KissMeData/105330/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7650	60	2	0.79	108190000	14260	77.12	7700	7700	7540	9860	5320	7590	7586.93	0.99	657	7756	7672	7506	7422	7256	7715	7465	80	2270	500	5310	10	1	16060028	1229	50.33	0.97	12	0.09	152.00	7862.00	15480	20230526	-50.58	7080	20231027	8.05	9100	-15.93	20240105	7100	7.75	20240423	15480	-50.58	20230526	7080	8.05	20231027	1.38	N	105330	500	80 억	159573	N	N	N	N
3	20240430	150823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7630	40	2	0.53	63166260	8313	44.96	7700	7700	7550	9860	5320	7590	7598.49	0.99	42	7756	7672	7506	7422	7256	7715	7465	80	2270	500	5310	10	1	16060028	1225	50.20	0.97	12	0.05	152.00	7862.00	15480	20230526	-50.71	7080	20231027	7.77	9100	-16.15	20240105	7100	7.46	20240423	15480	-50.71	20230526	7080	7.77	20231027	1.38	N	105330	500	80 억	159573	N	N	N	N
4	20240430	140822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7610	20	2	0.26	56538150	7444	40.26	7700	7700	7550	9860	5320	7590	7595.13	0.99	313	7756	7672	7506	7422	7256	7715	7465	80	2270	500	5310	10	1	16060028	1222	50.07	0.97	12	0.05	152.00	7862.00	15480	20230526	-50.84	7080	20231027	7.49	9100	-16.37	20240105	7100	7.18	20240423	15480	-50.84	20230526	7080	7.49	20231027	1.38	N	105330	500	80 억	159573	N	N	N	N
5	20240430	130820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7600	10	2	0.13	53169750	7000	37.86	7700	7700	7550	9860	5320	7590	7595.68	0.99	54	7756	7672	7506	7422	7256	7715	7465	80	2270	500	5310	10	1	16060028	1221	50.00	0.97	12	0.04	152.00	7862.00	15480	20230526	-50.90	7080	20231027	7.34	9100	-16.48	20240105	7100	7.04	20240423	15480	-50.90	20230526	7080	7.34	20231027	1.38	N	105330	500	80 억	159573	N	N	N	N
6	20240430	120821	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7640	50	2	0.66	47288000	6225	33.67	7700	7700	7550	9860	5320	7590	7596.47	0.99	-134	7756	7672	7506	7422	7256	7715	7465	80	2270	500	5310	10	1	16060028	1227	50.26	0.97	12	0.04	152.00	7862.00	15480	20230526	-50.65	7080	20231027	7.91	9100	-16.04	20240105	7100	7.61	20240423	15480	-50.65	20230526	7080	7.91	20231027	1.38	N	105330	500	80 억	159573	N	N	N	N
7	20240430	110817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7640	50	2	0.66	19189590	2514	13.60	7700	7700	7590	9860	5320	7590	7633.09	0.99	-200	7756	7672	7506	7422	7256	7715	7465	80	2270	500	5310	10	1	16060028	1227	50.26	0.97	12	0.02	152.00	7862.00	15480	20230526	-50.65	7080	20231027	7.91	9100	-16.04	20240105	7100	7.61	20240423	15480	-50.65	20230526	7080	7.91	20231027	1.38	N	105330	500	80 억	159573	N	N	N	N
8	20240430	100819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7600	10	2	0.13	18464050	2419	13.08	7700	7700	7590	9860	5320	7590	7632.93	0.99	-188	7756	7672	7506	7422	7256	7715	7465	80	2270	500	5310	10	1	16060028	1221	50.00	0.97	12	0.02	152.00	7862.00	15480	20230526	-50.90	7080	20231027	7.34	9100	-16.48	20240105	7100	7.04	20240423	15480	-50.90	20230526	7080	7.34	20231027	1.38	N	105330	500	80 억	159573	N	N	N	N
9	20240430	090829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7600	10	2	0.13	7265170	948	5.13	7700	7700	7590	9860	5320	7590	7663.68	0.99	-250	7756	7672	7506	7422	7256	7715	7465	80	2270	500	5310	10	1	16060028	1221	50.00	0.97	12	0.01	152.00	7862.00	15480	20230526	-50.90	7080	20231027	7.34	9100	-16.48	20240105	7100	7.04	20240423	15480	-50.90	20230526	7080	7.34	20231027	1.38	N	105330	500	80 억	159573	N	N	N	N
10	20240429	160808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7590	110	2	1.47	137731980	18487	78.00	7350	7590	7340	9720	5240	7480	7448.83	0.98	2661	7686	7582	7396	7292	7106	7625	7335	80	2240	500	5230	10	1	16060028	1219	49.93	0.97	12	0.12	152.00	7862.00	15480	20230526	-50.97	7080	20231027	7.20	9100	-16.59	20240105	7100	6.90	20240423	15480	-50.97	20230526	7080	7.20	20231027	1.37	N	105330	500	80 억	156950	N	N	N	N
11	20240429	150819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7560	80	2	1.07	125690930	16900	71.31	7350	7590	7340	9720	5240	7480	7437.33	0.98	2905	7686	7582	7396	7292	7106	7625	7335	80	2240	500	5230	10	1	16060028	1214	49.74	0.96	12	0.11	152.00	7862.00	15480	20230526	-51.16	7080	20231027	6.78	9100	-16.92	20240105	7100	6.48	20240423	15480	-51.16	20230526	7080	6.78	20231027	1.37	N	105330	500	80 억	156950	N	N	N	N
12	20240429	140746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7580	100	2	1.34	119515950	16084	67.86	7350	7590	7340	9720	5240	7480	7430.74	0.98	3027	7686	7582	7396	7292	7106	7625	7335	80	2240	500	5230	10	1	16060028	1217	49.87	0.96	12	0.10	152.00	7862.00	15480	20230526	-51.03	7080	20231027	7.06	9100	-16.70	20240105	7100	6.76	20240423	15480	-51.03	20230526	7080	7.06	20231027	1.37	N	105330	500	80 억	156950	N	N	N	N
13	20240429	130818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7550	70	2	0.94	102683780	13857	58.47	7350	7560	7340	9720	5240	7480	7410.25	0.98	3339	7686	7582	7396	7292	7106	7625	7335	80	2240	500	5230	10	1	16060028	1213	49.67	0.96	12	0.09	152.00	7862.00	15480	20230526	-51.23	7080	20231027	6.64	9100	-17.03	20240105	7100	6.34	20240423	15480	-51.23	20230526	7080	6.64	20231027	1.37	N	105330	500	80 억	156950	N	N	N	N
14	20240429	120818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7460	-20	5	-0.27	88508120	11970	50.50	7350	7490	7340	9720	5240	7480	7394.16	0.98	3524	7686	7582	7396	7292	7106	7625	7335	80	2240	500	5230	10	1	16060028	1198	49.08	0.95	12	0.07	152.00	7862.00	15480	20230526	-51.81	7080	20231027	5.37	9100	-18.02	20240105	7100	5.07	20240423	15480	-51.81	20230526	7080	5.37	20231027	1.37	N	105330	500	80 억	156950	N	N	N	N
15	20240429	110752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7440	-40	5	-0.53	73946300	10018	42.27	7350	7440	7340	9720	5240	7480	7381.34	0.98	2863	7686	7582	7396	7292	7106	7625	7335	80	2240	500	5230	10	1	16060028	1195	48.95	0.95	12	0.06	152.00	7862.00	15480	20230526	-51.94	7080	20231027	5.08	9100	-18.24	20240105	7100	4.79	20240423	15480	-51.94	20230526	7080	5.08	20231027	1.37	N	105330	500	80 억	156950	N	N	N	N
16	20240429	100818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7410	-70	5	-0.94	32344690	4390	18.52	7350	7430	7350	9720	5240	7480	7367.81	0.98	273	7686	7582	7396	7292	7106	7625	7335	80	2240	500	5230	10	1	16060028	1190	48.75	0.94	12	0.03	152.00	7862.00	15480	20230526	-52.13	7080	20231027	4.66	9100	-18.57	20240105	7100	4.37	20240423	15480	-52.13	20230526	7080	4.66	20231027	1.37	N	105330	500	80 억	156950	N	N	N	N
17	20240429	090818	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7390	-90	5	-1.20	13028230	1772	7.48	7350	7390	7350	9720	5240	7480	7352.27	0.98	106	7686	7582	7396	7292	7106	7625	7335	80	2240	500	5230	10	1	16060028	1187	48.62	0.94	12	0.01	152.00	7862.00	15480	20230526	-52.26	7080	20231027	4.38	9100	-18.79	20240105	7100	4.08	20240423	15480	-52.26	20230526	7080	4.38	20231027	1.37	N	105330	500	80 억	156950	N	N	N	N
18	20240426	160814	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7480	50	2	0.67	159926800	21863	247.94	7480	7500	7210	9650	5210	7430	7314.95	1.01	-5243	7570	7500	7390	7320	7210	7535	7355	80	2220	500	5200	10	1	16060028	1201	49.21	0.95	12	0.14	152.00	7862.00	15480	20230526	-51.68	7080	20231027	5.65	9100	-17.80	20240105	7100	5.35	20240423	15480	-51.68	20230526	7080	5.65	20231027	1.40	N	105330	500	80 억	162496	N	N	N	N
19	20240426	150815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7330	-100	5	-1.35	143157560	19609	222.37	7480	7500	7210	9650	5210	7430	7300.60	1.01	-4970	7570	7500	7390	7320	7210	7535	7355	80	2220	500	5200	10	1	16060028	1177	48.22	0.93	12	0.12	152.00	7862.00	15480	20230526	-52.65	7080	20231027	3.53	9100	-19.45	20240105	7100	3.24	20240423	15480	-52.65	20230526	7080	3.53	20231027	1.40	N	105330	500	80 억	162496	N	N	N	N
20	20240426	140812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7310	-120	5	-1.62	117889700	16157	183.23	7480	7500	7210	9650	5210	7430	7296.51	1.01	-4513	7570	7500	7390	7320	7210	7535	7355	80	2220	500	5200	10	1	16060028	1174	48.09	0.93	12	0.10	152.00	7862.00	15480	20230526	-52.78	7080	20231027	3.25	9100	-19.67	20240105	7100	2.96	20240423	15480	-52.78	20230526	7080	3.25	20231027	1.40	N	105330	500	80 억	162496	N	N	N	N
21	20240426	130815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7210	-220	5	-2.96	107051810	14668	166.34	7480	7500	7210	9650	5210	7430	7298.32	1.01	-4026	7570	7500	7390	7320	7210	7535	7355	80	2220	500	5200	10	1	16060028	1158	47.43	0.92	12	0.09	152.00	7862.00	15480	20230526	-53.42	7080	20231027	1.84	9100	-20.77	20240105	7100	1.55	20240423	15480	-53.42	20230526	7080	1.84	20231027	1.40	N	105330	500	80 억	162496	N	N	N	N
22	20240426	120812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7340	-90	5	-1.21	60642130	8255	93.62	7480	7500	7280	9650	5210	7430	7346.11	1.01	-2881	7570	7500	7390	7320	7210	7535	7355	80	2220	500	5200	10	1	16060028	1179	48.29	0.93	12	0.05	152.00	7862.00	15480	20230526	-52.58	7080	20231027	3.67	9100	-19.34	20240105	7100	3.38	20240423	15480	-52.58	20230526	7080	3.67	20231027	1.40	N	105330	500	80 억	162496	N	N	N	N
23	20240426	110812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7440	10	2	0.13	22298710	3010	34.13	7480	7500	7360	9650	5210	7430	7408.21	1.01	-1593	7570	7500	7390	7320	7210	7535	7355	80	2220	500	5200	10	1	16060028	1195	48.95	0.95	12	0.02	152.00	7862.00	15480	20230526	-51.94	7080	20231027	5.08	9100	-18.24	20240105	7100	4.79	20240423	15480	-51.94	20230526	7080	5.08	20231027	1.40	N	105330	500	80 억	162496	N	N	N	N
24	20240426	100811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7380	-50	5	-0.67	12979510	1755	19.90	7480	7480	7370	9650	5210	7430	7395.73	1.01	-923	7570	7500	7390	7320	7210	7535	7355	80	2220	500	5200	10	1	16060028	1185	48.55	0.94	12	0.01	152.00	7862.00	15480	20230526	-52.33	7080	20231027	4.24	9100	-18.90	20240105	7100	3.94	20240423	15480	-52.33	20230526	7080	4.24	20231027	1.40	N	105330	500	80 억	162496	N	N	N	N
25	20240426	090817	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7370	-60	5	-0.81	6073880	821	9.31	7480	7480	7370	9650	5210	7430	7398.15	1.01	-560	7570	7500	7390	7320	7210	7535	7355	80	2220	500	5200	10	1	16060028	1184	48.49	0.94	12	0.01	152.00	7862.00	15480	20230526	-52.39	7080	20231027	4.10	9100	-19.01	20240105	7100	3.80	20240423	15480	-52.39	20230526	7080	4.10	20231027	1.40	N	105330	500	80 억	162496	N	N	N	N
26	20240425	160808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7430	60	2	0.81	65324680	8818	49.00	7280	7460	7280	9580	5160	7370	7408.11	1.01	-47	7510	7440	7320	7250	7130	7380	7190	80	2210	500	5150	10	1	16060028	1193	48.88	0.95	12	0.05	152.00	7862.00	15480	20230526	-52.00	7080	20231027	4.94	9100	-18.35	20240105	7100	4.65	20240423	15480	-52.00	20230526	7080	4.94	20231027	1.37	N	105330	500	80 억	162515	N	N	N	N
27	20240425	150813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7410	40	2	0.54	63284150	8543	47.47	7280	7460	7280	9580	5160	7370	7407.72	1.01	-30	7510	7440	7320	7250	7130	7380	7190	80	2210	500	5150	10	1	16060028	1190	48.75	0.94	12	0.05	152.00	7862.00	15480	20230526	-52.13	7080	20231027	4.66	9100	-18.57	20240105	7100	4.37	20240423	15480	-52.13	20230526	7080	4.66	20231027	1.37	N	105330	500	80 억	162515	N	N	N	N
28	20240425	140809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7400	30	2	0.41	50256710	6785	37.70	7280	7460	7280	9580	5160	7370	7407.03	1.01	98	7510	7440	7320	7250	7130	7380	7190	80	2210	500	5150	10	1	16060028	1188	48.68	0.94	12	0.04	152.00	7862.00	15480	20230526	-52.20	7080	20231027	4.52	9100	-18.68	20240105	7100	4.23	20240423	15480	-52.20	20230526	7080	4.52	20231027	1.37	N	105330	500	80 억	162515	N	N	N	N
29	20240425	130811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7410	40	2	0.54	45222240	6105	33.92	7280	7460	7280	9580	5160	7370	7407.41	1.01	84	7510	7440	7320	7250	7130	7380	7190	80	2210	500	5150	10	1	16060028	1190	48.75	0.94	12	0.04	152.00	7862.00	15480	20230526	-52.13	7080	20231027	4.66	9100	-18.57	20240105	7100	4.37	20240423	15480	-52.13	20230526	7080	4.66	20231027	1.37	N	105330	500	80 억	162515	N	N	N	N
30	20240425	120808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7440	70	2	0.95	34190430	4614	25.64	7280	7460	7280	9580	5160	7370	7410.15	1.01	129	7510	7440	7320	7250	7130	7380	7190	80	2210	500	5150	10	1	16060028	1195	48.95	0.95	12	0.03	152.00	7862.00	15480	20230526	-51.94	7080	20231027	5.08	9100	-18.24	20240105	7100	4.79	20240423	15480	-51.94	20230526	7080	5.08	20231027	1.37	N	105330	500	80 억	162515	N	N	N	N
31	20240425	110809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7390	20	2	0.27	13634810	1849	10.27	7280	7420	7280	9580	5160	7370	7374.15	1.01	69	7510	7440	7320	7250	7130	7380	7190	80	2210	500	5150	10	1	16060028	1187	48.62	0.94	12	0.01	152.00	7862.00	15480	20230526	-52.26	7080	20231027	4.38	9100	-18.79	20240105	7100	4.08	20240423	15480	-52.26	20230526	7080	4.38	20231027	1.37	N	105330	500	80 억	162515	N	N	N	N
32	20240425	100810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7400	30	2	0.41	8024860	1089	6.05	7280	7420	7280	9580	5160	7370	7369.02	1.01	375	7510	7440	7320	7250	7130	7380	7190	80	2210	500	5150	10	1	16060028	1188	48.68	0.94	12	0.01	152.00	7862.00	15480	20230526	-52.20	7080	20231027	4.52	9100	-18.68	20240105	7100	4.23	20240423	15480	-52.20	20230526	7080	4.52	20231027	1.37	N	105330	500	80 억	162515	N	N	N	N
33	20240425	090812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7370	0	3	0.00	3066620	418	2.32	7280	7370	7280	9580	5160	7370	7336.41	1.01	186	7510	7440	7320	7250	7130	7380	7190	80	2210	500	5150	10	1	16060028	1184	48.49	0.94	12	0.00	152.00	7862.00	15480	20230526	-52.39	7080	20231027	4.10	9100	-19.01	20240105	7100	3.80	20240423	15480	-52.39	20230526	7080	4.10	20231027	1.37	N	105330	500	80 억	162515	N	N	N	N
34	20240424	160752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7370	80	2	1.10	127169740	17494	35.10	7380	7390	7200	9470	5110	7290	7269.33	0.98	4422	7616	7452	7276	7112	6936	7365	7025	80	2180	500	5100	10	1	16060028	1184	48.49	0.94	12	0.11	152.00	7862.00	15480	20230526	-52.39	7080	20231027	4.10	9100	-19.01	20240105	7100	3.80	20240423	15480	-52.39	20230526	7080	4.10	20231027	1.38	N	105330	500	80 억	157517	N	N	N	N
35	20240424	150806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7300	10	2	0.14	121227740	16684	33.47	7380	7390	7200	9470	5110	7290	7266.11	0.98	4343	7616	7452	7276	7112	6936	7365	7025	80	2180	500	5100	10	1	16060028	1172	48.03	0.93	12	0.10	152.00	7862.00	15480	20230526	-52.84	7080	20231027	3.11	9100	-19.78	20240105	7100	2.82	20240423	15480	-52.84	20230526	7080	3.11	20231027	1.38	N	105330	500	80 억	157517	N	N	N	N
36	20240424	140806	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7300	10	2	0.14	40996440	5592	11.22	7380	7390	7270	9470	5110	7290	7331.27	0.98	1576	7616	7452	7276	7112	6936	7365	7025	80	2180	500	5100	10	1	16060028	1172	48.03	0.93	12	0.03	152.00	7862.00	15480	20230526	-52.84	7080	20231027	3.11	9100	-19.78	20240105	7100	2.82	20240423	15480	-52.84	20230526	7080	3.11	20231027	1.38	N	105330	500	80 억	157517	N	N	N	N
37	20240424	130811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7350	60	2	0.82	22090220	3001	6.02	7380	7390	7320	9470	5110	7290	7360.95	0.98	360	7616	7452	7276	7112	6936	7365	7025	80	2180	500	5100	10	1	16060028	1180	48.36	0.93	12	0.02	152.00	7862.00	15480	20230526	-52.52	7080	20231027	3.81	9100	-19.23	20240105	7100	3.52	20240423	15480	-52.52	20230526	7080	3.81	20231027	1.38	N	105330	500	80 억	157517	N	N	N	N
38	20240424	120807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7380	90	2	1.23	18930980	2571	5.16	7380	7390	7320	9470	5110	7290	7363.27	0.98	121	7616	7452	7276	7112	6936	7365	7025	80	2180	500	5100	10	1	16060028	1185	48.55	0.94	12	0.02	152.00	7862.00	15480	20230526	-52.33	7080	20231027	4.24	9100	-18.90	20240105	7100	3.94	20240423	15480	-52.33	20230526	7080	4.24	20231027	1.38	N	105330	500	80 억	157517	N	N	N	N
39	20240424	110805	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7390	100	2	1.37	14875610	2020	4.05	7380	7390	7320	9470	5110	7290	7364.16	0.98	203	7616	7452	7276	7112	6936	7365	7025	80	2180	500	5100	10	1	16060028	1187	48.62	0.94	12	0.01	152.00	7862.00	15480	20230526	-52.26	7080	20231027	4.38	9100	-18.79	20240105	7100	4.08	20240423	15480	-52.26	20230526	7080	4.38	20231027	1.38	N	105330	500	80 억	157517	N	N	N	N
40	20240424	100804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7390	100	2	1.37	3795800	515	1.03	7380	7390	7350	9470	5110	7290	7370.49	0.98	-181	7616	7452	7276	7112	6936	7365	7025	80	2180	500	5100	10	1	16060028	1187	48.62	0.94	12	0.00	152.00	7862.00	15480	20230526	-52.26	7080	20231027	4.38	9100	-18.79	20240105	7100	4.08	20240423	15480	-52.26	20230526	7080	4.38	20231027	1.38	N	105330	500	80 억	157517	N	N	N	N
41	20240424	090807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7350	60	2	0.82	804270	109	0.22	7380	7380	7350	9470	5110	7290	7378.62	0.98	-14	7616	7452	7276	7112	6936	7365	7025	80	2180	500	5100	10	1	16060028	1180	48.36	0.93	12	0.00	152.00	7862.00	15480	20230526	-52.52	7080	20231027	3.81	9100	-19.23	20240105	7100	3.52	20240423	15480	-52.52	20230526	7080	3.81	20231027	1.38	N	105330	500	80 억	157517	N	N	N	N
42	20240423	160742	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7290	10	2	0.14	359625620	49642	122.28	7370	7440	7100	9460	5100	7280	7244.38	0.94	6759	7840	7560	7400	7120	6960	7480	7040	80	2180	500	5090	10	1	16060028	1171	47.96	0.93	12	0.31	152.00	7862.00	15480	20230526	-52.91	7080	20231027	2.97	9100	-19.89	20240105	7100	2.68	20240423	15480	-52.91	20230526	7080	2.97	20231027	1.37	N	105330	500	80 억	150190	N	N	N	N
43	20240423	150804	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7290	10	2	0.14	348200820	48070	118.41	7370	7440	7100	9460	5100	7280	7243.62	0.94	6414	7840	7560	7400	7120	6960	7480	7040	80	2180	500	5090	10	1	16060028	1171	47.96	0.93	12	0.30	152.00	7862.00	15480	20230526	-52.91	7080	20231027	2.97	9100	-19.89	20240105	7100	2.68	20240423	15480	-52.91	20230526	7080	2.97	20231027	1.37	N	105330	500	80 억	150190	N	N	N	N
44	20240423	140803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7420	140	2	1.92	313071170	43264	106.57	7370	7440	7100	9460	5100	7280	7236.30	0.94	4805	7840	7560	7400	7120	6960	7480	7040	80	2180	500	5090	10	1	16060028	1192	48.82	0.94	12	0.27	152.00	7862.00	15480	20230526	-52.07	7080	20231027	4.80	9100	-18.46	20240105	7100	4.51	20240423	15480	-52.07	20230526	7080	4.80	20231027	1.37	N	105330	500	80 억	150190	N	N	N	N
45	20240423	130801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7290	10	2	0.14	296091980	40966	100.91	7370	7440	7100	9460	5100	7280	7227.75	0.94	5017	7840	7560	7400	7120	6960	7480	7040	80	2180	500	5090	10	1	16060028	1171	47.96	0.93	12	0.26	152.00	7862.00	15480	20230526	-52.91	7080	20231027	2.97	9100	-19.89	20240105	7100	2.68	20240423	15480	-52.91	20230526	7080	2.97	20231027	1.37	N	105330	500	80 억	150190	N	N	N	N
46	20240423	120801	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7390	110	2	1.51	258688980	35855	88.32	7370	7440	7100	9460	5100	7280	7214.86	0.94	1427	7840	7560	7400	7120	6960	7480	7040	80	2180	500	5090	10	1	16060028	1187	48.62	0.94	12	0.22	152.00	7862.00	15480	20230526	-52.26	7080	20231027	4.38	9100	-18.79	20240105	7100	4.08	20240423	15480	-52.26	20230526	7080	4.38	20231027	1.37	N	105330	500	80 억	150190	N	N	N	N
47	20240423	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7150	-130	5	-1.79	182518310	25320	62.37	7370	7440	7100	9460	5100	7280	7208.46	0.94	-326	7840	7560	7400	7120	6960	7480	7040	80	2180	500	5090	10	1	16060028	1148	47.04	0.91	12	0.16	152.00	7862.00	15480	20230526	-53.81	7080	20231027	0.99	9100	-21.43	20240105	7100	0.70	20240423	15480	-53.81	20230526	7080	0.99	20231027	1.37	N	105330	500	80 억	150190	N	N	N	N
48	20240423	100802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7270	-10	5	-0.14	51617520	7115	17.53	7370	7440	7170	9460	5100	7280	7254.75	0.94	-671	7840	7560	7400	7120	6960	7480	7040	80	2180	500	5090	10	1	16060028	1168	47.83	0.92	12	0.04	152.00	7862.00	15480	20230526	-53.04	7080	20231027	2.68	9100	-20.11	20240105	7170	1.39	20240423	15480	-53.04	20230526	7080	2.68	20231027	1.37	N	105330	500	80 억	150190	N	N	N	N
49	20240423	090802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7360	80	2	1.10	162100	22	0.05	7370	7370	7360	9460	5100	7280	7368.18	0.94	3	7840	7560	7400	7120	6960	7480	7040	80	2180	500	5090	10	1	16060028	1182	48.42	0.94	12	0.00	152.00	7862.00	15480	20230526	-52.45	7080	20231027	3.95	9100	-19.12	20240105	7240	1.66	20240422	15480	-52.45	20230526	7080	3.95	20231027	1.37	N	105330	500	80 억	150190	N	N	N	N
50	20240422	160759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7280	-170	5	-2.28	299002130	40486	126.49	7480	7680	7240	9680	5220	7450	7385.32	1.00	-10489	7976	7712	7566	7302	7156	7640	7230	80	2230	500	5210	10	1	16060028	1169	47.89	0.93	12	0.25	152.00	7862.00	15480	20230526	-52.97	7080	20231027	2.82	9100	-20.00	20240105	7240	0.55	20240422	15480	-52.97	20230526	7080	2.82	20231027	1.35	N	105330	500	80 억	160343	N	N	N	N
51	20240422	150758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7340	-110	5	-1.48	279431650	37806	118.11	7480	7680	7240	9680	5220	7450	7391.20	1.00	-9265	7976	7712	7566	7302	7156	7640	7230	80	2230	500	5210	10	1	16060028	1179	48.29	0.93	12	0.24	152.00	7862.00	15480	20230526	-52.58	7080	20231027	3.67	9100	-19.34	20240105	7240	1.38	20240422	15480	-52.58	20230526	7080	3.67	20231027	1.35	N	105330	500	80 억	160343	N	N	N	N
52	20240422	140758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7260	-190	5	-2.55	198766450	26720	83.48	7480	7680	7240	9680	5220	7450	7438.86	1.00	-6591	7976	7712	7566	7302	7156	7640	7230	80	2230	500	5210	10	1	16060028	1166	47.76	0.92	12	0.17	152.00	7862.00	15480	20230526	-53.10	7080	20231027	2.54	9100	-20.22	20240105	7240	0.28	20240422	15480	-53.10	20230526	7080	2.54	20231027	1.35	N	105330	500	80 억	160343	N	N	N	N
53	20240422	130756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7490	40	2	0.54	122326550	16309	50.95	7480	7680	7400	9680	5220	7450	7500.55	1.00	-5032	7976	7712	7566	7302	7156	7640	7230	80	2230	500	5210	10	1	16060028	1203	49.28	0.95	12	0.10	152.00	7862.00	15480	20230526	-51.61	7080	20231027	5.79	9100	-17.69	20240105	7400	1.22	20240422	15480	-51.61	20230526	7080	5.79	20231027	1.35	N	105330	500	80 억	160343	N	N	N	N
54	20240422	120756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7490	40	2	0.54	106381950	14179	44.30	7480	7680	7400	9680	5220	7450	7502.78	1.00	-4979	7976	7712	7566	7302	7156	7640	7230	80	2230	500	5210	10	1	16060028	1203	49.28	0.95	12	0.09	152.00	7862.00	15480	20230526	-51.61	7080	20231027	5.79	9100	-17.69	20240105	7400	1.22	20240422	15480	-51.61	20230526	7080	5.79	20231027	1.35	N	105330	500	80 억	160343	N	N	N	N
55	20240422	110757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7510	60	2	0.81	85932460	11440	35.74	7480	7680	7450	9680	5220	7450	7511.58	1.00	-2882	7976	7712	7566	7302	7156	7640	7230	80	2230	500	5210	10	1	16060028	1206	49.41	0.96	12	0.07	152.00	7862.00	15480	20230526	-51.49	7080	20231027	6.07	9100	-17.47	20240105	7420	1.21	20240419	15480	-51.49	20230526	7080	6.07	20231027	1.35	N	105330	500	80 억	160343	N	N	N	N
56	20240422	100757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7490	40	2	0.54	40715050	5401	16.87	7480	7680	7480	9680	5220	7450	7538.43	1.00	-415	7976	7712	7566	7302	7156	7640	7230	80	2230	500	5210	10	1	16060028	1203	49.28	0.95	12	0.03	152.00	7862.00	15480	20230526	-51.61	7080	20231027	5.79	9100	-17.69	20240105	7420	0.94	20240419	15480	-51.61	20230526	7080	5.79	20231027	1.35	N	105330	500	80 억	160343	N	N	N	N
57	20240422	090757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7530	80	2	1.07	4125940	548	1.71	7480	7530	7480	9680	5220	7450	7529.09	1.00	-19	7976	7712	7566	7302	7156	7640	7230	80	2230	500	5210	10	1	16060028	1209	49.54	0.96	12	0.00	152.00	7862.00	15480	20230526	-51.36	7080	20231027	6.36	9100	-17.25	20240105	7420	1.48	20240419	15480	-51.36	20230526	7080	6.36	20231027	1.35	N	105330	500	80 억	160343	N	N	N	N
58	20240419	160722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7450	-380	5	-4.85	240930980	31892	149.60	7830	7830	7420	10170	5490	7830	7554.59	1.03	-4902	7996	7912	7796	7712	7596	7955	7755	80	2340	500	5480	10	1	16060028	1196	49.01	0.95	12	0.20	152.00	7862.00	15480	20230526	-51.87	7080	20231027	5.23	9100	-18.13	20240105	7420	0.40	20240419	15480	-51.87	20230526	7080	5.23	20231027	1.36	N	105330	500	80 억	165253	N	N	N	N
59	20240419	150729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7490	-340	5	-4.34	199911700	26390	123.79	7830	7830	7470	10170	5490	7830	7575.28	1.03	-3116	7996	7912	7796	7712	7596	7955	7755	80	2340	500	5480	10	1	16060028	1203	49.28	0.95	12	0.16	152.00	7862.00	15480	20230526	-51.61	7080	20231027	5.79	9100	-17.69	20240105	7470	0.27	20240419	15480	-51.61	20230526	7080	5.79	20231027	1.36	N	105330	500	80 억	165253	N	N	N	N
60	20240419	140723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7470	-360	5	-4.60	180504080	23801	111.65	7830	7830	7470	10170	5490	7830	7583.89	1.03	-3680	7996	7912	7796	7712	7596	7955	7755	80	2340	500	5480	10	1	16060028	1200	49.14	0.95	12	0.15	152.00	7862.00	15480	20230526	-51.74	7080	20231027	5.51	9100	-17.91	20240105	7470	0.00	20240419	15480	-51.74	20230526	7080	5.51	20231027	1.36	N	105330	500	80 억	165253	N	N	N	N
61	20240419	130723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7500	-330	5	-4.21	150190340	19768	92.73	7830	7830	7480	10170	5490	7830	7597.65	1.03	-3685	7996	7912	7796	7712	7596	7955	7755	80	2340	500	5480	10	1	16060028	1205	49.34	0.95	12	0.12	152.00	7862.00	15480	20230526	-51.55	7080	20231027	5.93	9100	-17.58	20240105	7480	0.27	20240419	15480	-51.55	20230526	7080	5.93	20231027	1.36	N	105330	500	80 억	165253	N	N	N	N
62	20240419	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7500	-330	5	-4.21	134393210	17667	82.87	7830	7830	7480	10170	5490	7830	7607.02	1.03	-3502	7996	7912	7796	7712	7596	7955	7755	80	2340	500	5480	10	1	16060028	1205	49.34	0.95	12	0.11	152.00	7862.00	15480	20230526	-51.55	7080	20231027	5.93	9100	-17.58	20240105	7480	0.27	20240419	15480	-51.55	20230526	7080	5.93	20231027	1.36	N	105330	500	80 억	165253	N	N	N	N
63	20240419	110728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7560	-270	5	-3.45	81087460	10581	49.63	7830	7830	7530	10170	5490	7830	7663.50	1.03	-2838	7996	7912	7796	7712	7596	7955	7755	80	2340	500	5480	10	1	16060028	1214	49.74	0.96	12	0.07	152.00	7862.00	15480	20230526	-51.16	7080	20231027	6.78	9100	-16.92	20240105	7530	0.40	20240419	15480	-51.16	20230526	7080	6.78	20231027	1.36	N	105330	500	80 억	165253	N	N	N	N
64	20240419	100725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7750	-80	5	-1.02	26953060	3479	16.32	7830	7830	7700	10170	5490	7830	7747.36	1.03	-925	7996	7912	7796	7712	7596	7955	7755	80	2340	500	5480	10	1	16060028	1245	50.99	0.99	12	0.02	152.00	7862.00	15480	20230526	-49.94	7080	20231027	9.46	9100	-14.84	20240105	7540	2.79	20240409	15480	-49.94	20230526	7080	9.46	20231027	1.36	N	105330	500	80 억	165253	N	N	N	N
65	20240419	090720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7830	0	3	0.00	985300	126	0.59	7830	7830	7760	10170	5490	7830	7819.84	1.03	-107	7996	7912	7796	7712	7596	7955	7755	80	2340	500	5480	10	1	16060028	1258	51.51	1.00	12	0.00	152.00	7862.00	15480	20230526	-49.42	7080	20231027	10.59	9100	-13.96	20240105	7540	3.85	20240409	15480	-49.42	20230526	7080	10.59	20231027	1.36	N	105330	500	80 억	165253	N	N	N	N
66	20240418	160721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7830	50	2	0.64	164948890	21307	155.98	7700	7880	7680	10110	5450	7780	7741.51	1.03	1861	8086	7932	7856	7702	7626	7895	7665	80	2330	500	5440	10	1	16060028	1258	51.51	1.00	12	0.13	152.00	7862.00	15480	20230526	-49.42	7080	20231027	10.59	9100	-13.96	20240105	7540	3.85	20240409	15480	-49.42	20230526	7080	10.59	20231027	1.38	N	105330	500	80 억	164730	N	N	N	N
67	20240418	150719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7700	-80	5	-1.03	155588300	20105	147.18	7700	7880	7680	10110	5450	7780	7738.79	1.03	2117	8086	7932	7856	7702	7626	7895	7665	80	2330	500	5440	10	1	16060028	1237	50.66	0.98	12	0.13	152.00	7862.00	15480	20230526	-50.26	7080	20231027	8.76	9100	-15.38	20240105	7540	2.12	20240409	15480	-50.26	20230526	7080	8.76	20231027	1.38	N	105330	500	80 억	164730	N	N	N	N
68	20240418	140725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7700	-80	5	-1.03	136686140	17653	129.23	7700	7880	7700	10110	5450	7780	7742.94	1.03	1600	8086	7932	7856	7702	7626	7895	7665	80	2330	500	5440	10	1	16060028	1237	50.66	0.98	12	0.11	152.00	7862.00	15480	20230526	-50.26	7080	20231027	8.76	9100	-15.38	20240105	7540	2.12	20240409	15480	-50.26	20230526	7080	8.76	20231027	1.38	N	105330	500	80 억	164730	N	N	N	N
69	20240418	130719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7710	-70	5	-0.90	99962410	12891	94.37	7700	7880	7700	10110	5450	7780	7754.43	1.03	940	8086	7932	7856	7702	7626	7895	7665	80	2330	500	5440	10	1	16060028	1238	50.72	0.98	12	0.08	152.00	7862.00	15480	20230526	-50.19	7080	20231027	8.90	9100	-15.27	20240105	7540	2.25	20240409	15480	-50.19	20230526	7080	8.90	20231027	1.38	N	105330	500	80 억	164730	N	N	N	N
70	20240418	120718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7770	-10	5	-0.13	54270380	6992	51.19	7700	7880	7700	10110	5450	7780	7761.78	1.03	-899	8086	7932	7856	7702	7626	7895	7665	80	2330	500	5440	10	1	16060028	1248	51.12	0.99	12	0.04	152.00	7862.00	15480	20230526	-49.81	7080	20231027	9.75	9100	-14.62	20240105	7540	3.05	20240409	15480	-49.81	20230526	7080	9.75	20231027	1.38	N	105330	500	80 억	164730	N	N	N	N
71	20240418	110720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7760	-20	5	-0.26	40671090	5243	38.38	7700	7880	7700	10110	5450	7780	7757.22	1.03	-961	8086	7932	7856	7702	7626	7895	7665	80	2330	500	5440	10	1	16060028	1246	51.05	0.99	12	0.03	152.00	7862.00	15480	20230526	-49.87	7080	20231027	9.60	9100	-14.73	20240105	7540	2.92	20240409	15480	-49.87	20230526	7080	9.60	20231027	1.38	N	105330	500	80 억	164730	N	N	N	N
72	20240418	100720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7780	0	3	0.00	16931770	2180	15.96	7700	7880	7700	10110	5450	7780	7766.87	1.03	-605	8086	7932	7856	7702	7626	7895	7665	80	2330	500	5440	10	1	16060028	1249	51.18	0.99	12	0.01	152.00	7862.00	15480	20230526	-49.74	7080	20231027	9.89	9100	-14.51	20240105	7540	3.18	20240409	15480	-49.74	20230526	7080	9.89	20231027	1.38	N	105330	500	80 억	164730	N	N	N	N
73	20240418	090719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7810	30	2	0.39	1444850	186	1.36	7700	7880	7700	10110	5450	7780	7768.01	1.03	-65	8086	7932	7856	7702	7626	7895	7665	80	2330	500	5440	10	1	16060028	1254	51.38	0.99	12	0.00	152.00	7862.00	15480	20230526	-49.55	7080	20231027	10.31	9100	-14.18	20240105	7540	3.58	20240409	15480	-49.55	20230526	7080	10.31	20231027	1.38	N	105330	500	80 억	164730	N	N	N	N
74	20240417	160713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7780	-20	5	-0.26	107396960	13659	46.10	7920	8010	7780	10140	5460	7800	7862.72	1.03	-710	8080	7940	7800	7660	7520	7870	7590	80	2340	500	5460	10	1	16060028	1249	51.18	0.99	12	0.09	152.00	7862.00	15480	20230526	-49.74	7080	20231027	9.89	9100	-14.51	20240105	7540	3.18	20240409	15480	-49.74	20230526	7080	9.89	20231027	1.38	N	105330	500	80 억	165234	N	N	N	N
75	20240417	150726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7870	70	2	0.90	97883170	12441	41.99	7920	8010	7780	10140	5460	7800	7867.79	1.03	-535	8080	7940	7800	7660	7520	7870	7590	80	2340	500	5460	10	1	16060028	1264	51.78	1.00	12	0.08	152.00	7862.00	15480	20230526	-49.16	7080	20231027	11.16	9100	-13.52	20240105	7540	4.38	20240409	15480	-49.16	20230526	7080	11.16	20231027	1.38	N	105330	500	80 억	165234	N	N	N	N
76	20240417	140719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7810	10	2	0.13	89913900	11422	38.55	7920	8010	7780	10140	5460	7800	7871.99	1.03	-501	8080	7940	7800	7660	7520	7870	7590	80	2340	500	5460	10	1	16060028	1254	51.38	0.99	12	0.07	152.00	7862.00	15480	20230526	-49.55	7080	20231027	10.31	9100	-14.18	20240105	7540	3.58	20240409	15480	-49.55	20230526	7080	10.31	20231027	1.38	N	105330	500	80 억	165234	N	N	N	N
77	20240417	130722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7860	60	2	0.77	89483690	11367	38.36	7920	8010	7780	10140	5460	7800	7872.23	1.03	-487	8080	7940	7800	7660	7520	7870	7590	80	2340	500	5460	10	1	16060028	1262	51.71	1.00	12	0.07	152.00	7862.00	15480	20230526	-49.22	7080	20231027	11.02	9100	-13.63	20240105	7540	4.24	20240409	15480	-49.22	20230526	7080	11.02	20231027	1.38	N	105330	500	80 억	165234	N	N	N	N
78	20240417	120723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7810	10	2	0.13	71326980	9037	30.50	7920	8010	7810	10140	5460	7800	7892.77	1.03	-597	8080	7940	7800	7660	7520	7870	7590	80	2340	500	5460	10	1	16060028	1254	51.38	0.99	12	0.06	152.00	7862.00	15480	20230526	-49.55	7080	20231027	10.31	9100	-14.18	20240105	7540	3.58	20240409	15480	-49.55	20230526	7080	10.31	20231027	1.38	N	105330	500	80 억	165234	N	N	N	N
79	20240417	110725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7830	30	2	0.38	64547240	8170	27.57	7920	8010	7830	10140	5460	7800	7900.52	1.03	-151	8080	7940	7800	7660	7520	7870	7590	80	2340	500	5460	10	1	16060028	1258	51.51	1.00	12	0.05	152.00	7862.00	15480	20230526	-49.42	7080	20231027	10.59	9100	-13.96	20240105	7540	3.85	20240409	15480	-49.42	20230526	7080	10.59	20231027	1.38	N	105330	500	80 억	165234	N	N	N	N
80	20240417	100718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7860	60	2	0.77	36552780	4598	15.52	7920	8010	7830	10140	5460	7800	7949.71	1.03	188	8080	7940	7800	7660	7520	7870	7590	80	2340	500	5460	10	1	16060028	1262	51.71	1.00	12	0.03	152.00	7862.00	15480	20230526	-49.22	7080	20231027	11.02	9100	-13.63	20240105	7540	4.24	20240409	15480	-49.22	20230526	7080	11.02	20231027	1.38	N	105330	500	80 억	165234	N	N	N	N
81	20240417	090716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8010	210	2	2.69	21134350	2650	8.94	7920	8010	7920	10140	5460	7800	7975.23	1.03	183	8080	7940	7800	7660	7520	7870	7590	80	2340	500	5460	10	1	16060028	1286	52.70	1.02	12	0.02	152.00	7862.00	15480	20230526	-48.26	7080	20231027	13.14	9100	-11.98	20240105	7540	6.23	20240409	15480	-48.26	20230526	7080	13.14	20231027	1.38	N	105330	500	80 억	165234	N	N	N	N
82	20240416	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7800	-140	5	-1.76	148305760	19153	205.81	7940	7940	7660	10320	5560	7940	7743.21	0.99	5524	8193	8066	7833	7706	7473	8130	7770	80	2380	500	5550	10	1	16060028	1253	51.32	0.99	12	0.12	152.00	7862.00	15480	20230526	-49.61	7080	20231027	10.17	9100	-14.29	20240105	7540	3.45	20240409	15480	-49.61	20230526	7080	10.17	20231027	1.40	N	105330	500	80 억	159709	N	N	N	N
83	20240416	150718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7690	-250	5	-3.15	143175200	18492	198.71	7940	7940	7660	10320	5560	7940	7742.55	0.99	5894	8193	8066	7833	7706	7473	8130	7770	80	2380	500	5550	10	1	16060028	1235	50.59	0.98	12	0.12	152.00	7862.00	15480	20230526	-50.32	7080	20231027	8.62	9100	-15.49	20240105	7540	1.99	20240409	15480	-50.32	20230526	7080	8.62	20231027	1.40	N	105330	500	80 억	159709	N	N	N	N
84	20240416	140718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7780	-160	5	-2.02	138020440	17826	191.55	7940	7940	7660	10320	5560	7940	7742.65	0.99	6076	8193	8066	7833	7706	7473	8130	7770	80	2380	500	5550	10	1	16060028	1249	51.18	0.99	12	0.11	152.00	7862.00	15480	20230526	-49.74	7080	20231027	9.89	9100	-14.51	20240105	7540	3.18	20240409	15480	-49.74	20230526	7080	9.89	20231027	1.40	N	105330	500	80 억	159709	N	N	N	N
85	20240416	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7780	-160	5	-2.02	106714530	13761	147.87	7940	7940	7660	10320	5560	7940	7754.85	0.99	4113	8193	8066	7833	7706	7473	8130	7770	80	2380	500	5550	10	1	16060028	1249	51.18	0.99	12	0.09	152.00	7862.00	15480	20230526	-49.74	7080	20231027	9.89	9100	-14.51	20240105	7540	3.18	20240409	15480	-49.74	20230526	7080	9.89	20231027	1.40	N	105330	500	80 억	159709	N	N	N	N
86	20240416	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7760	-180	5	-2.27	105331100	13582	145.95	7940	7940	7660	10320	5560	7940	7755.20	0.99	4073	8193	8066	7833	7706	7473	8130	7770	80	2380	500	5550	10	1	16060028	1246	51.05	0.99	12	0.08	152.00	7862.00	15480	20230526	-49.87	7080	20231027	9.60	9100	-14.73	20240105	7540	2.92	20240409	15480	-49.87	20230526	7080	9.60	20231027	1.40	N	105330	500	80 억	159709	N	N	N	N
87	20240416	110717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7750	-190	5	-2.39	75196960	9667	103.88	7940	7940	7700	10320	5560	7940	7778.73	0.99	2875	8193	8066	7833	7706	7473	8130	7770	80	2380	500	5550	10	1	16060028	1245	50.99	0.99	12	0.06	152.00	7862.00	15480	20230526	-49.94	7080	20231027	9.46	9100	-14.84	20240105	7540	2.79	20240409	15480	-49.94	20230526	7080	9.46	20231027	1.40	N	105330	500	80 억	159709	N	N	N	N
88	20240416	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7850	-90	5	-1.13	34269560	4384	47.11	7940	7940	7800	10320	5560	7940	7816.96	0.99	2428	8193	8066	7833	7706	7473	8130	7770	80	2380	500	5550	10	1	16060028	1261	51.64	1.00	12	0.03	152.00	7862.00	15480	20230526	-49.29	7080	20231027	10.88	9100	-13.74	20240105	7540	4.11	20240409	15480	-49.29	20230526	7080	10.88	20231027	1.40	N	105330	500	80 억	159709	N	N	N	N
89	20240416	090709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7940	0	3	0.00	111160	14	0.15	7940	7940	7940	10320	5560	7940	7940.00	0.99	0	8193	8066	7833	7706	7473	8130	7770	80	2380	500	5550	10	1	16060028	1275	52.24	1.01	12	0.00	152.00	7862.00	15480	20230526	-48.71	7080	20231027	12.15	9100	-12.75	20240105	7540	5.31	20240409	15480	-48.71	20230526	7080	12.15	20231027	1.40	N	105330	500	80 억	159709	N	N	N	N
90	20240415	160708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7940	20	2	0.25	72007570	9302	128.48	7770	7960	7600	10290	5550	7920	7739.53	1.00	-951	8106	8012	7906	7812	7706	7960	7760	80	2370	500	5540	10	1	16060028	1275	52.24	1.01	12	0.06	152.00	7862.00	15480	20230526	-48.71	7080	20231027	12.15	9100	-12.75	20240105	7540	5.31	20240409	15480	-48.71	20230526	7080	12.15	20231027	1.37	N	105330	500	80 억	160801	N	N	N	N
91	20240415	150713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7950	30	2	0.38	67005430	8671	119.77	7770	7960	7600	10290	5550	7920	7725.74	1.00	-887	8106	8012	7906	7812	7706	7960	7760	80	2370	500	5540	10	1	16060028	1277	52.30	1.01	12	0.05	152.00	7862.00	15480	20230526	-48.64	7080	20231027	12.29	9100	-12.64	20240105	7540	5.44	20240409	15480	-48.64	20230526	7080	12.29	20231027	1.37	N	105330	500	80 억	160801	N	N	N	N
92	20240415	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7960	40	2	0.51	64954790	8413	116.20	7770	7960	7600	10290	5550	7920	7718.85	1.00	-930	8106	8012	7906	7812	7706	7960	7760	80	2370	500	5540	10	1	16060028	1278	52.37	1.01	12	0.05	152.00	7862.00	15480	20230526	-48.58	7080	20231027	12.43	9100	-12.53	20240105	7540	5.57	20240409	15480	-48.58	20230526	7080	12.43	20231027	1.37	N	105330	500	80 억	160801	N	N	N	N
93	20240415	130659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7860	-60	5	-0.76	58424250	7588	104.81	7770	7860	7600	10290	5550	7920	7697.21	1.00	-930	8106	8012	7906	7812	7706	7960	7760	80	2370	500	5540	10	1	16060028	1262	51.71	1.00	12	0.05	152.00	7862.00	15480	20230526	-49.22	7080	20231027	11.02	9100	-13.63	20240105	7540	4.24	20240409	15480	-49.22	20230526	7080	11.02	20231027	1.37	N	105330	500	80 억	160801	N	N	N	N
94	20240415	120711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7760	-160	5	-2.02	49254130	6413	88.58	7770	7850	7600	10290	5550	7920	7677.33	1.00	-845	8106	8012	7906	7812	7706	7960	7760	80	2370	500	5540	10	1	16060028	1246	51.05	0.99	12	0.04	152.00	7862.00	15480	20230526	-49.87	7080	20231027	9.60	9100	-14.73	20240105	7540	2.92	20240409	15480	-49.87	20230526	7080	9.60	20231027	1.37	N	105330	500	80 억	160801	N	N	N	N
95	20240415	110711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7690	-230	5	-2.90	49014280	6382	88.15	7770	7850	7600	10290	5550	7920	7677.04	1.00	-845	8106	8012	7906	7812	7706	7960	7760	80	2370	500	5540	10	1	16060028	1235	50.59	0.98	12	0.04	152.00	7862.00	15480	20230526	-50.32	7080	20231027	8.62	9100	-15.49	20240105	7540	1.99	20240409	15480	-50.32	20230526	7080	8.62	20231027	1.37	N	105330	500	80 억	160801	N	N	N	N
96	20240415	100706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7730	-190	5	-2.40	35058910	4568	63.09	7770	7850	7600	10290	5550	7920	7670.52	1.00	-682	8106	8012	7906	7812	7706	7960	7760	80	2370	500	5540	10	1	16060028	1241	50.86	0.98	12	0.03	152.00	7862.00	15480	20230526	-50.06	7080	20231027	9.18	9100	-15.05	20240105	7540	2.52	20240409	15480	-50.06	20230526	7080	9.18	20231027	1.37	N	105330	500	80 억	160801	N	N	N	N
97	20240415	090711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7660	-260	5	-3.28	6057210	782	10.80	7770	7770	7650	10290	5550	7920	7725.94	1.00	-233	8106	8012	7906	7812	7706	7960	7760	80	2370	500	5540	10	1	16060028	1230	50.39	0.97	12	0.00	152.00	7862.00	15480	20230526	-50.52	7080	20231027	8.19	9100	-15.82	20240105	7540	1.59	20240409	15480	-50.52	20230526	7080	8.19	20231027	1.37	N	105330	500	80 억	160801	N	N	N	N
98	20240412	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7920	-30	5	-0.38	50697800	6449	68.28	7960	8000	7800	10330	5570	7950	7861.34	1.01	-473	8116	8032	7866	7782	7616	8075	7825	80	2380	500	5560	10	1	16060028	1272	52.11	1.01	12	0.04	152.00	7862.00	15480	20230526	-48.84	7080	20231027	11.86	9100	-12.97	20240105	7540	5.04	20240409	15480	-48.84	20230526	7080	11.86	20231027	1.37	N	105330	500	80 억	161442	N	N	N	N
99	20240412	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7880	-70	5	-0.88	46777400	5954	63.04	7960	8000	7800	10330	5570	7950	7856.47	1.01	-279	8116	8032	7866	7782	7616	8075	7825	80	2380	500	5560	10	1	16060028	1266	51.84	1.00	12	0.04	152.00	7862.00	15480	20230526	-49.10	7080	20231027	11.30	9100	-13.41	20240105	7540	4.51	20240409	15480	-49.10	20230526	7080	11.30	20231027	1.37	N	105330	500	80 억	161442	N	N	N	N
100	20240412	140705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7880	-70	5	-0.88	17489220	2215	23.45	7960	8000	7810	10330	5570	7950	7895.81	1.01	-406	8116	8032	7866	7782	7616	8075	7825	80	2380	500	5560	10	1	16060028	1266	51.84	1.00	12	0.01	152.00	7862.00	15480	20230526	-49.10	7080	20231027	11.30	9100	-13.41	20240105	7540	4.51	20240409	15480	-49.10	20230526	7080	11.30	20231027	1.37	N	105330	500	80 억	161442	N	N	N	N
101	20240412	130658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7880	-70	5	-0.88	14589380	1847	19.56	7960	8000	7810	10330	5570	7950	7898.96	1.01	-394	8116	8032	7866	7782	7616	8075	7825	80	2380	500	5560	10	1	16060028	1266	51.84	1.00	12	0.01	152.00	7862.00	15480	20230526	-49.10	7080	20231027	11.30	9100	-13.41	20240105	7540	4.51	20240409	15480	-49.10	20230526	7080	11.30	20231027	1.37	N	105330	500	80 억	161442	N	N	N	N
102	20240412	120704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7900	-50	5	-0.63	10480100	1325	14.03	7960	8000	7810	10330	5570	7950	7909.51	1.01	-293	8116	8032	7866	7782	7616	8075	7825	80	2380	500	5560	10	1	16060028	1269	51.97	1.00	12	0.01	152.00	7862.00	15480	20230526	-48.97	7080	20231027	11.58	9100	-13.19	20240105	7540	4.77	20240409	15480	-48.97	20230526	7080	11.58	20231027	1.37	N	105330	500	80 억	161442	N	N	N	N
103	20240412	110702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7950	0	3	0.00	6726620	849	8.99	7960	8000	7810	10330	5570	7950	7922.99	1.01	-80	8116	8032	7866	7782	7616	8075	7825	80	2380	500	5560	10	1	16060028	1277	52.30	1.01	12	0.01	152.00	7862.00	15480	20230526	-48.64	7080	20231027	12.29	9100	-12.64	20240105	7540	5.44	20240409	15480	-48.64	20230526	7080	12.29	20231027	1.37	N	105330	500	80 억	161442	N	N	N	N
104	20240412	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7950	0	3	0.00	4909560	620	6.56	7960	8000	7810	10330	5570	7950	7918.65	1.01	-75	8116	8032	7866	7782	7616	8075	7825	80	2380	500	5560	10	1	16060028	1277	52.30	1.01	12	0.00	152.00	7862.00	15480	20230526	-48.64	7080	20231027	12.29	9100	-12.64	20240105	7540	5.44	20240409	15480	-48.64	20230526	7080	12.29	20231027	1.37	N	105330	500	80 억	161442	N	N	N	N
105	20240412	090703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7810	-140	5	-1.76	3619270	457	4.84	7960	7960	7810	10330	5570	7950	7919.63	1.01	-35	8116	8032	7866	7782	7616	8075	7825	80	2380	500	5560	10	1	16060028	1254	51.38	0.99	12	0.00	152.00	7862.00	15480	20230526	-49.55	7080	20231027	10.31	9100	-14.18	20240105	7540	3.58	20240409	15480	-49.55	20230526	7080	10.31	20231027	1.37	N	105330	500	80 억	161442	N	N	N	N
106	20240411	160657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7950	150	2	1.92	73869720	9445	43.54	7700	7950	7700	10140	5460	7800	7821.04	1.00	515	7973	7886	7713	7626	7453	7930	7670	80	2340	500	5460	10	1	16060028	1277	52.30	1.01	12	0.06	152.00	7862.00	15480	20230526	-48.64	7080	20231027	12.29	9100	-12.64	20240105	7540	5.44	20240409	15480	-48.64	20230526	7080	12.29	20231027	1.40	N	105330	500	80 억	160927	N	N	N	N
107	20240411	150705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7940	140	2	1.79	71604180	9160	42.23	7700	7950	7700	10140	5460	7800	7817.05	1.00	515	7973	7886	7713	7626	7453	7930	7670	80	2340	500	5460	10	1	16060028	1275	52.24	1.01	12	0.06	152.00	7862.00	15480	20230526	-48.71	7080	20231027	12.15	9100	-12.75	20240105	7540	5.31	20240409	15480	-48.71	20230526	7080	12.15	20231027	1.40	N	105330	500	80 억	160927	N	N	N	N
108	20240411	140701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7890	90	2	1.15	52932300	6796	31.33	7700	7900	7700	10140	5460	7800	7788.74	1.00	-167	7973	7886	7713	7626	7453	7930	7670	80	2340	500	5460	10	1	16060028	1267	51.91	1.00	12	0.04	152.00	7862.00	15480	20230526	-49.03	7080	20231027	11.44	9100	-13.30	20240105	7540	4.64	20240409	15480	-49.03	20230526	7080	11.44	20231027	1.40	N	105330	500	80 억	160927	N	N	N	N
109	20240411	130653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7880	80	2	1.03	49908160	6412	29.56	7700	7900	7700	10140	5460	7800	7783.56	1.00	-153	7973	7886	7713	7626	7453	7930	7670	80	2340	500	5460	10	1	16060028	1266	51.84	1.00	12	0.04	152.00	7862.00	15480	20230526	-49.10	7080	20231027	11.30	9100	-13.41	20240105	7540	4.51	20240409	15480	-49.10	20230526	7080	11.30	20231027	1.40	N	105330	500	80 억	160927	N	N	N	N
110	20240411	120703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7780	-20	5	-0.26	29108010	3753	17.30	7700	7840	7700	10140	5460	7800	7755.93	1.00	-98	7973	7886	7713	7626	7453	7930	7670	80	2340	500	5460	10	1	16060028	1249	51.18	0.99	12	0.02	152.00	7862.00	15480	20230526	-49.74	7080	20231027	9.89	9100	-14.51	20240105	7540	3.18	20240409	15480	-49.74	20230526	7080	9.89	20231027	1.40	N	105330	500	80 억	160927	N	N	N	N
111	20240411	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7810	10	2	0.13	21958870	2835	13.07	7700	7840	7700	10140	5460	7800	7745.63	1.00	-801	7973	7886	7713	7626	7453	7930	7670	80	2340	500	5460	10	1	16060028	1254	51.38	0.99	12	0.02	152.00	7862.00	15480	20230526	-49.55	7080	20231027	10.31	9100	-14.18	20240105	7540	3.58	20240409	15480	-49.55	20230526	7080	10.31	20231027	1.40	N	105330	500	80 억	160927	N	N	N	N
112	20240411	100703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7840	40	2	0.51	20273180	2618	12.07	7700	7840	7700	10140	5460	7800	7743.77	1.00	-777	7973	7886	7713	7626	7453	7930	7670	80	2340	500	5460	10	1	16060028	1259	51.58	1.00	12	0.02	152.00	7862.00	15480	20230526	-49.35	7080	20231027	10.73	9100	-13.85	20240105	7540	3.98	20240409	15480	-49.35	20230526	7080	10.73	20231027	1.40	N	105330	500	80 억	160927	N	N	N	N
113	20240411	090659	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7720	-80	5	-1.03	8860810	1149	5.30	7700	7730	7700	10140	5460	7800	7711.76	1.00	-33	7973	7886	7713	7626	7453	7930	7670	80	2340	500	5460	10	1	16060028	1240	50.79	0.98	12	0.01	152.00	7862.00	15480	20230526	-50.13	7080	20231027	9.04	9100	-15.16	20240105	7540	2.39	20240409	15480	-50.13	20230526	7080	9.04	20231027	1.40	N	105330	500	80 억	160927	N	N	N	N
114	20240409	160648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7800	180	2	2.36	148648710	19416	61.42	7720	7800	7540	9900	5340	7620	7655.98	0.99	353	8140	7880	7750	7490	7360	7815	7425	80	2280	500	5330	10	1	16060028	1253	51.32	0.99	12	0.12	152.00	7862.00	15480	20230526	-49.61	7080	20231027	10.17	9100	-14.29	20240105	7540	3.45	20240409	15480	-49.61	20230526	7080	10.17	20231027	1.39	N	105330	500	80 억	159623	N	N	N	N
115	20240409	150653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7770	150	2	1.97	143006640	18692	59.13	7720	7800	7540	9900	5340	7620	7650.69	0.99	349	8140	7880	7750	7490	7360	7815	7425	80	2280	500	5330	10	1	16060028	1248	51.12	0.99	12	0.12	152.00	7862.00	15480	20230526	-49.81	7080	20231027	9.75	9100	-14.62	20240105	7540	3.05	20240409	15480	-49.81	20230526	7080	9.75	20231027	1.39	N	105330	500	80 억	159623	N	N	N	N
116	20240409	140658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7670	50	2	0.66	119666220	15679	49.60	7720	7770	7540	9900	5340	7620	7632.26	0.99	-576	8140	7880	7750	7490	7360	7815	7425	80	2280	500	5330	10	1	16060028	1232	50.46	0.98	12	0.10	152.00	7862.00	15480	20230526	-50.45	7080	20231027	8.33	9100	-15.71	20240105	7540	1.72	20240409	15480	-50.45	20230526	7080	8.33	20231027	1.39	N	105330	500	80 억	159623	N	N	N	N
117	20240409	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7650	30	2	0.39	111186630	14571	46.09	7720	7770	7540	9900	5340	7620	7630.68	0.99	-611	8140	7880	7750	7490	7360	7815	7425	80	2280	500	5330	10	1	16060028	1229	50.33	0.97	12	0.09	152.00	7862.00	15480	20230526	-50.58	7080	20231027	8.05	9100	-15.93	20240105	7540	1.46	20240409	15480	-50.58	20230526	7080	8.05	20231027	1.39	N	105330	500	80 억	159623	N	N	N	N
118	20240409	120653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7670	50	2	0.66	106802170	13996	44.27	7720	7770	7540	9900	5340	7620	7630.91	0.99	-437	8140	7880	7750	7490	7360	7815	7425	80	2280	500	5330	10	1	16060028	1232	50.46	0.98	12	0.09	152.00	7862.00	15480	20230526	-50.45	7080	20231027	8.33	9100	-15.71	20240105	7540	1.72	20240409	15480	-50.45	20230526	7080	8.33	20231027	1.39	N	105330	500	80 억	159623	N	N	N	N
119	20240409	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7640	20	2	0.26	91149510	11943	37.78	7720	7770	7540	9900	5340	7620	7632.04	0.99	-200	8140	7880	7750	7490	7360	7815	7425	80	2280	500	5330	10	1	16060028	1227	50.26	0.97	12	0.07	152.00	7862.00	15480	20230526	-50.65	7080	20231027	7.91	9100	-16.04	20240105	7540	1.33	20240409	15480	-50.65	20230526	7080	7.91	20231027	1.39	N	105330	500	80 억	159623	N	N	N	N
120	20240409	100647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7630	10	2	0.13	58780560	7676	24.28	7720	7760	7580	9900	5340	7620	7657.71	0.99	51	8140	7880	7750	7490	7360	7815	7425	80	2280	500	5330	10	1	16060028	1225	50.20	0.97	12	0.05	152.00	7862.00	15480	20230526	-50.71	7080	20231027	7.77	9100	-16.15	20240105	7580	0.66	20240409	15480	-50.71	20230526	7080	7.77	20231027	1.39	N	105330	500	80 억	159623	N	N	N	N
121	20240409	090700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7630	10	2	0.13	10044630	1313	4.15	7720	7720	7630	9900	5340	7620	7650.14	0.99	366	8140	7880	7750	7490	7360	7815	7425	80	2280	500	5330	10	1	16060028	1225	50.20	0.97	12	0.01	152.00	7862.00	15480	20230526	-50.71	7080	20231027	7.77	9100	-16.15	20240105	7610	0.26	20240131	15480	-50.71	20230526	7080	7.77	20231027	1.39	N	105330	500	80 억	159623	N	N	N	N
122	20240408	160645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7620	-390	5	-4.87	243216090	31504	198.81	8000	8010	7620	10410	5610	8010	7722.46	1.01	-4796	8136	8072	7966	7902	7796	8105	7935	80	2400	500	5600	10	1	16060028	1224	50.13	0.97	12	0.20	152.00	7862.00	15480	20230526	-50.78	7080	20231027	7.63	9100	-16.26	20240105	7610	0.13	20240131	15480	-50.78	20230526	7080	7.63	20231027	1.40	N	105330	500	80 억	162879	N	N	N	N
123	20240408	150651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7700	-310	5	-3.87	204207420	26404	166.63	8000	8010	7620	10410	5610	8010	7733.96	1.01	-3834	8136	8072	7966	7902	7796	8105	7935	80	2400	500	5600	10	1	16060028	1237	50.66	0.98	12	0.16	152.00	7862.00	15480	20230526	-50.26	7080	20231027	8.76	9100	-15.38	20240105	7610	1.18	20240131	15480	-50.26	20230526	7080	8.76	20231027	1.40	N	105330	500	80 억	162879	N	N	N	N
124	20240408	140653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7770	-240	5	-3.00	103189960	13219	83.42	8000	8010	7730	10410	5610	8010	7806.19	1.01	-5924	8136	8072	7966	7902	7796	8105	7935	80	2400	500	5600	10	1	16060028	1248	51.12	0.99	12	0.08	152.00	7862.00	15480	20230526	-49.81	7080	20231027	9.75	9100	-14.62	20240105	7610	2.10	20240131	15480	-49.81	20230526	7080	9.75	20231027	1.40	N	105330	500	80 억	162879	N	N	N	N
125	20240408	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7790	-220	5	-2.75	86488470	11073	69.88	8000	8010	7730	10410	5610	8010	7810.75	1.01	-5070	8136	8072	7966	7902	7796	8105	7935	80	2400	500	5600	10	1	16060028	1251	51.25	0.99	12	0.07	152.00	7862.00	15480	20230526	-49.68	7080	20231027	10.03	9100	-14.40	20240105	7610	2.37	20240131	15480	-49.68	20230526	7080	10.03	20231027	1.40	N	105330	500	80 억	162879	N	N	N	N
126	20240408	120652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7760	-250	5	-3.12	71018980	9082	57.31	8000	8010	7760	10410	5610	8010	7819.75	1.01	-3761	8136	8072	7966	7902	7796	8105	7935	80	2400	500	5600	10	1	16060028	1246	51.05	0.99	12	0.06	152.00	7862.00	15480	20230526	-49.87	7080	20231027	9.60	9100	-14.73	20240105	7610	1.97	20240131	15480	-49.87	20230526	7080	9.60	20231027	1.40	N	105330	500	80 억	162879	N	N	N	N
127	20240408	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7800	-210	5	-2.62	39790240	5066	31.97	8000	8010	7780	10410	5610	8010	7854.37	1.01	-1968	8136	8072	7966	7902	7796	8105	7935	80	2400	500	5600	10	1	16060028	1253	51.32	0.99	12	0.03	152.00	7862.00	15480	20230526	-49.61	7080	20231027	10.17	9100	-14.29	20240105	7610	2.50	20240131	15480	-49.61	20230526	7080	10.17	20231027	1.40	N	105330	500	80 억	162879	N	N	N	N
128	20240408	100645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7870	-140	5	-1.75	21130360	2679	16.91	8000	8010	7820	10410	5610	8010	7887.41	1.01	-506	8136	8072	7966	7902	7796	8105	7935	80	2400	500	5600	10	1	16060028	1264	51.78	1.00	12	0.02	152.00	7862.00	15480	20230526	-49.16	7080	20231027	11.16	9100	-13.52	20240105	7610	3.42	20240131	15480	-49.16	20230526	7080	11.16	20231027	1.40	N	105330	500	80 억	162879	N	N	N	N
129	20240408	090653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7950	-60	5	-0.75	1707500	214	1.35	8000	8000	7950	10410	5610	8010	7978.97	1.01	-203	8136	8072	7966	7902	7796	8105	7935	80	2400	500	5600	10	1	16060028	1277	52.30	1.01	12	0.00	152.00	7862.00	15480	20230526	-48.64	7080	20231027	12.29	9100	-12.64	20240105	7610	4.47	20240131	15480	-48.64	20230526	7080	12.29	20231027	1.40	N	105330	500	80 억	162879	N	N	N	N
130	20240405	160652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8010	-40	5	-0.50	125821400	15846	151.27	7950	8030	7860	10460	5640	8050	7940.26	0.99	3609	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5630	10	1	16060028	1286	52.70	1.02	12	0.10	152.00	7862.00	15480	20230526	-48.26	7080	20231027	13.14	9100	-11.98	20240105	7610	5.26	20240131	15480	-48.26	20230526	7080	13.14	20231027	1.42	N	105330	500	80 억	159270	N	N	N	N
131	20240405	150648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7950	-100	5	-1.24	111885750	14098	134.59	7950	8030	7860	10460	5640	8050	7936.29	0.99	3942	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5630	10	1	16060028	1277	52.30	1.01	12	0.09	152.00	7862.00	15480	20230526	-48.64	7080	20231027	12.29	9100	-12.64	20240105	7610	4.47	20240131	15480	-48.64	20230526	7080	12.29	20231027	1.42	N	105330	500	80 억	159270	N	N	N	N
132	20240405	140647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7960	-90	5	-1.12	95020180	11958	114.16	7950	8030	7870	10460	5640	8050	7946.16	0.99	2527	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5630	10	1	16060028	1278	52.37	1.01	12	0.07	152.00	7862.00	15480	20230526	-48.58	7080	20231027	12.43	9100	-12.53	20240105	7610	4.60	20240131	15480	-48.58	20230526	7080	12.43	20231027	1.42	N	105330	500	80 억	159270	N	N	N	N
133	20240405	130645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7980	-70	5	-0.87	45408730	5692	54.34	7950	8030	7940	10460	5640	8050	7977.64	0.99	-45	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5630	10	1	16060028	1282	52.50	1.02	12	0.04	152.00	7862.00	15480	20230526	-48.45	7080	20231027	12.71	9100	-12.31	20240105	7610	4.86	20240131	15480	-48.45	20230526	7080	12.71	20231027	1.42	N	105330	500	80 억	159270	N	N	N	N
134	20240405	120647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8000	-50	5	-0.62	40819810	5117	48.85	7950	8030	7940	10460	5640	8050	7977.29	0.99	-283	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5630	10	1	16060028	1285	52.63	1.02	12	0.03	152.00	7862.00	15480	20230526	-48.32	7080	20231027	12.99	9100	-12.09	20240105	7610	5.12	20240131	15480	-48.32	20230526	7080	12.99	20231027	1.42	N	105330	500	80 억	159270	N	N	N	N
135	20240405	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7940	-110	5	-1.37	33807840	4239	40.47	7950	8030	7940	10460	5640	8050	7975.43	0.99	-47	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5630	10	1	16060028	1275	52.24	1.01	12	0.03	152.00	7862.00	15480	20230526	-48.71	7080	20231027	12.15	9100	-12.75	20240105	7610	4.34	20240131	15480	-48.71	20230526	7080	12.15	20231027	1.42	N	105330	500	80 억	159270	N	N	N	N
136	20240405	100555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7970	-80	5	-0.99	18525380	2320	22.15	7950	8030	7950	10460	5640	8050	7985.08	0.99	225	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5630	10	1	16060028	1280	52.43	1.01	12	0.01	152.00	7862.00	15480	20230526	-48.51	7080	20231027	12.57	9100	-12.42	20240105	7610	4.73	20240131	15480	-48.51	20230526	7080	12.57	20231027	1.42	N	105330	500	80 억	159270	N	N	N	N
137	20240405	090639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7960	-90	5	-1.12	946080	119	1.14	7950	7970	7950	10460	5640	8050	7950.25	0.99	84	8143	8096	8053	8006	7963	8075	7985	80	2410	500	5630	10	1	16060028	1278	52.37	1.01	12	0.00	152.00	7862.00	15480	20230526	-48.58	7080	20231027	12.43	9100	-12.53	20240105	7610	4.60	20240131	15480	-48.58	20230526	7080	12.43	20231027	1.42	N	105330	500	80 억	159270	N	N	N	N
138	20240404	160639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8050	-50	5	-0.62	84160990	10472	78.74	8060	8100	8010	10530	5670	8100	8036.16	0.97	2753	8333	8216	7983	7866	7633	8275	7925	80	2430	500	5670	10	1	16060028	1293	52.96	1.02	12	0.07	152.00	7862.00	15480	20230526	-48.00	7080	20231027	13.70	9100	-11.54	20240105	7610	5.78	20240131	15480	-48.00	20230526	7080	13.70	20231027	1.41	N	105330	500	80 억	156440	N	N	N	N
139	20240404	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8050	-50	5	-0.62	67185080	8357	62.84	8060	8100	8010	10530	5670	8100	8038.65	0.97	1776	8333	8216	7983	7866	7633	8275	7925	80	2430	500	5670	10	1	16060028	1293	52.96	1.02	12	0.05	152.00	7862.00	15480	20230526	-48.00	7080	20231027	13.70	9100	-11.54	20240105	7610	5.78	20240131	15480	-48.00	20230526	7080	13.70	20231027	1.41	N	105330	500	80 억	156440	N	N	N	N
140	20240404	140639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8030	-70	5	-0.86	57103350	7103	53.41	8060	8100	8010	10530	5670	8100	8038.47	0.97	1004	8333	8216	7983	7866	7633	8275	7925	80	2430	500	5670	10	1	16060028	1290	52.83	1.02	12	0.04	152.00	7862.00	15480	20230526	-48.13	7080	20231027	13.42	9100	-11.76	20240105	7610	5.52	20240131	15480	-48.13	20230526	7080	13.42	20231027	1.41	N	105330	500	80 억	156440	N	N	N	N
141	20240404	130632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8030	-70	5	-0.86	40691130	5057	38.03	8060	8100	8020	10530	5670	8100	8045.43	0.97	694	8333	8216	7983	7866	7633	8275	7925	80	2430	500	5670	10	1	16060028	1290	52.83	1.02	12	0.03	152.00	7862.00	15480	20230526	-48.13	7080	20231027	13.42	9100	-11.76	20240105	7610	5.52	20240131	15480	-48.13	20230526	7080	13.42	20231027	1.41	N	105330	500	80 억	156440	N	N	N	N
142	20240404	120636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8030	-70	5	-0.86	39380120	4894	36.80	8060	8100	8020	10530	5670	8100	8045.51	0.97	714	8333	8216	7983	7866	7633	8275	7925	80	2430	500	5670	10	1	16060028	1290	52.83	1.02	12	0.03	152.00	7862.00	15480	20230526	-48.13	7080	20231027	13.42	9100	-11.76	20240105	7610	5.52	20240131	15480	-48.13	20230526	7080	13.42	20231027	1.41	N	105330	500	80 억	156440	N	N	N	N
143	20240404	110638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8090	-10	5	-0.12	25841980	3209	24.13	8060	8100	8020	10530	5670	8100	8051.47	0.97	239	8333	8216	7983	7866	7633	8275	7925	80	2430	500	5670	10	1	16060028	1299	53.22	1.03	12	0.02	152.00	7862.00	15480	20230526	-47.74	7080	20231027	14.27	9100	-11.10	20240105	7610	6.31	20240131	15480	-47.74	20230526	7080	14.27	20231027	1.41	N	105330	500	80 억	156440	N	N	N	N
144	20240404	100637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8030	-70	5	-0.86	16460040	2047	15.39	8060	8100	8020	10530	5670	8100	8038.06	0.97	114	8333	8216	7983	7866	7633	8275	7925	80	2430	500	5670	10	1	16060028	1290	52.83	1.02	12	0.01	152.00	7862.00	15480	20230526	-48.13	7080	20231027	13.42	9100	-11.76	20240105	7610	5.52	20240131	15480	-48.13	20230526	7080	13.42	20231027	1.41	N	105330	500	80 억	156440	N	N	N	N
145	20240404	090636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8070	-30	5	-0.37	1761050	218	1.64	8060	8070	8060	10530	5670	8100	8060.08	0.97	-8	8333	8216	7983	7866	7633	8275	7925	80	2430	500	5670	10	1	16060028	1296	53.09	1.03	12	0.00	152.00	7862.00	15480	20230526	-47.87	7080	20231027	13.98	9100	-11.32	20240105	7610	6.04	20240131	15480	-47.87	20230526	7080	13.98	20231027	1.41	N	105330	500	80 억	156440	N	N	N	N
146	20240403	160636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8100	30	2	0.37	102626660	12808	82.08	8070	8100	7750	10490	5650	8070	8012.70	0.98	-623	8316	8192	8106	7982	7896	8150	7940	80	2420	500	5640	10	1	16060028	1301	53.29	1.03	12	0.08	152.00	7862.00	15480	20230526	-47.67	7080	20231027	14.41	9100	-10.99	20240105	7610	6.44	20240131	15480	-47.67	20230526	7080	14.41	20231027	1.44	N	105330	500	80 억	157063	N	N	N	N
147	20240403	150634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8100	30	2	0.37	91788860	11470	73.50	8070	8100	7750	10490	5650	8070	8002.52	0.98	-756	8316	8192	8106	7982	7896	8150	7940	80	2420	500	5640	10	1	16060028	1301	53.29	1.03	12	0.07	152.00	7862.00	15480	20230526	-47.67	7080	20231027	14.41	9100	-10.99	20240105	7610	6.44	20240131	15480	-47.67	20230526	7080	14.41	20231027	1.44	N	105330	500	80 억	157063	N	N	N	N
148	20240403	140630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8090	20	2	0.25	51384600	6475	41.49	8070	8100	7750	10490	5650	8070	7935.85	0.98	-604	8316	8192	8106	7982	7896	8150	7940	80	2420	500	5640	10	1	16060028	1299	53.22	1.03	12	0.04	152.00	7862.00	15480	20230526	-47.74	7080	20231027	14.27	9100	-11.10	20240105	7610	6.31	20240131	15480	-47.74	20230526	7080	14.27	20231027	1.44	N	105330	500	80 억	157063	N	N	N	N
149	20240403	130630	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7980	-90	5	-1.12	45858700	5786	37.08	8070	8070	7750	10490	5650	8070	7925.80	0.98	-517	8316	8192	8106	7982	7896	8150	7940	80	2420	500	5640	10	1	16060028	1282	52.50	1.02	12	0.04	152.00	7862.00	15480	20230526	-48.45	7080	20231027	12.71	9100	-12.31	20240105	7610	4.86	20240131	15480	-48.45	20230526	7080	12.71	20231027	1.44	N	105330	500	80 억	157063	N	N	N	N
150	20240403	120629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7970	-100	5	-1.24	44765100	5648	36.19	8070	8070	7750	10490	5650	8070	7925.83	0.98	-517	8316	8192	8106	7982	7896	8150	7940	80	2420	500	5640	10	1	16060028	1280	52.43	1.01	12	0.04	152.00	7862.00	15480	20230526	-48.51	7080	20231027	12.57	9100	-12.42	20240105	7610	4.73	20240131	15480	-48.51	20230526	7080	12.57	20231027	1.44	N	105330	500	80 억	157063	N	N	N	N
151	20240403	110631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8000	-70	5	-0.87	20162890	2525	16.18	8070	8070	7960	10490	5650	8070	7985.30	0.98	-906	8316	8192	8106	7982	7896	8150	7940	80	2420	500	5640	10	1	16060028	1285	52.63	1.02	12	0.02	152.00	7862.00	15480	20230526	-48.32	7080	20231027	12.99	9100	-12.09	20240105	7610	5.12	20240131	15480	-48.32	20230526	7080	12.99	20231027	1.44	N	105330	500	80 억	157063	N	N	N	N
152	20240403	100632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8010	-60	5	-0.74	16824840	2107	13.50	8070	8070	7960	10490	5650	8070	7985.21	0.98	-906	8316	8192	8106	7982	7896	8150	7940	80	2420	500	5640	10	1	16060028	1286	52.70	1.02	12	0.01	152.00	7862.00	15480	20230526	-48.26	7080	20231027	13.14	9100	-11.98	20240105	7610	5.26	20240131	15480	-48.26	20230526	7080	13.14	20231027	1.44	N	105330	500	80 억	157063	N	N	N	N
153	20240403	090632	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7990	-80	5	-0.99	7383480	924	5.92	8070	8070	7980	10490	5650	8070	7990.78	0.98	-312	8316	8192	8106	7982	7896	8150	7940	80	2420	500	5640	10	1	16060028	1283	52.57	1.02	12	0.01	152.00	7862.00	15480	20230526	-48.39	7080	20231027	12.85	9100	-12.20	20240105	7610	4.99	20240131	15480	-48.39	20230526	7080	12.85	20231027	1.44	N	105330	500	80 억	157063	N	N	N	N
154	20240402	160620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8070	20	2	0.25	126629710	15605	93.65	8090	8230	8020	10460	5640	8050	8114.69	0.97	258	8216	8132	8036	7952	7856	8175	7995	80	2410	500	5630	10	1	16060028	1296	53.09	1.03	12	0.10	152.00	7862.00	15480	20230526	-47.87	7080	20231027	13.98	9100	-11.32	20240105	7610	6.04	20240131	15480	-47.87	20230526	7080	13.98	20231027	1.41	N	105330	500	80 억	156540	N	N	N	N
155	20240402	150629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8060	10	2	0.12	124215560	15305	91.85	8090	8230	8050	10460	5640	8050	8116.01	0.97	285	8216	8132	8036	7952	7856	8175	7995	80	2410	500	5630	10	1	16060028	1294	53.03	1.03	12	0.10	152.00	7862.00	15480	20230526	-47.93	7080	20231027	13.84	9100	-11.43	20240105	7610	5.91	20240131	15480	-47.93	20230526	7080	13.84	20231027	1.41	N	105330	500	80 억	156540	N	N	N	N
156	20240402	140631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8140	90	2	1.12	119257810	14690	88.16	8090	8230	8050	10460	5640	8050	8118.30	0.97	281	8216	8132	8036	7952	7856	8175	7995	80	2410	500	5630	10	1	16060028	1307	53.55	1.04	12	0.09	152.00	7862.00	15480	20230526	-47.42	7080	20231027	14.97	9100	-10.55	20240105	7610	6.96	20240131	15480	-47.42	20230526	7080	14.97	20231027	1.41	N	105330	500	80 억	156540	N	N	N	N
157	20240402	130621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8130	80	2	0.99	116744850	14381	86.30	8090	8230	8050	10460	5640	8050	8117.99	0.97	378	8216	8132	8036	7952	7856	8175	7995	80	2410	500	5630	10	1	16060028	1306	53.49	1.03	12	0.09	152.00	7862.00	15480	20230526	-47.48	7080	20231027	14.83	9100	-10.66	20240105	7610	6.83	20240131	15480	-47.48	20230526	7080	14.83	20231027	1.41	N	105330	500	80 억	156540	N	N	N	N
158	20240402	120618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8130	80	2	0.99	101548970	12503	75.03	8090	8230	8050	10460	5640	8050	8121.97	0.97	361	8216	8132	8036	7952	7856	8175	7995	80	2410	500	5630	10	1	16060028	1306	53.49	1.03	12	0.08	152.00	7862.00	15480	20230526	-47.48	7080	20231027	14.83	9100	-10.66	20240105	7610	6.83	20240131	15480	-47.48	20230526	7080	14.83	20231027	1.41	N	105330	500	80 억	156540	N	N	N	N
159	20240402	110623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8090	40	2	0.50	82126760	10101	60.62	8090	8230	8050	10460	5640	8050	8130.56	0.97	41	8216	8132	8036	7952	7856	8175	7995	80	2410	500	5630	10	1	16060028	1299	53.22	1.03	12	0.06	152.00	7862.00	15480	20230526	-47.74	7080	20231027	14.27	9100	-11.10	20240105	7610	6.31	20240131	15480	-47.74	20230526	7080	14.27	20231027	1.41	N	105330	500	80 억	156540	N	N	N	N
160	20240402	100624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8220	170	2	2.11	69085680	8501	51.02	8090	8220	8050	10460	5640	8050	8126.77	0.97	756	8216	8132	8036	7952	7856	8175	7995	80	2410	500	5630	10	1	16060028	1320	54.08	1.05	12	0.05	152.00	7862.00	15480	20230526	-46.90	7080	20231027	16.10	9100	-9.67	20240105	7610	8.02	20240131	15480	-46.90	20230526	7080	16.10	20231027	1.41	N	105330	500	80 억	156540	N	N	N	N
161	20240402	090624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8100	50	2	0.62	8398410	1038	6.23	8090	8100	8090	10460	5640	8050	8090.95	0.97	-100	8216	8132	8036	7952	7856	8175	7995	80	2410	500	5630	10	1	16060028	1301	53.29	1.03	12	0.01	152.00	7862.00	15480	20230526	-47.67	7080	20231027	14.41	9100	-10.99	20240105	7610	6.44	20240131	15480	-47.67	20230526	7080	14.41	20231027	1.41	N	105330	500	80 억	156540	N	N	N	N
162	20240401	160621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8050	110	2	1.39	112691770	14039	33.53	7980	8120	7940	10320	5560	7940	8027.01	0.99	-2848	8260	8100	7920	7760	7580	8010	7670	80	2380	500	5550	10	1	16060028	1293	52.96	1.02	12	0.09	152.00	7862.00	15480	20230526	-48.00	7080	20231027	13.70	9100	-11.54	20240105	7610	5.78	20240131	15480	-48.00	20230526	7080	13.70	20231027	1.42	N	105330	500	80 억	159388	N	N	N	N
163	20240401	150623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7990	50	2	0.63	106911620	13321	31.81	7980	8120	7940	10320	5560	7940	8025.80	0.99	-2748	8260	8100	7920	7760	7580	8010	7670	80	2380	500	5550	10	1	16060028	1283	52.57	1.02	12	0.08	152.00	7862.00	15480	20230526	-48.39	7080	20231027	12.85	9100	-12.20	20240105	7610	4.99	20240131	15480	-48.39	20230526	7080	12.85	20231027	1.42	N	105330	500	80 억	159388	N	N	N	N
164	20240401	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8060	120	2	1.51	77169060	9614	22.96	7980	8120	7940	10320	5560	7940	8026.74	0.99	-1433	8260	8100	7920	7760	7580	8010	7670	80	2380	500	5550	10	1	16060028	1294	53.03	1.03	12	0.06	152.00	7862.00	15480	20230526	-47.93	7080	20231027	13.84	9100	-11.43	20240105	7610	5.91	20240131	15480	-47.93	20230526	7080	13.84	20231027	1.42	N	105330	500	80 억	159388	N	N	N	N
165	20240401	130616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8030	90	2	1.13	71984380	8971	21.42	7980	8120	7940	10320	5560	7940	8024.12	0.99	-1265	8260	8100	7920	7760	7580	8010	7670	80	2380	500	5550	10	1	16060028	1290	52.83	1.02	12	0.06	152.00	7862.00	15480	20230526	-48.13	7080	20231027	13.42	9100	-11.76	20240105	7610	5.52	20240131	15480	-48.13	20230526	7080	13.42	20231027	1.42	N	105330	500	80 억	159388	N	N	N	N
166	20240401	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8050	110	2	1.39	60985740	7597	18.14	7980	8120	7940	10320	5560	7940	8027.61	0.99	-1487	8260	8100	7920	7760	7580	8010	7670	80	2380	500	5550	10	1	16060028	1293	52.96	1.02	12	0.05	152.00	7862.00	15480	20230526	-48.00	7080	20231027	13.70	9100	-11.54	20240105	7610	5.78	20240131	15480	-48.00	20230526	7080	13.70	20231027	1.42	N	105330	500	80 억	159388	N	N	N	N
167	20240401	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8090	150	2	1.89	57634480	7182	17.15	7980	8120	7940	10320	5560	7940	8024.85	0.99	-1479	8260	8100	7920	7760	7580	8010	7670	80	2380	500	5550	10	1	16060028	1299	53.22	1.03	12	0.04	152.00	7862.00	15480	20230526	-47.74	7080	20231027	14.27	9100	-11.10	20240105	7610	6.31	20240131	15480	-47.74	20230526	7080	14.27	20231027	1.42	N	105330	500	80 억	159388	N	N	N	N
168	20240401	100618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	7990	50	2	0.63	15718220	1971	4.71	7980	8000	7940	10320	5560	7940	7974.74	0.99	-3	8260	8100	7920	7760	7580	8010	7670	80	2380	500	5550	10	1	16060028	1283	52.57	1.02	12	0.01	152.00	7862.00	15480	20230526	-48.39	7080	20231027	12.85	9100	-12.20	20240105	7610	4.99	20240131	15480	-48.39	20230526	7080	12.85	20231027	1.42	N	105330	500	80 억	159388	N	N	N	N
169	20240401	090618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	8000	60	2	0.76	4923720	617	1.47	7980	8000	7970	10320	5560	7940	7980.10	0.99	-21	8260	8100	7920	7760	7580	8010	7670	80	2380	500	5550	10	1	16060028	1285	52.63	1.02	12	0.00	152.00	7862.00	15480	20230526	-48.32	7080	20231027	12.99	9100	-12.09	20240105	7610	5.12	20240131	15480	-48.32	20230526	7080	12.99	20231027	1.42	N	105330	500	80 억	159388	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History