	5540	20230713	-45.04	2625	20231227	16.00	3685	-17.37	20240117	2670	14.04	20240226	5540	-45.04	20230713	2625	16.00	20231227	2.46	N	333430	100	30 억	197307	N	N	N	N
108	20240411	141022	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-60	5	-1.93	328086045	107703	83.52	3080	3110	3025	4045	2185	3115	3046.21	0.64	6391	3215	3165	3120	3070	3025	3190	3095	31	930	100	1930	5	1	30726747	939	24.44	2.47	12	0.35	125.00	1237.00	5540	20230713	-44.86	2625	20231227	16.38	3685	-17.10	20240117	2670	14.42	20240226	5540	-44.86	20230713	2625	16.38	20231227	2.46	N	333430	100	30 억	197307	N	N	N	N
109	20240411	131009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3055	-60	5	-1.93	320346485	105162	81.55	3080	3110	3025	4045	2185	3115	3046.22	0.64	6433	3215	3165	3120	3070	3025	3190	3095	31	930	100	1930	5	1	30726747	939	24.44	2.47	12	0.34	125.00	1237.00	5540	20230713	-44.86	2625	20231227	16.38	3685	-17.10	20240117	2670	14.42	20240226	5540	-44.86	20230713	2625	16.38	20231227	2.46	N	333430	100	30 억	197307	N	N	N	N
110	20240411	121024	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	-65	5	-2.09	296490460	97320	75.47	3080	3110	3025	4045	2185	3115	3046.55	0.64	6531	3215	3165	3120	3070	3025	3190	3095	31	930	100	1930	5	1	30726747	937	24.40	2.47	12	0.32	125.00	1237.00	5540	20230713	-44.95	2625	20231227	16.19	3685	-17.23	20240117	2670	14.23	20240226	5540	-44.95	20230713	2625	16.19	20231227	2.46	N	333430	100	30 억	197307	N	N	N	N
111	20240411	111014	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	-65	5	-2.09	274987285	90241	69.98	3080	3110	3025	4045	2185	3115	3047.25	0.64	7507	3215	3165	3120	3070	3025	3190	3095	31	930	100	1930	5	1	30726747	937	24.40	2.47	12	0.29	125.00	1237.00	5540	20230713	-44.95	2625	20231227	16.19	3685	-17.23	20240117	2670	14.23	20240226	5540	-44.95	20230713	2625	16.19	20231227	2.46	N	333430	100	30 억	197307	N	N	N	N
112	20240411	101020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3050	-65	5	-2.09	151206295	49487	38.38	3080	3110	3030	4045	2185	3115	3055.48	0.64	-2324	3215	3165	3120	3070	3025	3190	3095	31	930	100	1930	5	1	30726747	937	24.40	2.47	12	0.16	125.00	1237.00	5540	20230713	-44.95	2625	20231227	16.19	3685	-17.23	20240117	2670	14.23	20240226	5540	-44.95	20230713	2625	16.19	20231227	2.46	N	333430	100	30 억	197307	N	N	N	N
113	20240411	091020	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	-50	5	-1.61	75083420	24541	19.03	3080	3110	3030	4045	2185	3115	3059.51	0.64	-970	3215	3165	3120	3070	3025	3190	3095	31	930	100	1930	5	1	30726747	942	24.52	2.48	12	0.08	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3685	-16.82	20240117	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.46	N	333430	100	30 억	197307	N	N	N	N
114	20240409	161003	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	-10	5	-0.32	400391780	128321	64.76	3105	3170	3075	4060	2190	3125	3120.23	0.67	-9440	3308	3216	3158	3066	3008	3187	3037	31	935	100	1930	5	1	30726747	957	24.92	2.52	12	0.42	125.00	1237.00	5540	20230713	-43.77	2625	20231227	18.67	3685	-15.47	20240117	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.41	N	333430	100	30 억	206747	N	N	N	N
115	20240409	151008	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	-5	5	-0.16	387138880	124055	62.61	3105	3170	3075	4060	2190	3125	3120.69	0.67	-9300	3308	3216	3158	3066	3008	3187	3037	31	935	100	1930	5	1	30726747	959	24.96	2.52	12	0.40	125.00	1237.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.41	N	333430	100	30 억	206747	N	N	N	N
116	20240409	141013	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-30	5	-0.96	291021400	93012	46.94	3105	3170	3090	4060	2190	3125	3128.87	0.67	-770	3308	3216	3158	3066	3008	3187	3037	31	935	100	1930	5	1	30726747	951	24.76	2.50	12	0.30	125.00	1237.00	5540	20230713	-44.13	2625	20231227	17.90	3685	-16.01	20240117	2670	15.92	20240226	5540	-44.13	20230713	2625	17.90	20231227	2.41	N	333430	100	30 억	206747	N	N	N	N
117	20240409	131005	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-15	5	-0.48	253210865	80844	40.80	3105	3170	3090	4060	2190	3125	3132.12	0.67	2121	3308	3216	3158	3066	3008	3187	3037	31	935	100	1930	5	1	30726747	956	24.88	2.51	12	0.26	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.41	N	333430	100	30 억	206747	N	N	N	N
118	20240409	121011	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	15	2	0.48	192446870	61316	30.95	3105	3170	3105	4060	2190	3125	3138.69	0.67	7381	3308	3216	3158	3066	3008	3187	3037	31	935	100	1930	5	1	30726747	965	25.12	2.54	12	0.20	125.00	1237.00	5540	20230713	-43.32	2625	20231227	19.62	3685	-14.79	20240117	2670	17.60	20240226	5540	-43.32	20230713	2625	19.62	20231227	2.41	N	333430	100	30 억	206747	N	N	N	N
119	20240409	111007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	20	2	0.64	148494305	47279	23.86	3105	3170	3105	4060	2190	3125	3140.93	0.67	9118	3308	3216	3158	3066	3008	3187	3037	31	935	100	1930	5	1	30726747	966	25.16	2.54	12	0.15	125.00	1237.00	5540	20230713	-43.23	2625	20231227	19.81	3685	-14.65	20240117	2670	17.79	20240226	5540	-43.23	20230713	2625	19.81	20231227	2.41	N	333430	100	30 억	206747	N	N	N	N
120	20240409	101001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	30	2	0.96	86698490	27656	13.96	3105	3170	3105	4060	2190	3125	3135.02	0.67	4942	3308	3216	3158	3066	3008	3187	3037	31	935	100	1930	5	1	30726747	969	25.24	2.55	12	0.09	125.00	1237.00	5540	20230713	-43.05	2625	20231227	20.19	3685	-14.38	20240117	2670	18.16	20240226	5540	-43.05	20230713	2625	20.19	20231227	2.41	N	333430	100	30 억	206747	N	N	N	N
121	20240409	091021	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	-5	5	-0.16	10805940	3464	1.75	3105	3145	3105	4060	2190	3125	3118.88	0.67	-316	3308	3216	3158	3066	3008	3187	3037	31	935	100	1930	5	1	30726747	959	24.96	2.52	12	0.01	125.00	1237.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.41	N	333430	100	30 억	206747	N	N	N	N
122	20240408	161001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	-50	5	-1.57	618870260	197290	106.78	3180	3250	3100	4125	2225	3175	3136.86	0.75	-28767	3271	3222	3141	3092	3011	3247	3117	31	950	100	1960	5	1	30726747	960	25.00	2.53	12	0.64	125.00	1237.00	5540	20230713	-43.59	2625	20231227	19.05	3685	-15.20	20240117	2670	17.04	20240226	5540	-43.59	20230713	2625	19.05	20231227	2.50	N	333430	100	30 억	231250	N	N	N	N
123	20240408	151009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-65	5	-2.05	600802725	191491	103.64	3180	3250	3100	4125	2225	3175	3137.50	0.75	-28129	3271	3222	3141	3092	3011	3247	3117	31	950	100	1960	5	1	30726747	956	24.88	2.51	12	0.62	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.50	N	333430	100	30 억	231250	N	N	N	N
124	20240408	141007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	-65	5	-2.05	534380080	170115	92.07	3180	3250	3105	4125	2225	3175	3141.29	0.75	-25132	3271	3222	3141	3092	3011	3247	3117	31	950	100	1960	5	1	30726747	956	24.88	2.51	12	0.55	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.50	N	333430	100	30 억	231250	N	N	N	N
125	20240408	131001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	-30	5	-0.94	463574620	147401	79.78	3180	3250	3105	4125	2225	3175	3144.99	0.75	-21642	3271	3222	3141	3092	3011	3247	3117	31	950	100	1960	5	1	30726747	966	25.16	2.54	12	0.48	125.00	1237.00	5540	20230713	-43.23	2625	20231227	19.81	3685	-14.65	20240117	2670	17.79	20240226	5540	-43.23	20230713	2625	19.81	20231227	2.50	N	333430	100	30 억	231250	N	N	N	N
126	20240408	121009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3145	-30	5	-0.94	366826425	116560	63.09	3180	3250	3105	4125	2225	3175	3147.10	0.75	-17055	3271	3222	3141	3092	3011	3247	3117	31	950	100	1960	5	1	30726747	966	25.16	2.54	12	0.38	125.00	1237.00	5540	20230713	-43.23	2625	20231227	19.81	3685	-14.65	20240117	2670	17.79	20240226	5540	-43.23	20230713	2625	19.81	20231227	2.50	N	333430	100	30 억	231250	N	N	N	N
127	20240408	111012	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3140	-35	5	-1.10	313994265	99725	53.97	3180	3250	3105	4125	2225	3175	3148.60	0.75	-14545	3271	3222	3141	3092	3011	3247	3117	31	950	100	1960	5	1	30726747	965	25.12	2.54	12	0.32	125.00	1237.00	5540	20230713	-43.32	2625	20231227	19.62	3685	-14.79	20240117	2670	17.60	20240226	5540	-43.32	20230713	2625	19.62	20231227	2.50	N	333430	100	30 억	231250	N	N	N	N
128	20240408	100958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	-55	5	-1.73	283131710	89850	48.63	3180	3250	3105	4125	2225	3175	3151.16	0.75	-9609	3271	3222	3141	3092	3011	3247	3117	31	950	100	1960	5	1	30726747	959	24.96	2.52	12	0.29	125.00	1237.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.50	N	333430	100	30 억	231250	N	N	N	N
129	20240408	091009	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	-15	5	-0.47	121492640	38184	20.67	3180	3250	3160	4125	2225	3175	3181.77	0.75	-4903	3271	3222	3141	3092	3011	3247	3117	31	950	100	1960	5	1	30726747	971	25.28	2.55	12	0.12	125.00	1237.00	5540	20230713	-42.96	2625	20231227	20.38	3685	-14.25	20240117	2670	18.35	20240226	5540	-42.96	20230713	2625	20.38	20231227	2.50	N	333430	100	30 억	231250	N	N	N	N
130	20240405	161004	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3175	55	2	1.76	574113080	183419	150.57	3080	3190	3060	4055	2185	3120	3129.91	0.75	1391	3156	3137	3101	3082	3046	3147	3092	31	935	100	1930	5	1	30726747	976	25.40	2.57	12	0.60	125.00	1237.00	5540	20230713	-42.69	2625	20231227	20.95	3685	-13.84	20240117	2670	18.91	20240226	5540	-42.69	20230713	2625	20.95	20231227	2.44	N	333430	100	30 억	230014	N	N	N	N
131	20240405	151001	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3160	40	2	1.28	504087735	161324	132.43	3080	3190	3060	4055	2185	3120	3124.69	0.75	10629	3156	3137	3101	3082	3046	3147	3092	31	935	100	1930	5	1	30726747	971	25.28	2.55	12	0.53	125.00	1237.00	5540	20230713	-42.96	2625	20231227	20.38	3685	-14.25	20240117	2670	18.35	20240226	5540	-42.96	20230713	2625	20.38	20231227	2.44	N	333430	100	30 억	230014	N	N	N	N
132	20240405	140958	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	15	2	0.48	429143710	137456	112.84	3080	3190	3060	4055	2185	3120	3122.04	0.75	9526	3156	3137	3101	3082	3046	3147	3092	31	935	100	1930	5	1	30726747	963	25.08	2.53	12	0.45	125.00	1237.00	5540	20230713	-43.41	2625	20231227	19.43	3685	-14.93	20240117	2670	17.42	20240226	5540	-43.41	20230713	2625	19.43	20231227	2.44	N	333430	100	30 억	230014	N	N	N	N
133	20240405	130956	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	15	2	0.48	367806780	117891	96.77	3080	3190	3060	4055	2185	3120	3119.89	0.75	6994	3156	3137	3101	3082	3046	3147	3092	31	935	100	1930	5	1	30726747	963	25.08	2.53	12	0.38	125.00	1237.00	5540	20230713	-43.41	2625	20231227	19.43	3685	-14.93	20240117	2670	17.42	20240226	5540	-43.41	20230713	2625	19.43	20231227	2.44	N	333430	100	30 억	230014	N	N	N	N
134	20240405	121000	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	15	2	0.48	350313520	112311	92.19	3080	3190	3060	4055	2185	3120	3119.14	0.75	6773	3156	3137	3101	3082	3046	3147	3092	31	935	100	1930	5	1	30726747	963	25.08	2.53	12	0.37	125.00	1237.00	5540	20230713	-43.41	2625	20231227	19.43	3685	-14.93	20240117	2670	17.42	20240226	5540	-43.41	20230713	2625	19.43	20231227	2.44	N	333430	100	30 억	230014	N	N	N	N
135	20240405	111007	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3095	-25	5	-0.80	263902925	84641	69.48	3080	3190	3060	4055	2185	3120	3117.91	0.75	6173	3156	3137	3101	3082	3046	3147	3092	31	935	100	1930	5	1	30726747	951	24.76	2.50	12	0.28	125.00	1237.00	5540	20230713	-44.13	2625	20231227	17.90	3685	-16.01	20240117	2670	15.92	20240226	5540	-44.13	20230713	2625	17.90	20231227	2.44	N	333430	100	30 억	230014	N	N	N	N
136	20240405	100838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3105	-15	5	-0.48	218520585	69986	57.45	3080	3190	3060	4055	2185	3120	3122.35	0.75	4526	3156	3137	3101	3082	3046	3147	3092	31	935	100	1930	5	1	30726747	954	24.84	2.51	12	0.23	125.00	1237.00	5540	20230713	-43.95	2625	20231227	18.29	3685	-15.74	20240117	2670	16.29	20240226	5540	-43.95	20230713	2625	18.29	20231227	2.44	N	333430	100	30 억	230014	N	N	N	N
137	20240405	090947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-30	5	-0.96	35235465	11468	9.41	3080	3100	3060	4055	2185	3120	3072.49	0.75	694	3156	3137	3101	3082	3046	3147	3092	31	935	100	1930	5	1	30726747	949	24.72	2.50	12	0.04	125.00	1237.00	5540	20230713	-44.22	2625	20231227	17.71	3685	-16.15	20240117	2670	15.73	20240226	5540	-44.22	20230713	2625	17.71	20231227	2.44	N	333430	100	30 억	230014	N	N	N	N
138	20240404	160944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	55	2	1.79	373436850	120893	31.08	3080	3120	3065	3980	2150	3065	3088.88	0.64	34501	3271	3167	3111	3007	2951	3140	2980	31	915	100	1900	5	1	30726747	959	24.96	2.52	12	0.39	125.00	1237.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.50	N	333430	100	30 억	195513	N	N	N	N
139	20240404	150942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	50	2	1.63	346449140	112235	28.85	3080	3115	3065	3980	2150	3065	3086.82	0.64	32387	3271	3167	3111	3007	2951	3140	2980	31	915	100	1900	5	1	30726747	957	24.92	2.52	12	0.37	125.00	1237.00	5540	20230713	-43.77	2625	20231227	18.67	3685	-15.47	20240117	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.50	N	333430	100	30 억	195513	N	N	N	N
140	20240404	140950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	15	2	0.49	258227070	83721	21.52	3080	3115	3065	3980	2150	3065	3084.38	0.64	16489	3271	3167	3111	3007	2951	3140	2980	31	915	100	1900	5	1	30726747	946	24.64	2.49	12	0.27	125.00	1237.00	5540	20230713	-44.40	2625	20231227	17.33	3685	-16.42	20240117	2670	15.36	20240226	5540	-44.40	20230713	2625	17.33	20231227	2.50	N	333430	100	30 억	195513	N	N	N	N
141	20240404	130938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3070	5	2	0.16	197146530	63869	16.42	3080	3115	3070	3980	2150	3065	3086.73	0.64	15023	3271	3167	3111	3007	2951	3140	2980	31	915	100	1900	5	1	30726747	943	24.56	2.48	12	0.21	125.00	1237.00	5540	20230713	-44.58	2625	20231227	16.95	3685	-16.69	20240117	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.50	N	333430	100	30 억	195513	N	N	N	N
142	20240404	120944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	25	2	0.82	163136375	52811	13.58	3080	3115	3070	3980	2150	3065	3089.06	0.64	14751	3271	3167	3111	3007	2951	3140	2980	31	915	100	1900	5	1	30726747	949	24.72	2.50	12	0.17	125.00	1237.00	5540	20230713	-44.22	2625	20231227	17.71	3685	-16.15	20240117	2670	15.73	20240226	5540	-44.22	20230713	2625	17.71	20231227	2.50	N	333430	100	30 억	195513	N	N	N	N
143	20240404	110946	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	20	2	0.65	141423045	45773	11.77	3080	3115	3070	3980	2150	3065	3089.66	0.64	15872	3271	3167	3111	3007	2951	3140	2980	31	915	100	1900	5	1	30726747	948	24.68	2.49	12	0.15	125.00	1237.00	5540	20230713	-44.31	2625	20231227	17.52	3685	-16.28	20240117	2670	15.54	20240226	5540	-44.31	20230713	2625	17.52	20231227	2.50	N	333430	100	30 억	195513	N	N	N	N
144	20240404	100943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	25	2	0.82	103907080	33586	8.63	3080	3115	3080	3980	2150	3065	3093.76	0.64	13789	3271	3167	3111	3007	2951	3140	2980	31	915	100	1900	5	1	30726747	949	24.72	2.50	12	0.11	125.00	1237.00	5540	20230713	-44.22	2625	20231227	17.71	3685	-16.15	20240117	2670	15.73	20240226	5540	-44.22	20230713	2625	17.71	20231227	2.50	N	333430	100	30 억	195513	N	N	N	N
145	20240404	090947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3080	15	2	0.49	18208090	5903	1.52	3080	3095	3080	3980	2150	3065	3084.55	0.64	2164	3271	3167	3111	3007	2951	3140	2980	31	915	100	1900	5	1	30726747	946	24.64	2.49	12	0.02	125.00	1237.00	5540	20230713	-44.40	2625	20231227	17.33	3685	-16.42	20240117	2670	15.36	20240226	5540	-44.40	20230713	2625	17.33	20231227	2.50	N	333430	100	30 억	195513	N	N	N	N
146	20240403	160942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	-105	5	-3.31	1216007150	388557	137.53	3195	3215	3055	4120	2220	3170	3129.81	0.90	-80861	3263	3216	3158	3111	3053	3240	3135	31	950	100	1960	5	1	30726747	942	24.52	2.48	12	1.26	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3685	-16.82	20240117	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.53	N	333430	100	30 억	275859	N	N	N	N
147	20240403	150942	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3065	-105	5	-3.31	1158568060	369806	130.89	3195	3215	3060	4120	2220	3170	3132.91	0.90	-83887	3263	3216	3158	3111	3053	3240	3135	31	950	100	1960	5	1	30726747	942	24.52	2.48	12	1.20	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3685	-16.82	20240117	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.53	N	333430	100	30 억	275859	N	N	N	N
148	20240403	140931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3090	-80	5	-2.52	1064167385	339153	120.04	3195	3215	3060	4120	2220	3170	3137.72	0.90	-83317	3263	3216	3158	3111	3053	3240	3135	31	950	100	1960	5	1	30726747	949	24.72	2.50	12	1.10	125.00	1237.00	5540	20230713	-44.22	2625	20231227	17.71	3685	-16.15	20240117	2670	15.73	20240226	5540	-44.22	20230713	2625	17.71	20231227	2.53	N	333430	100	30 억	275859	N	N	N	N
149	20240403	130938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3085	-85	5	-2.68	1014586090	323065	114.35	3195	3215	3060	4120	2220	3170	3140.50	0.90	-83952	3263	3216	3158	3111	3053	3240	3135	31	950	100	1960	5	1	30726747	948	24.68	2.49	12	1.05	125.00	1237.00	5540	20230713	-44.31	2625	20231227	17.52	3685	-16.28	20240117	2670	15.54	20240226	5540	-44.31	20230713	2625	17.52	20231227	2.53	N	333430	100	30 억	275859	N	N	N	N
150	20240403	120932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3100	-70	5	-2.21	945251140	300581	106.39	3195	3215	3060	4120	2220	3170	3144.75	0.90	-77619	3263	3216	3158	3111	3053	3240	3135	31	950	100	1960	5	1	30726747	953	24.80	2.51	12	0.98	125.00	1237.00	5540	20230713	-44.04	2625	20231227	18.10	3685	-15.88	20240117	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.53	N	333430	100	30 억	275859	N	N	N	N
151	20240403	110938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	-35	5	-1.10	781585000	247565	87.62	3195	3215	3100	4120	2220	3170	3157.09	0.90	-65604	3263	3216	3158	3111	3053	3240	3135	31	950	100	1960	5	1	30726747	963	25.08	2.53	12	0.81	125.00	1237.00	5540	20230713	-43.41	2625	20231227	19.43	3685	-14.93	20240117	2670	17.42	20240226	5540	-43.41	20230713	2625	19.43	20231227	2.53	N	333430	100	30 억	275859	N	N	N	N
152	20240403	100937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3155	-15	5	-0.47	637480730	201468	71.31	3195	3215	3100	4120	2220	3170	3164.18	0.90	-55239	3263	3216	3158	3111	3053	3240	3135	31	950	100	1960	5	1	30726747	969	25.24	2.55	12	0.66	125.00	1237.00	5540	20230713	-43.05	2625	20231227	20.19	3685	-14.38	20240117	2670	18.16	20240226	5540	-43.05	20230713	2625	20.19	20231227	2.53	N	333430	100	30 억	275859	N	N	N	N
153	20240403	090939	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	-40	5	-1.26	79976290	25336	8.97	3195	3195	3130	4120	2220	3170	3156.63	0.90	-6497	3263	3216	3158	3111	3053	3240	3135	31	950	100	1960	5	1	30726747	962	25.04	2.53	12	0.08	125.00	1237.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.53	N	333430	100	30 억	275859	N	N	N	N
154	20240402	160924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	40	2	1.28	879259355	278786	174.79	3145	3205	3100	4065	2195	3130	3153.85	1.01	-35638	3176	3152	3116	3092	3056	3165	3105	31	935	100	1940	5	1	30726747	974	25.36	2.56	12	0.91	125.00	1237.00	5540	20230713	-42.78	2625	20231227	20.76	3685	-13.98	20240117	2670	18.73	20240226	5540	-42.78	20230713	2625	20.76	20231227	2.55	N	333430	100	30 억	309346	N	N	N	N
155	20240402	150932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	40	2	1.28	790990190	250911	157.31	3145	3205	3100	4065	2195	3130	3152.48	1.01	-30440	3176	3152	3116	3092	3056	3165	3105	31	935	100	1940	5	1	30726747	974	25.36	2.56	12	0.82	125.00	1237.00	5540	20230713	-42.78	2625	20231227	20.76	3685	-13.98	20240117	2670	18.73	20240226	5540	-42.78	20230713	2625	20.76	20231227	2.55	N	333430	100	30 억	309346	N	N	N	N
156	20240402	140935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3185	55	2	1.76	639916465	203088	127.33	3145	3205	3100	4065	2195	3130	3150.94	1.01	-21167	3176	3152	3116	3092	3056	3165	3105	31	935	100	1940	5	1	30726747	979	25.48	2.57	12	0.66	125.00	1237.00	5540	20230713	-42.51	2625	20231227	21.33	3685	-13.57	20240117	2670	19.29	20240226	5540	-42.51	20230713	2625	21.33	20231227	2.55	N	333430	100	30 억	309346	N	N	N	N
157	20240402	130921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3170	40	2	1.28	448597280	142677	89.45	3145	3195	3100	4065	2195	3130	3144.16	1.01	-9565	3176	3152	3116	3092	3056	3165	3105	31	935	100	1940	5	1	30726747	974	25.36	2.56	12	0.46	125.00	1237.00	5540	20230713	-42.78	2625	20231227	20.76	3685	-13.98	20240117	2670	18.73	20240226	5540	-42.78	20230713	2625	20.76	20231227	2.55	N	333430	100	30 억	309346	N	N	N	N
158	20240402	120919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	0	3	0.00	274212005	87522	54.87	3145	3180	3100	4065	2195	3130	3133.07	1.01	-10851	3176	3152	3116	3092	3056	3165	3105	31	935	100	1940	5	1	30726747	962	25.04	2.53	12	0.28	125.00	1237.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.55	N	333430	100	30 억	309346	N	N	N	N
159	20240402	110921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	-10	5	-0.32	257823725	82292	51.59	3145	3180	3100	4065	2195	3130	3133.04	1.01	-7711	3176	3152	3116	3092	3056	3165	3105	31	935	100	1940	5	1	30726747	959	24.96	2.52	12	0.27	125.00	1237.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.55	N	333430	100	30 억	309346	N	N	N	N
160	20240402	100924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	0	3	0.00	137271850	43962	27.56	3145	3145	3100	4065	2195	3130	3122.49	1.01	-8741	3176	3152	3116	3092	3056	3165	3105	31	935	100	1940	5	1	30726747	962	25.04	2.53	12	0.14	125.00	1237.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.55	N	333430	100	30 억	309346	N	N	N	N
161	20240402	090921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	0	3	0.00	60586350	19327	12.12	3145	3145	3115	4065	2195	3130	3134.83	1.01	-9054	3176	3152	3116	3092	3056	3165	3105	31	935	100	1940	5	1	30726747	962	25.04	2.53	12	0.06	125.00	1237.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.55	N	333430	100	30 억	309346	N	N	N	N
162	20240401	160921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	55	2	1.79	490062235	157020	120.96	3085	3140	3080	3995	2155	3075	3121.01	0.83	53988	3168	3121	3083	3036	2998	3117	3032	31	920	100	1900	5	1	30726747	962	25.04	2.53	12	0.51	125.00	1237.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.56	N	333430	100	30 억	255199	N	N	N	N
163	20240401	150923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3130	55	2	1.79	466277275	149420	115.10	3085	3140	3080	3995	2155	3075	3120.58	0.83	53031	3168	3121	3083	3036	2998	3117	3032	31	920	100	1900	5	1	30726747	962	25.04	2.53	12	0.49	125.00	1237.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.56	N	333430	100	30 억	255199	N	N	N	N
164	20240401	140917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3135	60	2	1.95	422603120	135464	104.35	3085	3140	3080	3995	2155	3075	3119.67	0.83	46152	3168	3121	3083	3036	2998	3117	3032	31	920	100	1900	5	1	30726747	963	25.08	2.53	12	0.44	125.00	1237.00	5540	20230713	-43.41	2625	20231227	19.43	3685	-14.93	20240117	2670	17.42	20240226	5540	-43.41	20230713	2625	19.43	20231227	2.56	N	333430	100	30 억	255199	N	N	N	N
165	20240401	130915	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3120	45	2	1.46	323652335	103779	79.95	3085	3140	3080	3995	2155	3075	3118.67	0.83	33827	3168	3121	3083	3036	2998	3117	3032	31	920	100	1900	5	1	30726747	959	24.96	2.52	12	0.34	125.00	1237.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.56	N	333430	100	30 억	255199	N	N	N	N
166	20240401	120922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3125	50	2	1.63	309964600	99393	76.57	3085	3140	3080	3995	2155	3075	3118.58	0.83	31692	3168	3121	3083	3036	2998	3117	3032	31	920	100	1900	5	1	30726747	960	25.00	2.53	12	0.32	125.00	1237.00	5540	20230713	-43.59	2625	20231227	19.05	3685	-15.20	20240117	2670	17.04	20240226	5540	-43.59	20230713	2625	19.05	20231227	2.56	N	333430	100	30 억	255199	N	N	N	N
167	20240401	110921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	40	2	1.30	285985565	91708	70.65	3085	3140	3080	3995	2155	3075	3118.44	0.83	27385	3168	3121	3083	3036	2998	3117	3032	31	920	100	1900	5	1	30726747	957	24.92	2.52	12	0.30	125.00	1237.00	5540	20230713	-43.77	2625	20231227	18.67	3685	-15.47	20240117	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.56	N	333430	100	30 억	255199	N	N	N	N
168	20240401	100917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3115	40	2	1.30	244847520	78529	60.49	3085	3140	3080	3995	2155	3075	3117.92	0.83	20946	3168	3121	3083	3036	2998	3117	3032	31	920	100	1900	5	1	30726747	957	24.92	2.52	12	0.26	125.00	1237.00	5540	20230713	-43.77	2625	20231227	18.67	3685	-15.47	20240117	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.56	N	333430	100	30 억	255199	N	N	N	N
169	20240401	090916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	3110	35	2	1.14	59072420	19042	14.67	3085	3125	3080	3995	2155	3075	3102.22	0.83	-5879	3168	3121	3083	3036	2998	3117	3032	31	920	100	1900	5	1	30726747	956	24.88	2.51	12	0.06	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.56	N	333430	100	30 억	255199	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History