KissMeData/108380/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13930	30	2	0.22	600729180	43229	69.22	13900	14120	13720	18070	9730	13900	13896.42	1.10	5048	14626	14262	14036	13672	13446	14150	13560	48	4170	500	9730	10	1	9567333	1333	15.90	0.58	12	0.45	876.00	23964.00	14840	20240426	-6.13	10450	20231027	33.30	14840	-6.13	20240426	10730	29.82	20240117	14840	-6.13	20240426	10450	33.30	20231027	1.32	N	108380	500	47 억	105360	N	N	0	N	N
3	20240430	150828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13950	50	2	0.36	579724320	41718	66.80	13900	14120	13720	18070	9730	13900	13896.26	1.10	4840	14626	14262	14036	13672	13446	14150	13560	48	4170	500	9730	10	1	9567333	1335	15.92	0.58	12	0.44	876.00	23964.00	14840	20240426	-6.00	10450	20231027	33.49	14840	-6.00	20240426	10730	30.01	20240117	14840	-6.00	20240426	10450	33.49	20231027	1.32	N	108380	500	47 억	105360	N	N	0	N	N
4	20240430	140827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14040	140	2	1.01	516294130	37161	59.50	13900	14120	13720	18070	9730	13900	13893.44	1.10	5680	14626	14262	14036	13672	13446	14150	13560	48	4170	500	9730	10	1	9567333	1343	16.03	0.59	12	0.39	876.00	23964.00	14840	20240426	-5.39	10450	20231027	34.35	14840	-5.39	20240426	10730	30.85	20240117	14840	-5.39	20240426	10450	34.35	20231027	1.32	N	108380	500	47 억	105360	N	N	0	N	N
5	20240430	130825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14020	120	2	0.86	470053430	33857	54.21	13900	14120	13720	18070	9730	13900	13883.49	1.10	6534	14626	14262	14036	13672	13446	14150	13560	48	4170	500	9730	10	1	9567333	1341	16.00	0.59	12	0.35	876.00	23964.00	14840	20240426	-5.53	10450	20231027	34.16	14840	-5.53	20240426	10730	30.66	20240117	14840	-5.53	20240426	10450	34.16	20231027	1.32	N	108380	500	47 억	105360	N	N	0	N	N
6	20240430	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13850	-50	5	-0.36	365606610	26411	42.29	13900	14000	13720	18070	9730	13900	13842.96	1.10	6469	14626	14262	14036	13672	13446	14150	13560	48	4170	500	9730	10	1	9567333	1325	15.81	0.58	12	0.28	876.00	23964.00	14840	20240426	-6.67	10450	20231027	32.54	14840	-6.67	20240426	10730	29.08	20240117	14840	-6.67	20240426	10450	32.54	20231027	1.32	N	108380	500	47 억	105360	N	N	0	N	N
7	20240430	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13820	-80	5	-0.58	314264730	22704	36.35	13900	14000	13720	18070	9730	13900	13841.81	1.10	5360	14626	14262	14036	13672	13446	14150	13560	48	4170	500	9730	10	1	9567333	1322	15.78	0.58	12	0.24	876.00	23964.00	14840	20240426	-6.87	10450	20231027	32.25	14840	-6.87	20240426	10730	28.80	20240117	14840	-6.87	20240426	10450	32.25	20231027	1.32	N	108380	500	47 억	105360	N	N	0	N	N
8	20240430	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13840	-60	5	-0.43	166995980	12045	19.29	13900	14000	13720	18070	9730	13900	13864.33	1.10	698	14626	14262	14036	13672	13446	14150	13560	48	4170	500	9730	10	1	9567333	1324	15.80	0.58	12	0.13	876.00	23964.00	14840	20240426	-6.74	10450	20231027	32.44	14840	-6.74	20240426	10730	28.98	20240117	14840	-6.74	20240426	10450	32.44	20231027	1.32	N	108380	500	47 억	105360	N	N	0	N	N
9	20240430	090834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13750	-150	5	-1.08	35376370	2566	4.11	13900	13900	13720	18070	9730	13900	13786.41	1.10	474	14626	14262	14036	13672	13446	14150	13560	48	4170	500	9730	10	1	9567333	1316	15.70	0.57	12	0.03	876.00	23964.00	14840	20240426	-7.35	10450	20231027	31.58	14840	-7.35	20240426	10730	28.15	20240117	14840	-7.35	20240426	10450	31.58	20231027	1.32	N	108380	500	47 억	105360	N	N	0	N	N
10	20240429	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13900	-100	5	-0.71	869608200	62041	41.11	14320	14400	13810	18200	9800	14000	14016.72	1.15	-5813	15226	14612	14226	13612	13226	14920	13920	48	4200	500	9800	10	1	9567333	1330	15.87	0.58	12	0.65	876.00	23964.00	14840	20240426	-6.33	10450	20231027	33.01	14840	-6.33	20240426	10730	29.54	20240117	14840	-6.33	20240426	10450	33.01	20231027	1.34	N	108380	500	47 억	110419	N	N	0	N	N
11	20240429	150824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13890	-110	5	-0.79	853441130	60877	40.34	14320	14400	13810	18200	9800	14000	14019.12	1.15	-6077	15226	14612	14226	13612	13226	14920	13920	48	4200	500	9800	10	1	9567333	1329	15.86	0.58	12	0.64	876.00	23964.00	14840	20240426	-6.40	10450	20231027	32.92	14840	-6.40	20240426	10730	29.45	20240117	14840	-6.40	20240426	10450	32.92	20231027	1.34	N	108380	500	47 억	110419	N	N	0	N	N
12	20240429	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13820	-180	5	-1.29	779365310	55538	36.80	14320	14400	13820	18200	9800	14000	14033.03	1.15	-6600	15226	14612	14226	13612	13226	14920	13920	48	4200	500	9800	10	1	9567333	1322	15.78	0.58	12	0.58	876.00	23964.00	14840	20240426	-6.87	10450	20231027	32.25	14840	-6.87	20240426	10730	28.80	20240117	14840	-6.87	20240426	10450	32.25	20231027	1.34	N	108380	500	47 억	110419	N	N	0	N	N
13	20240429	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13930	-70	5	-0.50	679472170	48344	32.03	14320	14400	13850	18200	9800	14000	14054.99	1.15	-6312	15226	14612	14226	13612	13226	14920	13920	48	4200	500	9800	10	1	9567333	1333	15.90	0.58	12	0.51	876.00	23964.00	14840	20240426	-6.13	10450	20231027	33.30	14840	-6.13	20240426	10730	29.82	20240117	14840	-6.13	20240426	10450	33.30	20231027	1.34	N	108380	500	47 억	110419	N	N	0	N	N
14	20240429	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13870	-130	5	-0.93	630247650	44823	29.70	14320	14400	13850	18200	9800	14000	14060.86	1.15	-5822	15226	14612	14226	13612	13226	14920	13920	48	4200	500	9800	10	1	9567333	1327	15.83	0.58	12	0.47	876.00	23964.00	14840	20240426	-6.54	10450	20231027	32.73	14840	-6.54	20240426	10730	29.26	20240117	14840	-6.54	20240426	10450	32.73	20231027	1.34	N	108380	500	47 억	110419	N	N	0	N	N
15	20240429	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14000	0	3	0.00	549354400	39010	25.85	14320	14400	13850	18200	9800	14000	14082.48	1.15	-6428	15226	14612	14226	13612	13226	14920	13920	48	4200	500	9800	10	1	9567333	1339	15.98	0.58	12	0.41	876.00	23964.00	14840	20240426	-5.66	10450	20231027	33.97	14840	-5.66	20240426	10730	30.48	20240117	14840	-5.66	20240426	10450	33.97	20231027	1.34	N	108380	500	47 억	110419	N	N	0	N	N
16	20240429	100823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13920	-80	5	-0.57	366561500	26071	17.27	14320	14400	13850	18200	9800	14000	14060.21	1.15	-4277	15226	14612	14226	13612	13226	14920	13920	48	4200	500	9800	10	1	9567333	1332	15.89	0.58	12	0.27	876.00	23964.00	14840	20240426	-6.20	10450	20231027	33.21	14840	-6.20	20240426	10730	29.73	20240117	14840	-6.20	20240426	10450	33.21	20231027	1.34	N	108380	500	47 억	110419	N	N	0	N	N
17	20240429	090823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14070	70	2	0.50	200657110	14181	9.40	14320	14400	13850	18200	9800	14000	14150.11	1.15	-4913	15226	14612	14226	13612	13226	14920	13920	48	4200	500	9800	10	1	9567333	1346	16.06	0.59	12	0.15	876.00	23964.00	14840	20240426	-5.19	10450	20231027	34.64	14840	-5.19	20240426	10730	31.13	20240117	14840	-5.19	20240426	10450	34.64	20231027	1.34	N	108380	500	47 억	110419	N	N	0	N	N
18	20240426	160819	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14000	30	2	0.21	2159221230	149711	629.28	13840	14840	13840	18160	9780	13970	14422.85	1.07	7816	14303	14136	14013	13846	13723	14075	13785	48	4190	500	9770	10	1	9567333	1339	15.98	0.58	12	1.56	876.00	23964.00	14840	20240426	-5.66	10450	20231027	33.97	14840	-5.66	20240426	10730	30.48	20240117	14840	-5.66	20240426	10450	33.97	20231027	1.32	N	108380	500	47 억	102410	N	N	0	N	N
19	20240426	150820	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14000	30	2	0.21	2106061060	145912	613.31	13840	14840	13840	18160	9780	13970	14433.99	1.07	6983	14303	14136	14013	13846	13723	14075	13785	48	4190	500	9770	10	1	9567333	1339	15.98	0.58	12	1.53	876.00	23964.00	14840	20240426	-5.66	10450	20231027	33.97	14840	-5.66	20240426	10730	30.48	20240117	14840	-5.66	20240426	10450	33.97	20231027	1.32	N	108380	500	47 억	102410	N	N	0	N	N
20	20240426	140817	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14350	380	2	2.72	1855942230	128165	538.71	13840	14840	13840	18160	9780	13970	14481.16	1.07	2662	14303	14136	14013	13846	13723	14075	13785	48	4190	500	9770	10	1	9567333	1373	16.38	0.60	12	1.34	876.00	23964.00	14840	20240426	-3.30	10450	20231027	37.32	14840	-3.30	20240426	10730	33.74	20240117	14840	-3.30	20240426	10450	37.32	20231027	1.32	N	108380	500	47 억	102410	N	N	0	N	N
21	20240426	130820	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14320	350	2	2.51	1658871740	114407	480.88	13840	14840	13840	18160	9780	13970	14500.06	1.07	1603	14303	14136	14013	13846	13723	14075	13785	48	4190	500	9770	10	1	9567333	1370	16.35	0.60	12	1.20	876.00	23964.00	14840	20240426	-3.50	10450	20231027	37.03	14840	-3.50	20240426	10730	33.46	20240117	14840	-3.50	20240426	10450	37.03	20231027	1.32	N	108380	500	47 억	102410	N	N	0	N	N
22	20240426	120817	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14320	350	2	2.51	1397224340	96345	404.96	13840	14840	13840	18160	9780	13970	14502.68	1.07	1939	14303	14136	14013	13846	13723	14075	13785	48	4190	500	9770	10	1	9567333	1370	16.35	0.60	12	1.01	876.00	23964.00	14840	20240426	-3.50	10450	20231027	37.03	14840	-3.50	20240426	10730	33.46	20240117	14840	-3.50	20240426	10450	37.03	20231027	1.32	N	108380	500	47 억	102410	N	N	0	N	N
23	20240426	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14140	170	2	1.22	122472190	8753	36.79	13840	14140	13840	18160	9780	13970	13992.20	1.07	-248	14303	14136	14013	13846	13723	14075	13785	48	4190	500	9770	10	1	9567333	1353	16.14	0.59	12	0.09	876.00	23964.00	14400	20240424	-1.81	10450	20231027	35.31	14400	-1.81	20240424	10730	31.78	20240117	14400	-1.81	20240424	10450	35.31	20231027	1.32	N	108380	500	47 억	102410	N	N	0	N	N
24	20240426	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13990	20	2	0.14	58667340	4205	17.67	13840	14090	13840	18160	9780	13970	13951.50	1.07	-905	14303	14136	14013	13846	13723	14075	13785	48	4190	500	9770	10	1	9567333	1338	15.97	0.58	12	0.04	876.00	23964.00	14400	20240424	-2.85	10450	20231027	33.88	14400	-2.85	20240424	10730	30.38	20240117	14400	-2.85	20240424	10450	33.88	20231027	1.32	N	108380	500	47 억	102410	N	N	0	N	N
25	20240426	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13980	10	2	0.07	6591530	474	1.99	13840	14000	13840	18160	9780	13970	13895.31	1.07	-63	14303	14136	14013	13846	13723	14075	13785	48	4190	500	9770	10	1	9567333	1338	15.96	0.58	12	0.00	876.00	23964.00	14400	20240424	-2.92	10450	20231027	33.78	14400	-2.92	20240424	10730	30.29	20240117	14400	-2.92	20240424	10450	33.78	20231027	1.32	N	108380	500	47 억	102410	N	N	0	N	N
26	20240425	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13970	-210	5	-1.48	329928340	23564	31.66	14160	14180	13890	18430	9930	14180	14001.15	1.08	-725	14726	14452	14126	13852	13526	14290	13690	48	4250	500	9920	10	1	9567333	1337	15.95	0.58	12	0.25	876.00	23964.00	14400	20240424	-2.99	10450	20231027	33.68	14400	-2.99	20240424	10730	30.20	20240117	14400	-2.99	20240424	10450	33.68	20231027	1.23	N	108380	500	47 억	103548	N	N	88	N	N
27	20240425	150818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13930	-250	5	-1.76	304176680	21718	29.18	14160	14180	13890	18430	9930	14180	14005.51	1.08	-350	14726	14452	14126	13852	13526	14290	13690	48	4250	500	9920	10	1	9567333	1333	15.90	0.58	12	0.23	876.00	23964.00	14400	20240424	-3.26	10450	20231027	33.30	14400	-3.26	20240424	10730	29.82	20240117	14400	-3.26	20240424	10450	33.30	20231027	1.23	N	108380	500	47 억	103548	N	N	88	N	N
28	20240425	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14020	-160	5	-1.13	244038200	17404	23.39	14160	14180	13920	18430	9930	14180	14021.70	1.08	30	14726	14452	14126	13852	13526	14290	13690	48	4250	500	9920	10	1	9567333	1341	16.00	0.59	12	0.18	876.00	23964.00	14400	20240424	-2.64	10450	20231027	34.16	14400	-2.64	20240424	10730	30.66	20240117	14400	-2.64	20240424	10450	34.16	20231027	1.23	N	108380	500	47 억	103548	N	N	88	N	N
29	20240425	130816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14140	-40	5	-0.28	210345700	15009	20.17	14160	14180	13920	18430	9930	14180	14014.32	1.08	280	14726	14452	14126	13852	13526	14290	13690	48	4250	500	9920	10	1	9567333	1353	16.14	0.59	12	0.16	876.00	23964.00	14400	20240424	-1.81	10450	20231027	35.31	14400	-1.81	20240424	10730	31.78	20240117	14400	-1.81	20240424	10450	35.31	20231027	1.23	N	108380	500	47 억	103548	N	N	88	N	N
30	20240425	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14030	-150	5	-1.06	186737800	13334	17.92	14160	14180	13920	18430	9930	14180	14004.25	1.08	421	14726	14452	14126	13852	13526	14290	13690	48	4250	500	9920	10	1	9567333	1342	16.02	0.59	12	0.14	876.00	23964.00	14400	20240424	-2.57	10450	20231027	34.26	14400	-2.57	20240424	10730	30.75	20240117	14400	-2.57	20240424	10450	34.26	20231027	1.23	N	108380	500	47 억	103548	N	N	88	N	N
31	20240425	110814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14050	-130	5	-0.92	172523390	12319	16.55	14160	14180	13920	18430	9930	14180	14004.24	1.08	357	14726	14452	14126	13852	13526	14290	13690	48	4250	500	9920	10	1	9567333	1344	16.04	0.59	12	0.13	876.00	23964.00	14400	20240424	-2.43	10450	20231027	34.45	14400	-2.43	20240424	10730	30.94	20240117	14400	-2.43	20240424	10450	34.45	20231027	1.23	N	108380	500	47 억	103548	N	N	88	N	N
32	20240425	100814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14090	-90	5	-0.63	84936600	6049	8.13	14160	14180	13960	18430	9930	14180	14040.76	1.08	884	14726	14452	14126	13852	13526	14290	13690	48	4250	500	9920	10	1	9567333	1348	16.08	0.59	12	0.06	876.00	23964.00	14400	20240424	-2.15	10450	20231027	34.83	14400	-2.15	20240424	10730	31.31	20240117	14400	-2.15	20240424	10450	34.83	20231027	1.23	N	108380	500	47 억	103548	N	N	88	N	N
33	20240425	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14060	-120	5	-0.85	20554420	1463	1.97	14160	14160	13960	18430	9930	14180	14046.86	1.08	65	14726	14452	14126	13852	13526	14290	13690	48	4250	500	9920	10	1	9567333	1345	16.05	0.59	12	0.02	876.00	23964.00	14400	20240424	-2.36	10450	20231027	34.55	14400	-2.36	20240424	10730	31.03	20240117	14400	-2.36	20240424	10450	34.55	20231027	1.23	N	108380	500	47 억	103548	N	N	88	N	N
34	20240424	160757	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14180	100	2	0.71	1040685810	74130	72.36	14360	14400	13800	18300	9860	14080	14038.41	1.24	-14301	14640	14360	13860	13580	13080	14500	13720	48	4220	500	9850	10	1	9567333	1357	16.19	0.59	12	0.77	876.00	23964.00	14400	20240424	-1.53	10450	20231027	35.69	14400	-1.53	20240424	10730	32.15	20240117	14400	-1.53	20240424	10450	35.69	20231027	1.20	N	108380	500	47 억	119100	N	N	88	N	N
35	20240424	150811	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14090	10	2	0.07	965029310	68800	67.16	14360	14400	13800	18300	9860	14080	14026.53	1.24	-13797	14640	14360	13860	13580	13080	14500	13720	48	4220	500	9850	10	1	9567333	1348	16.08	0.59	12	0.72	876.00	23964.00	14400	20240424	-2.15	10450	20231027	34.83	14400	-2.15	20240424	10730	31.31	20240117	14400	-2.15	20240424	10450	34.83	20231027	1.20	N	108380	500	47 억	119100	N	N	0	N	N
36	20240424	140811	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13980	-100	5	-0.71	829916220	59206	57.79	14360	14400	13800	18300	9860	14080	14017.36	1.24	-14781	14640	14360	13860	13580	13080	14500	13720	48	4220	500	9850	10	1	9567333	1338	15.96	0.58	12	0.62	876.00	23964.00	14400	20240424	-2.92	10450	20231027	33.78	14400	-2.92	20240424	10730	30.29	20240117	14400	-2.92	20240424	10450	33.78	20231027	1.20	N	108380	500	47 억	119100	N	N	0	N	N
37	20240424	130816	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13960	-120	5	-0.85	753550570	53732	52.45	14360	14400	13800	18300	9860	14080	14024.17	1.24	-13741	14640	14360	13860	13580	13080	14500	13720	48	4220	500	9850	10	1	9567333	1336	15.94	0.58	12	0.56	876.00	23964.00	14400	20240424	-3.06	10450	20231027	33.59	14400	-3.06	20240424	10730	30.10	20240117	14400	-3.06	20240424	10450	33.59	20231027	1.20	N	108380	500	47 억	119100	N	N	0	N	N
38	20240424	120812	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13980	-100	5	-0.71	738329700	52643	51.39	14360	14400	13800	18300	9860	14080	14025.15	1.24	-13657	14640	14360	13860	13580	13080	14500	13720	48	4220	500	9850	10	1	9567333	1338	15.96	0.58	12	0.55	876.00	23964.00	14400	20240424	-2.92	10450	20231027	33.78	14400	-2.92	20240424	10730	30.29	20240117	14400	-2.92	20240424	10450	33.78	20231027	1.20	N	108380	500	47 억	119100	N	N	0	N	N
39	20240424	110810	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13990	-90	5	-0.64	674911180	48106	46.96	14360	14400	13800	18300	9860	14080	14029.59	1.24	-11958	14640	14360	13860	13580	13080	14500	13720	48	4220	500	9850	10	1	9567333	1338	15.97	0.58	12	0.50	876.00	23964.00	14400	20240424	-2.85	10450	20231027	33.88	14400	-2.85	20240424	10730	30.38	20240117	14400	-2.85	20240424	10450	33.88	20231027	1.20	N	108380	500	47 억	119100	N	N	0	N	N
40	20240424	100809	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13970	-110	5	-0.78	430572070	30499	29.77	14360	14400	13920	18300	9860	14080	14117.67	1.24	-8904	14640	14360	13860	13580	13080	14500	13720	48	4220	500	9850	10	1	9567333	1337	15.95	0.58	12	0.32	876.00	23964.00	14400	20240424	-2.99	10450	20231027	33.68	14400	-2.99	20240424	10730	30.20	20240117	14400	-2.99	20240424	10450	33.68	20231027	1.20	N	108380	500	47 억	119100	N	N	0	N	N
41	20240424	090812	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14100	20	2	0.14	218609500	15368	15.00	14360	14400	14000	18300	9860	14080	14225.64	1.24	-5030	14640	14360	13860	13580	13080	14500	13720	48	4220	500	9850	10	1	9567333	1349	16.10	0.59	12	0.16	876.00	23964.00	14400	20240424	-2.08	10450	20231027	34.93	14400	-2.08	20240424	10730	31.41	20240117	14400	-2.08	20240424	10450	34.93	20231027	1.20	N	108380	500	47 억	119100	N	N	0	N	N
42	20240423	160747	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14080	670	2	5.00	1404892270	100335	315.32	13410	14140	13360	17430	9390	13410	14001.96	1.05	18258	14203	13806	13493	13096	12783	14005	13295	48	4020	500	9380	10	1	9567333	1347	16.07	0.59	12	1.05	876.00	23964.00	14140	20240423	-0.42	10450	20231027	34.74	14140	-0.42	20240423	10730	31.22	20240117	14140	-0.42	20240423	10450	34.74	20231027	1.21	N	108380	500	47 억	100874	N	N	854	N	N
43	20240423	150808	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14050	640	2	4.77	1285774070	91874	288.73	13410	14140	13360	17430	9390	13410	13994.97	1.05	16894	14203	13806	13493	13096	12783	14005	13295	48	4020	500	9380	10	1	9567333	1344	16.04	0.59	12	0.96	876.00	23964.00	14140	20240423	-0.64	10450	20231027	34.45	14140	-0.64	20240423	10730	30.94	20240117	14140	-0.64	20240423	10450	34.45	20231027	1.21	N	108380	500	47 억	100874	N	N	854	N	N
44	20240423	140807	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14110	700	2	5.22	1178342830	84248	264.76	13410	14140	13360	17430	9390	13410	13986.60	1.05	16739	14203	13806	13493	13096	12783	14005	13295	48	4020	500	9380	10	1	9567333	1350	16.11	0.59	12	0.88	876.00	23964.00	14140	20240423	-0.21	10450	20231027	35.02	14140	-0.21	20240423	10730	31.50	20240117	14140	-0.21	20240423	10450	35.02	20231027	1.21	N	108380	500	47 억	100874	N	N	854	N	N
45	20240423	130805	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	14000	590	2	4.40	744269270	53370	167.72	13410	14100	13360	17430	9390	13410	13945.46	1.05	11396	14203	13806	13493	13096	12783	14005	13295	48	4020	500	9380	10	1	9567333	1339	15.98	0.58	12	0.56	876.00	23964.00	14100	20240423	-0.71	10450	20231027	33.97	14100	-0.71	20240423	10730	30.48	20240117	14100	-0.71	20240423	10450	33.97	20231027	1.21	N	108380	500	47 억	100874	N	N	854	N	N
46	20240423	120806	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13930	520	2	3.88	679493490	48741	153.18	13410	14100	13360	17430	9390	13410	13940.90	1.05	10765	14203	13806	13493	13096	12783	14005	13295	48	4020	500	9380	10	1	9567333	1333	15.90	0.58	12	0.51	876.00	23964.00	14100	20240423	-1.21	10450	20231027	33.30	14100	-1.21	20240423	10730	29.82	20240117	14100	-1.21	20240423	10450	33.30	20231027	1.21	N	108380	500	47 억	100874	N	N	854	N	N
47	20240423	110807	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13860	450	2	3.36	608386980	43650	137.18	13410	14100	13360	17430	9390	13410	13937.85	1.05	9722	14203	13806	13493	13096	12783	14005	13295	48	4020	500	9380	10	1	9567333	1326	15.82	0.58	12	0.46	876.00	23964.00	14100	20240423	-1.70	10450	20231027	32.63	14100	-1.70	20240423	10730	29.17	20240117	14100	-1.70	20240423	10450	32.63	20231027	1.21	N	108380	500	47 억	100874	N	N	854	N	N
48	20240423	100806	57	100.00	KOSDAQ	신고가	운송장비부품	N	N	N	N		N	13810	400	2	2.98	526286570	37742	118.61	13410	14100	13360	17430	9390	13410	13944.32	1.05	10821	14203	13806	13493	13096	12783	14005	13295	48	4020	500	9380	10	1	9567333	1321	15.76	0.58	12	0.39	876.00	23964.00	14100	20240423	-2.06	10450	20231027	32.15	14100	-2.06	20240423	10730	28.70	20240117	14100	-2.06	20240423	10450	32.15	20231027	1.21	N	108380	500	47 억	100874	N	N	854	N	N
49	20240423	090806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13600	190	2	1.42	13779480	1022	3.21	13410	13600	13360	17430	9390	13410	13482.86	1.05	358	14203	13806	13493	13096	12783	14005	13295	48	4020	500	9380	10	1	9567333	1301	15.53	0.57	12	0.01	876.00	23964.00	14000	20230717	-2.86	10450	20231027	30.14	13950	-2.51	20240327	10730	26.75	20240117	14000	-2.86	20230717	10450	30.14	20231027	1.21	N	108380	500	47 억	100874	N	N	854	N	N
50	20240422	160803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13410	150	2	1.13	431640780	31820	119.76	13180	13890	13180	17230	9290	13260	13565.09	1.01	5745	13760	13510	13180	12930	12600	13345	12765	48	3970	500	9280	10	1	9567333	1283	15.31	0.56	12	0.33	876.00	23964.00	14000	20230717	-4.21	10450	20231027	28.33	13950	-3.87	20240327	10730	24.98	20240117	14000	-4.21	20230717	10450	28.33	20231027	1.19	N	108380	500	47 억	96611	N	N	854	N	N
51	20240422	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13550	290	2	2.19	410470430	30248	113.84	13180	13890	13180	17230	9290	13260	13570.17	1.01	5183	13760	13510	13180	12930	12600	13345	12765	48	3970	500	9280	10	1	9567333	1296	15.47	0.57	12	0.32	876.00	23964.00	14000	20230717	-3.21	10450	20231027	29.67	13950	-2.87	20240327	10730	26.28	20240117	14000	-3.21	20230717	10450	29.67	20231027	1.19	N	108380	500	47 억	96611	N	N	0	N	N
52	20240422	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13620	360	2	2.71	360301400	26535	99.87	13180	13890	13180	17230	9290	13260	13578.35	1.01	5488	13760	13510	13180	12930	12600	13345	12765	48	3970	500	9280	10	1	9567333	1303	15.55	0.57	12	0.28	876.00	23964.00	14000	20230717	-2.71	10450	20231027	30.33	13950	-2.37	20240327	10730	26.93	20240117	14000	-2.71	20230717	10450	30.33	20231027	1.19	N	108380	500	47 억	96611	N	N	0	N	N
53	20240422	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13490	230	2	1.73	322787190	23761	89.43	13180	13890	13180	17230	9290	13260	13584.75	1.01	5085	13760	13510	13180	12930	12600	13345	12765	48	3970	500	9280	10	1	9567333	1291	15.40	0.56	12	0.25	876.00	23964.00	14000	20230717	-3.64	10450	20231027	29.09	13950	-3.30	20240327	10730	25.72	20240117	14000	-3.64	20230717	10450	29.09	20231027	1.19	N	108380	500	47 억	96611	N	N	0	N	N
54	20240422	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13590	330	2	2.49	308573630	22712	85.48	13180	13890	13180	17230	9290	13260	13586.37	1.01	5618	13760	13510	13180	12930	12600	13345	12765	48	3970	500	9280	10	1	9567333	1300	15.51	0.57	12	0.24	876.00	23964.00	14000	20230717	-2.93	10450	20231027	30.05	13950	-2.58	20240327	10730	26.65	20240117	14000	-2.93	20230717	10450	30.05	20231027	1.19	N	108380	500	47 억	96611	N	N	0	N	N
55	20240422	110801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13360	100	2	0.75	282475860	20779	78.20	13180	13890	13180	17230	9290	13260	13594.30	1.01	6062	13760	13510	13180	12930	12600	13345	12765	48	3970	500	9280	10	1	9567333	1278	15.25	0.56	12	0.22	876.00	23964.00	14000	20230717	-4.57	10450	20231027	27.85	13950	-4.23	20240327	10730	24.51	20240117	14000	-4.57	20230717	10450	27.85	20231027	1.19	N	108380	500	47 억	96611	N	N	0	N	N
56	20240422	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13630	370	2	2.79	220494420	16150	60.78	13180	13890	13180	17230	9290	13260	13652.91	1.01	5690	13760	13510	13180	12930	12600	13345	12765	48	3970	500	9280	10	1	9567333	1304	15.56	0.57	12	0.17	876.00	23964.00	14000	20230717	-2.64	10450	20231027	30.43	13950	-2.29	20240327	10730	27.03	20240117	14000	-2.64	20230717	10450	30.43	20231027	1.19	N	108380	500	47 억	96611	N	N	0	N	N
57	20240422	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13370	110	2	0.83	13954980	1051	3.96	13180	13370	13180	17230	9290	13260	13277.81	1.01	553	13760	13510	13180	12930	12600	13345	12765	48	3970	500	9280	10	1	9567333	1279	15.26	0.56	12	0.01	876.00	23964.00	14000	20230717	-4.50	10450	20231027	27.94	13950	-4.16	20240327	10730	24.60	20240117	14000	-4.50	20230717	10450	27.94	20231027	1.19	N	108380	500	47 억	96611	N	N	0	N	N
58	20240419	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13260	-200	5	-1.49	349053930	26568	60.94	13310	13430	12850	17490	9430	13460	13138.13	1.00	6122	14146	13802	13306	12962	12466	13975	13135	48	4030	500	9420	10	1	9567333	1269	15.14	0.55	12	0.28	876.00	23964.00	14000	20230717	-5.29	10450	20231027	26.89	13950	-4.95	20240327	10730	23.58	20240117	14000	-5.29	20230717	10450	26.89	20231027	1.19	N	108380	500	47 억	95951	N	N	682	N	N
59	20240419	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13290	-170	5	-1.26	328772140	25040	57.43	13310	13430	12850	17490	9430	13460	13129.88	1.00	5639	14146	13802	13306	12962	12466	13975	13135	48	4030	500	9420	10	1	9567333	1271	15.17	0.55	12	0.26	876.00	23964.00	14000	20230717	-5.07	10450	20231027	27.18	13950	-4.73	20240327	10730	23.86	20240117	14000	-5.07	20230717	10450	27.18	20231027	1.19	N	108380	500	47 억	95951	N	N	682	N	N
60	20240419	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13080	-380	5	-2.82	234616060	17900	41.06	13310	13430	12850	17490	9430	13460	13107.04	1.00	2190	14146	13802	13306	12962	12466	13975	13135	48	4030	500	9420	10	1	9567333	1251	14.93	0.55	12	0.19	876.00	23964.00	14000	20230717	-6.57	10450	20231027	25.17	13950	-6.24	20240327	10730	21.90	20240117	14000	-6.57	20230717	10450	25.17	20231027	1.19	N	108380	500	47 억	95951	N	N	682	N	N
61	20240419	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13100	-360	5	-2.67	221208360	16879	38.71	13310	13430	12850	17490	9430	13460	13105.54	1.00	2227	14146	13802	13306	12962	12466	13975	13135	48	4030	500	9420	10	1	9567333	1253	14.95	0.55	12	0.18	876.00	23964.00	14000	20230717	-6.43	10450	20231027	25.36	13950	-6.09	20240327	10730	22.09	20240117	14000	-6.43	20230717	10450	25.36	20231027	1.19	N	108380	500	47 억	95951	N	N	682	N	N
62	20240419	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12910	-550	5	-4.09	214021230	16327	37.45	13310	13430	12850	17490	9430	13460	13108.42	1.00	2195	14146	13802	13306	12962	12466	13975	13135	48	4030	500	9420	10	1	9567333	1235	14.74	0.54	12	0.17	876.00	23964.00	14000	20230717	-7.79	10450	20231027	23.54	13950	-7.46	20240327	10730	20.32	20240117	14000	-7.79	20230717	10450	23.54	20231027	1.19	N	108380	500	47 억	95951	N	N	682	N	N
63	20240419	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12920	-540	5	-4.01	169116750	12843	29.46	13310	13430	12920	17490	9430	13460	13168.01	1.00	936	14146	13802	13306	12962	12466	13975	13135	48	4030	500	9420	10	1	9567333	1236	14.75	0.54	12	0.13	876.00	23964.00	14000	20230717	-7.71	10450	20231027	23.64	13950	-7.38	20240327	10730	20.41	20240117	14000	-7.71	20230717	10450	23.64	20231027	1.19	N	108380	500	47 억	95951	N	N	682	N	N
64	20240419	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13240	-220	5	-1.63	77000490	5795	13.29	13310	13430	13170	17490	9430	13460	13287.40	1.00	13	14146	13802	13306	12962	12466	13975	13135	48	4030	500	9420	10	1	9567333	1267	15.11	0.55	12	0.06	876.00	23964.00	14000	20230717	-5.43	10450	20231027	26.70	13950	-5.09	20240327	10730	23.39	20240117	14000	-5.43	20230717	10450	26.70	20231027	1.19	N	108380	500	47 억	95951	N	N	682	N	N
65	20240419	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13330	-130	5	-0.97	19376970	1455	3.34	13310	13340	13280	17490	9430	13460	13317.51	1.00	458	14146	13802	13306	12962	12466	13975	13135	48	4030	500	9420	10	1	9567333	1275	15.22	0.56	12	0.02	876.00	23964.00	14000	20230717	-4.79	10450	20231027	27.56	13950	-4.44	20240327	10730	24.23	20240117	14000	-4.79	20230717	10450	27.56	20231027	1.19	N	108380	500	47 억	95951	N	N	682	N	N
66	20240418	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13460	600	2	4.67	583287580	43585	671.26	12860	13650	12810	16710	9010	12860	13382.75	0.86	13377	13086	12972	12856	12742	12626	12915	12685	48	3850	500	9000	10	1	9567333	1288	15.37	0.56	12	0.46	876.00	23964.00	14000	20230717	-3.86	10450	20231027	28.80	13950	-3.51	20240327	10730	25.44	20240117	14000	-3.86	20230717	10450	28.80	20231027	1.21	N	108380	500	47 억	82594	N	N	682	N	N
67	20240418	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13440	580	2	4.51	546086630	40824	628.74	12860	13650	12810	16710	9010	12860	13376.61	0.86	12485	13086	12972	12856	12742	12626	12915	12685	48	3850	500	9000	10	1	9567333	1286	15.34	0.56	12	0.43	876.00	23964.00	14000	20230717	-4.00	10450	20231027	28.61	13950	-3.66	20240327	10730	25.26	20240117	14000	-4.00	20230717	10450	28.61	20231027	1.21	N	108380	500	47 억	82594	N	N	0	N	N
68	20240418	140729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13570	710	2	5.52	462270790	34579	532.56	12860	13650	12810	16710	9010	12860	13368.54	0.86	7454	13086	12972	12856	12742	12626	12915	12685	48	3850	500	9000	10	1	9567333	1298	15.49	0.57	12	0.36	876.00	23964.00	14000	20230717	-3.07	10450	20231027	29.86	13950	-2.72	20240327	10730	26.47	20240117	14000	-3.07	20230717	10450	29.86	20231027	1.21	N	108380	500	47 억	82594	N	N	0	N	N
69	20240418	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13400	540	2	4.20	211133660	16024	246.79	12860	13440	12810	16710	9010	12860	13176.09	0.86	4092	13086	12972	12856	12742	12626	12915	12685	48	3850	500	9000	10	1	9567333	1282	15.30	0.56	12	0.17	876.00	23964.00	14000	20230717	-4.29	10450	20231027	28.23	13950	-3.94	20240327	10730	24.88	20240117	14000	-4.29	20230717	10450	28.23	20231027	1.21	N	108380	500	47 억	82594	N	N	0	N	N
70	20240418	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13340	480	2	3.73	159447280	12154	187.19	12860	13360	12810	16710	9010	12860	13118.91	0.86	2135	13086	12972	12856	12742	12626	12915	12685	48	3850	500	9000	10	1	9567333	1276	15.23	0.56	12	0.13	876.00	23964.00	14000	20230717	-4.71	10450	20231027	27.66	13950	-4.37	20240327	10730	24.32	20240117	14000	-4.71	20230717	10450	27.66	20231027	1.21	N	108380	500	47 억	82594	N	N	0	N	N
71	20240418	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13200	340	2	2.64	109939980	8419	129.66	12860	13250	12810	16710	9010	12860	13058.56	0.86	1087	13086	12972	12856	12742	12626	12915	12685	48	3850	500	9000	10	1	9567333	1263	15.07	0.55	12	0.09	876.00	23964.00	14000	20230717	-5.71	10450	20231027	26.32	13950	-5.38	20240327	10730	23.02	20240117	14000	-5.71	20230717	10450	26.32	20231027	1.21	N	108380	500	47 억	82594	N	N	0	N	N
72	20240418	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13180	320	2	2.49	86050180	6604	101.71	12860	13250	12810	16710	9010	12860	13030.01	0.86	235	13086	12972	12856	12742	12626	12915	12685	48	3850	500	9000	10	1	9567333	1261	15.05	0.55	12	0.07	876.00	23964.00	14000	20230717	-5.86	10450	20231027	26.12	13950	-5.52	20240327	10730	22.83	20240117	14000	-5.86	20230717	10450	26.12	20231027	1.21	N	108380	500	47 억	82594	N	N	0	N	N
73	20240418	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	110	2	0.86	578150	45	0.69	12860	12970	12810	16710	9010	12860	12847.78	0.86	0	13086	12972	12856	12742	12626	12915	12685	48	3850	500	9000	10	1	9567333	1241	14.81	0.54	12	0.00	876.00	23964.00	14000	20230717	-7.36	10450	20231027	24.11	13950	-7.03	20240327	10730	20.88	20240117	14000	-7.36	20230717	10450	24.11	20231027	1.21	N	108380	500	47 억	82594	N	N	0	N	N
74	20240417	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	0	3	0.00	83574830	6493	32.04	12870	12970	12740	16710	9010	12860	12871.53	0.89	-2820	13126	12992	12856	12722	12586	13060	12790	48	3850	500	9000	10	1	9567333	1230	14.68	0.54	12	0.07	876.00	23964.00	14000	20230717	-8.14	10450	20231027	23.06	13950	-7.81	20240327	10730	19.85	20240117	14000	-8.14	20230717	10450	23.06	20231027	1.19	N	108380	500	47 억	85428	N	N	0	N	N
75	20240417	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12880	20	2	0.16	80731810	6272	30.95	12870	12970	12740	16710	9010	12860	12871.78	0.89	-2738	13126	12992	12856	12722	12586	13060	12790	48	3850	500	9000	10	1	9567333	1232	14.70	0.54	12	0.07	876.00	23964.00	14000	20230717	-8.00	10450	20231027	23.25	13950	-7.67	20240327	10730	20.04	20240117	14000	-8.00	20230717	10450	23.25	20231027	1.19	N	108380	500	47 억	85428	N	N	0	N	N
76	20240417	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	40	2	0.31	66730010	5184	25.58	12870	12970	12740	16710	9010	12860	12872.30	0.89	-1885	13126	12992	12856	12722	12586	13060	12790	48	3850	500	9000	10	1	9567333	1234	14.73	0.54	12	0.05	876.00	23964.00	14000	20230717	-7.86	10450	20231027	23.44	13950	-7.53	20240327	10730	20.22	20240117	14000	-7.86	20230717	10450	23.44	20231027	1.19	N	108380	500	47 억	85428	N	N	0	N	N
77	20240417	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	40	2	0.31	63053230	4899	24.17	12870	12970	12740	16710	9010	12860	12870.63	0.89	-1720	13126	12992	12856	12722	12586	13060	12790	48	3850	500	9000	10	1	9567333	1234	14.73	0.54	12	0.05	876.00	23964.00	14000	20230717	-7.86	10450	20231027	23.44	13950	-7.53	20240327	10730	20.22	20240117	14000	-7.86	20230717	10450	23.44	20231027	1.19	N	108380	500	47 억	85428	N	N	0	N	N
78	20240417	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	40	2	0.31	54376010	4227	20.86	12870	12970	12740	16710	9010	12860	12863.97	0.89	-1412	13126	12992	12856	12722	12586	13060	12790	48	3850	500	9000	10	1	9567333	1234	14.73	0.54	12	0.04	876.00	23964.00	14000	20230717	-7.86	10450	20231027	23.44	13950	-7.53	20240327	10730	20.22	20240117	14000	-7.86	20230717	10450	23.44	20231027	1.19	N	108380	500	47 억	85428	N	N	0	N	N
79	20240417	110729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	40	2	0.31	47763510	3714	18.32	12870	12970	12740	16710	9010	12860	12860.40	0.89	-1384	13126	12992	12856	12722	12586	13060	12790	48	3850	500	9000	10	1	9567333	1234	14.73	0.54	12	0.04	876.00	23964.00	14000	20230717	-7.86	10450	20231027	23.44	13950	-7.53	20240327	10730	20.22	20240117	14000	-7.86	20230717	10450	23.44	20231027	1.19	N	108380	500	47 억	85428	N	N	0	N	N
80	20240417	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12920	60	2	0.47	32607830	2539	12.53	12870	12970	12740	16710	9010	12860	12842.78	0.89	-881	13126	12992	12856	12722	12586	13060	12790	48	3850	500	9000	10	1	9567333	1236	14.75	0.54	12	0.03	876.00	23964.00	14000	20230717	-7.71	10450	20231027	23.64	13950	-7.38	20240327	10730	20.41	20240117	14000	-7.71	20230717	10450	23.64	20231027	1.19	N	108380	500	47 억	85428	N	N	0	N	N
81	20240417	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12780	-80	5	-0.62	11795800	923	4.55	12870	12870	12740	16710	9010	12860	12779.85	0.89	134	13126	12992	12856	12722	12586	13060	12790	48	3850	500	9000	10	1	9567333	1223	14.59	0.53	12	0.01	876.00	23964.00	14000	20230717	-8.71	10450	20231027	22.30	13950	-8.39	20240327	10730	19.11	20240117	14000	-8.71	20230717	10450	22.30	20231027	1.19	N	108380	500	47 억	85428	N	N	0	N	N
82	20240416	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	30	2	0.23	258779980	20178	248.10	12830	12990	12720	16670	8990	12830	12824.86	0.87	2440	13383	13106	12823	12546	12263	12965	12405	48	3840	500	8980	10	1	9567333	1230	14.68	0.54	12	0.21	876.00	23964.00	14000	20230717	-8.14	10450	20231027	23.06	13950	-7.81	20240327	10730	19.85	20240117	14000	-8.14	20230717	10450	23.06	20231027	1.19	N	108380	500	47 억	82976	N	N	962	N	N
83	20240416	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12850	20	2	0.16	252133130	19661	241.74	12830	12990	12720	16670	8990	12830	12824.02	0.87	2104	13383	13106	12823	12546	12263	12965	12405	48	3840	500	8980	10	1	9567333	1229	14.67	0.54	12	0.21	876.00	23964.00	14000	20230717	-8.21	10450	20231027	22.97	13950	-7.89	20240327	10730	19.76	20240117	14000	-8.21	20230717	10450	22.97	20231027	1.19	N	108380	500	47 억	82976	N	N	962	N	N
84	20240416	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12850	20	2	0.16	179673970	14013	172.30	12830	12990	12720	16670	8990	12830	12821.95	0.87	2434	13383	13106	12823	12546	12263	12965	12405	48	3840	500	8980	10	1	9567333	1229	14.67	0.54	12	0.15	876.00	23964.00	14000	20230717	-8.21	10450	20231027	22.97	13950	-7.89	20240327	10730	19.76	20240117	14000	-8.21	20230717	10450	22.97	20231027	1.19	N	108380	500	47 억	82976	N	N	962	N	N
85	20240416	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	10	2	0.08	165998460	12948	159.20	12830	12990	12720	16670	8990	12830	12820.39	0.87	2124	13383	13106	12823	12546	12263	12965	12405	48	3840	500	8980	10	1	9567333	1228	14.66	0.54	12	0.14	876.00	23964.00	14000	20230717	-8.29	10450	20231027	22.87	13950	-7.96	20240327	10730	19.66	20240117	14000	-8.29	20230717	10450	22.87	20231027	1.19	N	108380	500	47 억	82976	N	N	962	N	N
86	20240416	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	30	2	0.23	148790010	11607	142.71	12830	12990	12720	16670	8990	12830	12818.99	0.87	2071	13383	13106	12823	12546	12263	12965	12405	48	3840	500	8980	10	1	9567333	1230	14.68	0.54	12	0.12	876.00	23964.00	14000	20230717	-8.14	10450	20231027	23.06	13950	-7.81	20240327	10730	19.85	20240117	14000	-8.14	20230717	10450	23.06	20231027	1.19	N	108380	500	47 억	82976	N	N	962	N	N
87	20240416	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12880	50	2	0.39	129771660	10125	124.49	12830	12990	12720	16670	8990	12830	12816.95	0.87	2070	13383	13106	12823	12546	12263	12965	12405	48	3840	500	8980	10	1	9567333	1232	14.70	0.54	12	0.11	876.00	23964.00	14000	20230717	-8.00	10450	20231027	23.25	13950	-7.67	20240327	10730	20.04	20240117	14000	-8.00	20230717	10450	23.25	20231027	1.19	N	108380	500	47 억	82976	N	N	962	N	N
88	20240416	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12850	20	2	0.16	61142510	4764	58.58	12830	12990	12750	16670	8990	12830	12834.28	0.87	831	13383	13106	12823	12546	12263	12965	12405	48	3840	500	8980	10	1	9567333	1229	14.67	0.54	12	0.05	876.00	23964.00	14000	20230717	-8.21	10450	20231027	22.97	13950	-7.89	20240327	10730	19.76	20240117	14000	-8.21	20230717	10450	22.97	20231027	1.19	N	108380	500	47 억	82976	N	N	962	N	N
89	20240416	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12830	0	3	0.00	6632650	515	6.33	12830	12990	12830	16670	8990	12830	12878.93	0.87	-140	13383	13106	12823	12546	12263	12965	12405	48	3840	500	8980	10	1	9567333	1227	14.65	0.54	12	0.01	876.00	23964.00	14000	20230717	-8.36	10450	20231027	22.78	13950	-8.03	20240327	10730	19.57	20240117	14000	-8.36	20230717	10450	22.78	20231027	1.19	N	108380	500	47 억	82976	N	N	962	N	N
90	20240415	160712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12830	-160	5	-1.23	104403120	8130	40.51	13100	13100	12540	16880	9100	12990	12841.20	0.87	-415	14023	13506	13153	12636	12283	13765	12895	48	3890	500	9090	10	1	9567333	1227	14.65	0.54	12	0.08	876.00	23964.00	14000	20230717	-8.36	10450	20231027	22.78	13950	-8.03	20240327	10730	19.57	20240117	14000	-8.36	20230717	10450	22.78	20231027	1.20	N	108380	500	47 억	83348	N	N	962	N	N
91	20240415	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12830	-160	5	-1.23	86365400	6723	33.50	13100	13100	12540	16880	9100	12990	12845.66	0.87	-508	14023	13506	13153	12636	12283	13765	12895	48	3890	500	9090	10	1	9567333	1227	14.65	0.54	12	0.07	876.00	23964.00	14000	20230717	-8.36	10450	20231027	22.78	13950	-8.03	20240327	10730	19.57	20240117	14000	-8.36	20230717	10450	22.78	20231027	1.20	N	108380	500	47 억	83348	N	N	42	N	N
92	20240415	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12940	-50	5	-0.38	76186140	5931	29.55	13100	13100	12540	16880	9100	12990	12844.73	0.87	-635	14023	13506	13153	12636	12283	13765	12895	48	3890	500	9090	10	1	9567333	1238	14.77	0.54	12	0.06	876.00	23964.00	14000	20230717	-7.57	10450	20231027	23.83	13950	-7.24	20240327	10730	20.60	20240117	14000	-7.57	20230717	10450	23.83	20231027	1.20	N	108380	500	47 억	83348	N	N	42	N	N
93	20240415	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12820	-170	5	-1.31	69889870	5441	27.11	13100	13100	12540	16880	9100	12990	12844.29	0.87	-787	14023	13506	13153	12636	12283	13765	12895	48	3890	500	9090	10	1	9567333	1227	14.63	0.53	12	0.06	876.00	23964.00	14000	20230717	-8.43	10450	20231027	22.68	13950	-8.10	20240327	10730	19.48	20240117	14000	-8.43	20230717	10450	22.68	20231027	1.20	N	108380	500	47 억	83348	N	N	42	N	N
94	20240415	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12850	-140	5	-1.08	69234850	5390	26.85	13100	13100	12540	16880	9100	12990	12844.30	0.87	-809	14023	13506	13153	12636	12283	13765	12895	48	3890	500	9090	10	1	9567333	1229	14.67	0.54	12	0.06	876.00	23964.00	14000	20230717	-8.21	10450	20231027	22.97	13950	-7.89	20240327	10730	19.76	20240117	14000	-8.21	20230717	10450	22.97	20231027	1.20	N	108380	500	47 억	83348	N	N	42	N	N
95	20240415	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12880	-110	5	-0.85	66120750	5148	25.65	13100	13100	12540	16880	9100	12990	12843.17	0.87	-852	14023	13506	13153	12636	12283	13765	12895	48	3890	500	9090	10	1	9567333	1232	14.70	0.54	12	0.05	876.00	23964.00	14000	20230717	-8.00	10450	20231027	23.25	13950	-7.67	20240327	10730	20.04	20240117	14000	-8.00	20230717	10450	23.25	20231027	1.20	N	108380	500	47 억	83348	N	N	42	N	N
96	20240415	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12990	0	3	0.00	45371330	3541	17.64	13100	13100	12540	16880	9100	12990	12811.73	0.87	-573	14023	13506	13153	12636	12283	13765	12895	48	3890	500	9090	10	1	9567333	1243	14.83	0.54	12	0.04	876.00	23964.00	14000	20230717	-7.21	10450	20231027	24.31	13950	-6.88	20240327	10730	21.06	20240117	14000	-7.21	20230717	10450	24.31	20231027	1.20	N	108380	500	47 억	83348	N	N	42	N	N
97	20240415	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	50	2	0.38	3048320	233	1.16	13100	13100	13040	16880	9100	12990	13095.61	0.87	-110	14023	13506	13153	12636	12283	13765	12895	48	3890	500	9090	10	1	9567333	1248	14.89	0.54	12	0.00	876.00	23964.00	14000	20230717	-6.86	10450	20231027	24.78	13950	-6.52	20240327	10730	21.53	20240117	14000	-6.86	20230717	10450	24.78	20231027	1.20	N	108380	500	47 억	83348	N	N	42	N	N
98	20240412	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12990	100	2	0.78	262105640	20066	287.68	12880	13670	12800	16750	9030	12890	13062.18	0.85	1913	13110	13000	12900	12790	12690	12950	12740	48	3860	500	9020	10	1	9567333	1243	14.83	0.54	12	0.21	876.00	23964.00	14000	20230717	-7.21	10450	20231027	24.31	13950	-6.88	20240327	10730	21.06	20240117	14000	-7.21	20230717	10450	24.31	20231027	1.21	N	108380	500	47 억	81472	N	N	42	N	N
99	20240412	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	80	2	0.62	249125940	19065	273.33	12880	13670	12800	16750	9030	12890	13067.19	0.85	1933	13110	13000	12900	12790	12690	12950	12740	48	3860	500	9020	10	1	9567333	1241	14.81	0.54	12	0.20	876.00	23964.00	14000	20230717	-7.36	10450	20231027	24.11	13950	-7.03	20240327	10730	20.88	20240117	14000	-7.36	20230717	10450	24.11	20231027	1.21	N	108380	500	47 억	81472	N	N	0	N	N
100	20240412	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	150	2	1.16	221111840	16905	242.37	12880	13670	12800	16750	9030	12890	13079.67	0.85	1925	13110	13000	12900	12790	12690	12950	12740	48	3860	500	9020	10	1	9567333	1248	14.89	0.54	12	0.18	876.00	23964.00	14000	20230717	-6.86	10450	20231027	24.78	13950	-6.52	20240327	10730	21.53	20240117	14000	-6.86	20230717	10450	24.78	20231027	1.21	N	108380	500	47 억	81472	N	N	0	N	N
101	20240412	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13030	140	2	1.09	211602540	16176	231.91	12880	13670	12800	16750	9030	12890	13081.26	0.85	1882	13110	13000	12900	12790	12690	12950	12740	48	3860	500	9020	10	1	9567333	1247	14.87	0.54	12	0.17	876.00	23964.00	14000	20230717	-6.93	10450	20231027	24.69	13950	-6.59	20240327	10730	21.44	20240117	14000	-6.93	20230717	10450	24.69	20231027	1.21	N	108380	500	47 억	81472	N	N	0	N	N
102	20240412	120708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12860	-30	5	-0.23	180641090	13797	197.81	12880	13670	12800	16750	9030	12890	13092.78	0.85	949	13110	13000	12900	12790	12690	12950	12740	48	3860	500	9020	10	1	9567333	1230	14.68	0.54	12	0.14	876.00	23964.00	14000	20230717	-8.14	10450	20231027	23.06	13950	-7.81	20240327	10730	19.85	20240117	14000	-8.14	20230717	10450	23.06	20231027	1.21	N	108380	500	47 억	81472	N	N	0	N	N
103	20240412	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12940	50	2	0.39	42733010	3324	47.66	12880	12940	12800	16750	9030	12890	12855.90	0.85	610	13110	13000	12900	12790	12690	12950	12740	48	3860	500	9020	10	1	9567333	1238	14.77	0.54	12	0.03	876.00	23964.00	14000	20230717	-7.57	10450	20231027	23.83	13950	-7.24	20240327	10730	20.60	20240117	14000	-7.57	20230717	10450	23.83	20231027	1.21	N	108380	500	47 억	81472	N	N	0	N	N
104	20240412	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12880	-10	5	-0.08	30220880	2351	33.71	12880	12920	12800	16750	9030	12890	12854.48	0.85	7	13110	13000	12900	12790	12690	12950	12740	48	3860	500	9020	10	1	9567333	1232	14.70	0.54	12	0.02	876.00	23964.00	14000	20230717	-8.00	10450	20231027	23.25	13950	-7.67	20240327	10730	20.04	20240117	14000	-8.00	20230717	10450	23.25	20231027	1.21	N	108380	500	47 억	81472	N	N	0	N	N
105	20240412	090707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12800	-90	5	-0.70	6744580	525	7.53	12880	12880	12800	16750	9030	12890	12846.82	0.85	-154	13110	13000	12900	12790	12690	12950	12740	48	3860	500	9020	10	1	9567333	1225	14.61	0.53	12	0.01	876.00	23964.00	14000	20230717	-8.57	10450	20231027	22.49	13950	-8.24	20240327	10730	19.29	20240117	14000	-8.57	20230717	10450	22.49	20231027	1.21	N	108380	500	47 억	81472	N	N	0	N	N
106	20240411	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12890	-10	5	-0.08	89177020	6919	41.91	12900	13010	12800	16770	9030	12900	12888.72	0.83	1636	13300	13100	12950	12750	12600	13025	12675	48	3870	500	9030	10	1	9567333	1233	14.71	0.54	12	0.07	876.00	23964.00	14000	20230717	-7.93	10450	20231027	23.35	13950	-7.60	20240327	10730	20.13	20240117	14000	-7.93	20230717	10450	23.35	20231027	1.23	N	108380	500	47 억	79827	N	N	0	N	N
107	20240411	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12920	20	2	0.16	80413560	6240	37.79	12900	13010	12800	16770	9030	12900	12886.79	0.83	1550	13300	13100	12950	12750	12600	13025	12675	48	3870	500	9030	10	1	9567333	1236	14.75	0.54	12	0.07	876.00	23964.00	14000	20230717	-7.71	10450	20231027	23.64	13950	-7.38	20240327	10730	20.41	20240117	14000	-7.71	20230717	10450	23.64	20231027	1.23	N	108380	500	47 억	79827	N	N	0	N	N
108	20240411	140705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12910	10	2	0.08	70968950	5509	33.37	12900	13010	12800	16770	9030	12900	12882.37	0.83	1033	13300	13100	12950	12750	12600	13025	12675	48	3870	500	9030	10	1	9567333	1235	14.74	0.54	12	0.06	876.00	23964.00	14000	20230717	-7.79	10450	20231027	23.54	13950	-7.46	20240327	10730	20.32	20240117	14000	-7.79	20230717	10450	23.54	20231027	1.23	N	108380	500	47 억	79827	N	N	0	N	N
109	20240411	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12890	-10	5	-0.08	69664420	5408	32.75	12900	13010	12800	16770	9030	12900	12881.73	0.83	1034	13300	13100	12950	12750	12600	13025	12675	48	3870	500	9030	10	1	9567333	1233	14.71	0.54	12	0.06	876.00	23964.00	14000	20230717	-7.93	10450	20231027	23.35	13950	-7.60	20240327	10730	20.13	20240117	14000	-7.93	20230717	10450	23.35	20231027	1.23	N	108380	500	47 억	79827	N	N	0	N	N
110	20240411	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12920	20	2	0.16	61396120	4767	28.87	12900	13010	12800	16770	9030	12900	12879.40	0.83	782	13300	13100	12950	12750	12600	13025	12675	48	3870	500	9030	10	1	9567333	1236	14.75	0.54	12	0.05	876.00	23964.00	14000	20230717	-7.71	10450	20231027	23.64	13950	-7.38	20240327	10730	20.41	20240117	14000	-7.71	20230717	10450	23.64	20231027	1.23	N	108380	500	47 억	79827	N	N	0	N	N
111	20240411	110700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	30	2	0.23	61228320	4754	28.79	12900	13010	12800	16770	9030	12900	12879.33	0.83	778	13300	13100	12950	12750	12600	13025	12675	48	3870	500	9030	10	1	9567333	1237	14.76	0.54	12	0.05	876.00	23964.00	14000	20230717	-7.64	10450	20231027	23.73	13950	-7.31	20240327	10730	20.50	20240117	14000	-7.64	20230717	10450	23.73	20231027	1.23	N	108380	500	47 억	79827	N	N	0	N	N
112	20240411	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	30	2	0.23	55772700	4332	26.24	12900	13010	12800	16770	9030	12900	12874.58	0.83	774	13300	13100	12950	12750	12600	13025	12675	48	3870	500	9030	10	1	9567333	1237	14.76	0.54	12	0.05	876.00	23964.00	14000	20230717	-7.64	10450	20231027	23.73	13950	-7.31	20240327	10730	20.50	20240117	14000	-7.64	20230717	10450	23.73	20231027	1.23	N	108380	500	47 억	79827	N	N	0	N	N
113	20240411	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12960	60	2	0.47	6608940	512	3.10	12900	12960	12900	16770	9030	12900	12908.09	0.83	-64	13300	13100	12950	12750	12600	13025	12675	48	3870	500	9030	10	1	9567333	1240	14.79	0.54	12	0.01	876.00	23964.00	14000	20230717	-7.43	10450	20231027	24.02	13950	-7.10	20240327	10730	20.78	20240117	14000	-7.43	20230717	10450	24.02	20231027	1.23	N	108380	500	47 억	79827	N	N	0	N	N
114	20240409	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12900	-70	5	-0.54	214981070	16511	96.86	12940	13150	12800	16860	9080	12970	13020.48	0.85	-1213	13203	13086	12923	12806	12643	13005	12725	48	3890	500	9070	10	1	9567333	1234	14.73	0.54	12	0.17	876.00	23964.00	14000	20230717	-7.86	10450	20231027	23.44	13950	-7.53	20240327	10730	20.22	20240117	14000	-7.86	20230717	10450	23.44	20231027	1.31	N	108380	500	47 억	81040	N	N	0	N	N
115	20240409	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12960	-10	5	-0.08	185164260	14200	83.30	12940	13150	12800	16860	9080	12970	13039.74	0.85	-1035	13203	13086	12923	12806	12643	13005	12725	48	3890	500	9070	10	1	9567333	1240	14.79	0.54	12	0.15	876.00	23964.00	14000	20230717	-7.43	10450	20231027	24.02	13950	-7.10	20240327	10730	20.78	20240117	14000	-7.43	20230717	10450	24.02	20231027	1.31	N	108380	500	47 억	81040	N	N	0	N	N
116	20240409	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13070	100	2	0.77	162561850	12462	73.11	12940	13150	12800	16860	9080	12970	13044.60	0.85	-510	13203	13086	12923	12806	12643	13005	12725	48	3890	500	9070	10	1	9567333	1250	14.92	0.55	12	0.13	876.00	23964.00	14000	20230717	-6.64	10450	20231027	25.07	13950	-6.31	20240327	10730	21.81	20240117	14000	-6.64	20230717	10450	25.07	20231027	1.31	N	108380	500	47 억	81040	N	N	0	N	N
117	20240409	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13000	30	2	0.23	145070080	11120	65.24	12940	13150	12800	16860	9080	12970	13045.87	0.85	246	13203	13086	12923	12806	12643	13005	12725	48	3890	500	9070	10	1	9567333	1244	14.84	0.54	12	0.12	876.00	23964.00	14000	20230717	-7.14	10450	20231027	24.40	13950	-6.81	20240327	10730	21.16	20240117	14000	-7.14	20230717	10450	24.40	20231027	1.31	N	108380	500	47 억	81040	N	N	0	N	N
118	20240409	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12980	10	2	0.08	130035030	9966	58.47	12940	13150	12800	16860	9080	12970	13047.87	0.85	484	13203	13086	12923	12806	12643	13005	12725	48	3890	500	9070	10	1	9567333	1242	14.82	0.54	12	0.10	876.00	23964.00	14000	20230717	-7.29	10450	20231027	24.21	13950	-6.95	20240327	10730	20.97	20240117	14000	-7.29	20230717	10450	24.21	20231027	1.31	N	108380	500	47 억	81040	N	N	0	N	N
119	20240409	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12980	10	2	0.08	115171320	8822	51.75	12940	13150	12800	16860	9080	12970	13055.01	0.85	717	13203	13086	12923	12806	12643	13005	12725	48	3890	500	9070	10	1	9567333	1242	14.82	0.54	12	0.09	876.00	23964.00	14000	20230717	-7.29	10450	20231027	24.21	13950	-6.95	20240327	10730	20.97	20240117	14000	-7.29	20230717	10450	24.21	20231027	1.31	N	108380	500	47 억	81040	N	N	0	N	N
120	20240409	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13040	70	2	0.54	90237710	6901	40.48	12940	13150	12920	16860	9080	12970	13076.03	0.85	476	13203	13086	12923	12806	12643	13005	12725	48	3890	500	9070	10	1	9567333	1248	14.89	0.54	12	0.07	876.00	23964.00	14000	20230717	-6.86	10450	20231027	24.78	13950	-6.52	20240327	10730	21.53	20240117	14000	-6.86	20230717	10450	24.78	20231027	1.31	N	108380	500	47 억	81040	N	N	0	N	N
121	20240409	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12960	-10	5	-0.08	7787180	601	3.53	12940	12970	12930	16860	9080	12970	12957.04	0.85	405	13203	13086	12923	12806	12643	13005	12725	48	3890	500	9070	10	1	9567333	1240	14.79	0.54	12	0.01	876.00	23964.00	14000	20230717	-7.43	10450	20231027	24.02	13950	-7.10	20240327	10730	20.78	20240117	14000	-7.43	20230717	10450	24.02	20231027	1.31	N	108380	500	47 억	81040	N	N	0	N	N
122	20240408	160649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12970	40	2	0.31	215736660	16695	135.25	13020	13040	12760	16800	9060	12930	12922.23	0.82	3421	13276	13102	12946	12772	12616	13025	12695	48	3870	500	9050	10	1	9567333	1241	14.81	0.54	12	0.17	876.00	23964.00	14000	20230717	-7.36	10450	20231027	24.11	13950	-7.03	20240327	10730	20.88	20240117	14000	-7.36	20230717	10450	24.11	20231027	1.29	N	108380	500	47 억	78090	N	N	0	N	N
123	20240408	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	0	3	0.00	210583810	16297	132.02	13020	13040	12760	16800	9060	12930	12921.63	0.82	3341	13276	13102	12946	12772	12616	13025	12695	48	3870	500	9050	10	1	9567333	1237	14.76	0.54	12	0.17	876.00	23964.00	14000	20230717	-7.64	10450	20231027	23.73	13950	-7.31	20240327	10730	20.50	20240117	14000	-7.64	20230717	10450	23.73	20231027	1.29	N	108380	500	47 억	78090	N	N	0	N	N
124	20240408	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	0	3	0.00	179008520	13854	112.23	13020	13040	12760	16800	9060	12930	12921.07	0.82	2666	13276	13102	12946	12772	12616	13025	12695	48	3870	500	9050	10	1	9567333	1237	14.76	0.54	12	0.14	876.00	23964.00	14000	20230717	-7.64	10450	20231027	23.73	13950	-7.31	20240327	10730	20.50	20240117	14000	-7.64	20230717	10450	23.73	20231027	1.29	N	108380	500	47 억	78090	N	N	0	N	N
125	20240408	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	0	3	0.00	139901340	10822	87.67	13020	13040	12760	16800	9060	12930	12927.49	0.82	2642	13276	13102	12946	12772	12616	13025	12695	48	3870	500	9050	10	1	9567333	1237	14.76	0.54	12	0.11	876.00	23964.00	14000	20230717	-7.64	10450	20231027	23.73	13950	-7.31	20240327	10730	20.50	20240117	14000	-7.64	20230717	10450	23.73	20231027	1.29	N	108380	500	47 억	78090	N	N	0	N	N
126	20240408	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12920	-10	5	-0.08	102041730	7890	63.92	13020	13040	12760	16800	9060	12930	12933.05	0.82	2027	13276	13102	12946	12772	12616	13025	12695	48	3870	500	9050	10	1	9567333	1236	14.75	0.54	12	0.08	876.00	23964.00	14000	20230717	-7.71	10450	20231027	23.64	13950	-7.38	20240327	10730	20.41	20240117	14000	-7.71	20230717	10450	23.64	20231027	1.29	N	108380	500	47 억	78090	N	N	0	N	N
127	20240408	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12930	0	3	0.00	90502820	6997	56.68	13020	13040	12760	16800	9060	12930	12934.52	0.82	2019	13276	13102	12946	12772	12616	13025	12695	48	3870	500	9050	10	1	9567333	1237	14.76	0.54	12	0.07	876.00	23964.00	14000	20230717	-7.64	10450	20231027	23.73	13950	-7.31	20240327	10730	20.50	20240117	14000	-7.64	20230717	10450	23.73	20231027	1.29	N	108380	500	47 억	78090	N	N	0	N	N
128	20240408	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	13020	90	2	0.70	60344520	4661	37.76	13020	13040	12760	16800	9060	12930	12946.69	0.82	1783	13276	13102	12946	12772	12616	13025	12695	48	3870	500	9050	10	1	9567333	1246	14.86	0.54	12	0.05	876.00	23964.00	14000	20230717	-7.00	10450	20231027	24.59	13950	-6.67	20240327	10730	21.34	20240117	14000	-7.00	20230717	10450	24.59	20231027	1.29	N	108380	500	47 억	78090	N	N	0	N	N
129	20240408	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12840	-90	5	-0.70	939250	73	0.59	13020	13020	12840	16800	9060	12930	12866.44	0.82	5	13276	13102	12946	12772	12616	13025	12695	48	3870	500	9050	10	1	9567333	1228	14.66	0.54	12	0.00	876.00	23964.00	14000	20230717	-8.29	10450	20231027	22.87	13950	-7.96	20240327	10730	19.66	20240117	14000	-8.29	20230717	10450	22.87	20231027	1.29	N	108380	500	47 억	78090	N	N	0	N	N
130	20240405	160656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12930	-20	5	-0.15	158050280	12314	78.49	12950	13120	12790	16830	9070	12950	12835.01	0.83	-1255	13163	13056	12983	12876	12803	13020	12840	48	3880	500	9060	10	1	9567333	1237	14.76	0.54	12	0.13	876.00	23964.00	14000	20230717	-7.64	10450	20231027	23.73	13950	-7.31	20240327	10730	20.50	20240117	14000	-7.64	20230717	10450	23.73	20231027	1.30	N	108380	500	47 억	79659	N	N	0	N	N
131	20240405	150651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12900	-50	5	-0.39	148451080	11570	73.75	12950	13120	12790	16830	9070	12950	12830.69	0.83	-1010	13163	13056	12983	12876	12803	13020	12840	48	3880	500	9060	10	1	9567333	1234	14.73	0.54	12	0.12	876.00	23964.00	14000	20230717	-7.86	10450	20231027	23.44	13950	-7.53	20240327	10730	20.22	20240117	14000	-7.86	20230717	10450	23.44	20231027	1.30	N	108380	500	47 억	79659	N	N	0	N	N
132	20240405	140651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12890	-60	5	-0.46	109425070	8530	54.37	12950	13120	12790	16830	9070	12950	12828.26	0.83	-893	13163	13056	12983	12876	12803	13020	12840	48	3880	500	9060	10	1	9567333	1233	14.71	0.54	12	0.09	876.00	23964.00	14000	20230717	-7.93	10450	20231027	23.35	13950	-7.60	20240327	10730	20.13	20240117	14000	-7.93	20230717	10450	23.35	20231027	1.30	N	108380	500	47 억	79659	N	N	0	N	N
133	20240405	130649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12860	-90	5	-0.69	100056430	7803	49.74	12950	13120	12790	16830	9070	12950	12822.82	0.83	-833	13163	13056	12983	12876	12803	13020	12840	48	3880	500	9060	10	1	9567333	1230	14.68	0.54	12	0.08	876.00	23964.00	14000	20230717	-8.14	10450	20231027	23.06	13950	-7.81	20240327	10730	19.85	20240117	14000	-8.14	20230717	10450	23.06	20231027	1.30	N	108380	500	47 억	79659	N	N	0	N	N
134	20240405	120650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12850	-100	5	-0.77	89092330	6950	44.30	12950	13120	12790	16830	9070	12950	12819.04	0.83	-892	13163	13056	12983	12876	12803	13020	12840	48	3880	500	9060	10	1	9567333	1229	14.67	0.54	12	0.07	876.00	23964.00	14000	20230717	-8.21	10450	20231027	22.97	13950	-7.89	20240327	10730	19.76	20240117	14000	-8.21	20230717	10450	22.97	20231027	1.30	N	108380	500	47 억	79659	N	N	0	N	N
135	20240405	110655	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12820	-130	5	-1.00	62697890	4889	31.16	12950	13120	12790	16830	9070	12950	12824.28	0.83	-1394	13163	13056	12983	12876	12803	13020	12840	48	3880	500	9060	10	1	9567333	1227	14.63	0.53	12	0.05	876.00	23964.00	14000	20230717	-8.43	10450	20231027	22.68	13950	-8.10	20240327	10730	19.48	20240117	14000	-8.43	20230717	10450	22.68	20231027	1.30	N	108380	500	47 억	79659	N	N	0	N	N
136	20240405	100558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12890	-60	5	-0.46	24703370	1923	12.26	12950	13120	12800	16830	9070	12950	12846.27	0.83	-1019	13163	13056	12983	12876	12803	13020	12840	48	3880	500	9060	10	1	9567333	1233	14.71	0.54	12	0.02	876.00	23964.00	14000	20230717	-7.93	10450	20231027	23.35	13950	-7.60	20240327	10730	20.13	20240117	14000	-7.93	20230717	10450	23.35	20231027	1.30	N	108380	500	47 억	79659	N	N	0	N	N
137	20240405	090643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12800	-150	5	-1.16	8261780	644	4.11	12950	13120	12800	16830	9070	12950	12828.85	0.83	-537	13163	13056	12983	12876	12803	13020	12840	48	3880	500	9060	10	1	9567333	1225	14.61	0.53	12	0.01	876.00	23964.00	14000	20230717	-8.57	10450	20231027	22.49	13950	-8.24	20240327	10730	19.29	20240117	14000	-8.57	20230717	10450	22.49	20231027	1.30	N	108380	500	47 억	79659	N	N	0	N	N
138	20240404	160643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12950	-80	5	-0.61	203440620	15686	101.40	13020	13090	12910	16930	9130	13030	12969.57	0.86	-2469	13430	13230	13090	12890	12750	13160	12820	48	3900	500	9120	10	1	9567333	1239	14.78	0.54	12	0.16	876.00	23964.00	14000	20230717	-7.50	10450	20231027	23.92	13950	-7.17	20240327	10730	20.69	20240117	14000	-7.50	20230717	10450	23.92	20231027	1.33	N	108380	500	47 억	82062	N	N	0	N	N
139	20240404	150640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12970	-60	5	-0.46	200203070	15436	99.79	13020	13090	12910	16930	9130	13030	12969.88	0.86	-2458	13430	13230	13090	12890	12750	13160	12820	48	3900	500	9120	10	1	9567333	1241	14.81	0.54	12	0.16	876.00	23964.00	14000	20230717	-7.36	10450	20231027	24.11	13950	-7.03	20240327	10730	20.88	20240117	14000	-7.36	20230717	10450	24.11	20231027	1.33	N	108380	500	47 억	82062	N	N	0	N	N
140	20240404	140642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12980	-50	5	-0.38	157677070	12147	78.52	13020	13090	12920	16930	9130	13030	12980.74	0.86	-265	13430	13230	13090	12890	12750	13160	12820	48	3900	500	9120	10	1	9567333	1242	14.82	0.54	12	0.13	876.00	23964.00	14000	20230717	-7.29	10450	20231027	24.21	13950	-6.95	20240327	10730	20.97	20240117	14000	-7.29	20230717	10450	24.21	20231027	1.33	N	108380	500	47 억	82062	N	N	0	N	N
141	20240404	130636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12940	-90	5	-0.69	156834890	12082	78.10	13020	13090	12920	16930	9130	13030	12980.87	0.86	-268	13430	13230	13090	12890	12750	13160	12820	48	3900	500	9120	10	1	9567333	1238	14.77	0.54	12	0.13	876.00	23964.00	14000	20230717	-7.57	10450	20231027	23.83	13950	-7.24	20240327	10730	20.60	20240117	14000	-7.57	20230717	10450	23.83	20231027	1.33	N	108380	500	47 억	82062	N	N	0	N	N
142	20240404	120639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12950	-80	5	-0.61	145382630	11197	72.38	13020	13090	12920	16930	9130	13030	12984.07	0.86	-81	13430	13230	13090	12890	12750	13160	12820	48	3900	500	9120	10	1	9567333	1239	14.78	0.54	12	0.12	876.00	23964.00	14000	20230717	-7.50	10450	20231027	23.92	13950	-7.17	20240327	10730	20.69	20240117	14000	-7.50	20230717	10450	23.92	20231027	1.33	N	108380	500	47 억	82062	N	N	0	N	N
143	20240404	110642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12950	-80	5	-0.61	133974900	10316	66.69	13020	13090	12920	16930	9130	13030	12987.10	0.86	29	13430	13230	13090	12890	12750	13160	12820	48	3900	500	9120	10	1	9567333	1239	14.78	0.54	12	0.11	876.00	23964.00	14000	20230717	-7.50	10450	20231027	23.92	13950	-7.17	20240327	10730	20.69	20240117	14000	-7.50	20230717	10450	23.92	20231027	1.33	N	108380	500	47 억	82062	N	N	0	N	N
144	20240404	100641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13000	-30	5	-0.23	66426720	5102	32.98	13020	13090	12980	16930	9130	13030	13019.74	0.86	-50	13430	13230	13090	12890	12750	13160	12820	48	3900	500	9120	10	1	9567333	1244	14.84	0.54	12	0.05	876.00	23964.00	14000	20230717	-7.14	10450	20231027	24.40	13950	-6.81	20240327	10730	21.16	20240117	14000	-7.14	20230717	10450	24.40	20231027	1.33	N	108380	500	47 억	82062	N	N	0	N	N
145	20240404	090640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	60	2	0.46	17674350	1354	8.75	13020	13090	13020	16930	9130	13030	13053.43	0.86	517	13430	13230	13090	12890	12750	13160	12820	48	3900	500	9120	10	1	9567333	1252	14.94	0.55	12	0.01	876.00	23964.00	14000	20230717	-6.50	10450	20231027	25.26	13950	-6.16	20240327	10730	21.99	20240117	14000	-6.50	20230717	10450	25.26	20231027	1.33	N	108380	500	47 억	82062	N	N	0	N	N
146	20240403	160640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13030	-260	5	-1.96	201679430	15468	51.44	13290	13290	12950	17270	9310	13290	13038.57	0.89	-3886	13490	13390	13200	13100	12910	13440	13150	48	3980	500	9300	10	1	9567333	1247	14.87	0.54	12	0.16	876.00	23964.00	14000	20230717	-6.93	10450	20231027	24.69	13950	-6.59	20240327	10730	21.44	20240117	14000	-6.93	20230717	10450	24.69	20231027	1.22	N	108380	500	47 억	85620	N	N	0	N	N
147	20240403	150638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12960	-330	5	-2.48	180884910	13869	46.12	13290	13290	12950	17270	9310	13290	13042.39	0.89	-3454	13490	13390	13200	13100	12910	13440	13150	48	3980	500	9300	10	1	9567333	1240	14.79	0.54	12	0.14	876.00	23964.00	14000	20230717	-7.43	10450	20231027	24.02	13950	-7.10	20240327	10730	20.78	20240117	14000	-7.43	20230717	10450	24.02	20231027	1.22	N	108380	500	47 억	85620	N	N	0	N	N
148	20240403	140634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13040	-250	5	-1.88	134229380	10275	34.17	13290	13290	13010	17270	9310	13290	13063.69	0.89	-2140	13490	13390	13200	13100	12910	13440	13150	48	3980	500	9300	10	1	9567333	1248	14.89	0.54	12	0.11	876.00	23964.00	14000	20230717	-6.86	10450	20231027	24.78	13950	-6.52	20240327	10730	21.53	20240117	14000	-6.86	20230717	10450	24.78	20231027	1.22	N	108380	500	47 억	85620	N	N	0	N	N
149	20240403	130634	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13060	-230	5	-1.73	100624220	7694	25.59	13290	13290	13010	17270	9310	13290	13078.27	0.89	-1706	13490	13390	13200	13100	12910	13440	13150	48	3980	500	9300	10	1	9567333	1249	14.91	0.54	12	0.08	876.00	23964.00	14000	20230717	-6.71	10450	20231027	24.98	13950	-6.38	20240327	10730	21.71	20240117	14000	-6.71	20230717	10450	24.98	20231027	1.22	N	108380	500	47 억	85620	N	N	0	N	N
150	20240403	120633	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	-200	5	-1.50	98454940	7528	25.03	13290	13290	13010	17270	9310	13290	13078.50	0.89	-1665	13490	13390	13200	13100	12910	13440	13150	48	3980	500	9300	10	1	9567333	1252	14.94	0.55	12	0.08	876.00	23964.00	14000	20230717	-6.50	10450	20231027	25.26	13950	-6.16	20240327	10730	21.99	20240117	14000	-6.50	20230717	10450	25.26	20231027	1.22	N	108380	500	47 억	85620	N	N	0	N	N
151	20240403	110635	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13110	-180	5	-1.35	93122520	7120	23.68	13290	13290	13010	17270	9310	13290	13079.01	0.89	-1498	13490	13390	13200	13100	12910	13440	13150	48	3980	500	9300	10	1	9567333	1254	14.97	0.55	12	0.07	876.00	23964.00	14000	20230717	-6.36	10450	20231027	25.45	13950	-6.02	20240327	10730	22.18	20240117	14000	-6.36	20230717	10450	25.45	20231027	1.22	N	108380	500	47 억	85620	N	N	0	N	N
152	20240403	100636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13140	-150	5	-1.13	57697630	4409	14.66	13290	13290	13010	17270	9310	13290	13086.33	0.89	-1107	13490	13390	13200	13100	12910	13440	13150	48	3980	500	9300	10	1	9567333	1257	15.00	0.55	12	0.05	876.00	23964.00	14000	20230717	-6.14	10450	20231027	25.74	13950	-5.81	20240327	10730	22.46	20240117	14000	-6.14	20230717	10450	25.74	20231027	1.22	N	108380	500	47 억	85620	N	N	0	N	N
153	20240403	090636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13100	-190	5	-1.43	11744340	894	2.97	13290	13290	13100	17270	9310	13290	13136.85	0.89	-230	13490	13390	13200	13100	12910	13440	13150	48	3980	500	9300	10	1	9567333	1253	14.95	0.55	12	0.01	876.00	23964.00	14000	20230717	-6.43	10450	20231027	25.36	13950	-6.09	20240327	10730	22.09	20240117	14000	-6.43	20230717	10450	25.36	20231027	1.22	N	108380	500	47 억	85620	N	N	0	N	N
154	20240402	160624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13290	40	2	0.30	395208110	30066	43.23	13250	13300	13010	17220	9280	13250	13144.58	0.83	5986	13623	13436	13063	12876	12503	13530	12970	48	3970	500	9270	10	1	9567333	1271	15.17	0.55	12	0.31	876.00	23964.00	14000	20230717	-5.07	10450	20231027	27.18	13950	-4.73	20240327	10730	23.86	20240117	14000	-5.07	20230717	10450	27.18	20231027	1.26	N	108380	500	47 억	79396	N	N	0	N	N
155	20240402	150632	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13170	-80	5	-0.60	354791520	27018	38.85	13250	13300	13010	17220	9280	13250	13131.66	0.83	6499	13623	13436	13063	12876	12503	13530	12970	48	3970	500	9270	10	1	9567333	1260	15.03	0.55	12	0.28	876.00	23964.00	14000	20230717	-5.93	10450	20231027	26.03	13950	-5.59	20240327	10730	22.74	20240117	14000	-5.93	20230717	10450	26.03	20231027	1.26	N	108380	500	47 억	79396	N	N	0	N	N
156	20240402	140635	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13240	-10	5	-0.08	313530590	23878	34.34	13250	13300	13010	17220	9280	13250	13130.51	0.83	5423	13623	13436	13063	12876	12503	13530	12970	48	3970	500	9270	10	1	9567333	1267	15.11	0.55	12	0.25	876.00	23964.00	14000	20230717	-5.43	10450	20231027	26.70	13950	-5.09	20240327	10730	23.39	20240117	14000	-5.43	20230717	10450	26.70	20231027	1.26	N	108380	500	47 억	79396	N	N	0	N	N
157	20240402	130625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13230	-20	5	-0.15	290221710	22119	31.81	13250	13300	13010	17220	9280	13250	13120.91	0.83	5076	13623	13436	13063	12876	12503	13530	12970	48	3970	500	9270	10	1	9567333	1266	15.10	0.55	12	0.23	876.00	23964.00	14000	20230717	-5.50	10450	20231027	26.60	13950	-5.16	20240327	10730	23.30	20240117	14000	-5.50	20230717	10450	26.60	20231027	1.26	N	108380	500	47 억	79396	N	N	0	N	N
158	20240402	120621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13100	-150	5	-1.13	230736050	17603	25.31	13250	13300	13010	17220	9280	13250	13107.75	0.83	3076	13623	13436	13063	12876	12503	13530	12970	48	3970	500	9270	10	1	9567333	1253	14.95	0.55	12	0.18	876.00	23964.00	14000	20230717	-6.43	10450	20231027	25.36	13950	-6.09	20240327	10730	22.09	20240117	14000	-6.43	20230717	10450	25.36	20231027	1.26	N	108380	500	47 억	79396	N	N	0	N	N
159	20240402	110626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13090	-160	5	-1.21	219494120	16744	24.08	13250	13300	13010	17220	9280	13250	13108.81	0.83	2862	13623	13436	13063	12876	12503	13530	12970	48	3970	500	9270	10	1	9567333	1252	14.94	0.55	12	0.18	876.00	23964.00	14000	20230717	-6.50	10450	20231027	25.26	13950	-6.16	20240327	10730	21.99	20240117	14000	-6.50	20230717	10450	25.26	20231027	1.26	N	108380	500	47 억	79396	N	N	0	N	N
160	20240402	100627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13130	-120	5	-0.91	69423470	5285	7.60	13250	13300	13050	17220	9280	13250	13135.90	0.83	-526	13623	13436	13063	12876	12503	13530	12970	48	3970	500	9270	10	1	9567333	1256	14.99	0.55	12	0.06	876.00	23964.00	14000	20230717	-6.21	10450	20231027	25.65	13950	-5.88	20240327	10730	22.37	20240117	14000	-6.21	20230717	10450	25.65	20231027	1.26	N	108380	500	47 억	79396	N	N	0	N	N
161	20240402	090627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13100	-150	5	-1.13	18049360	1365	1.96	13250	13300	13100	17220	9280	13250	13222.93	0.83	-553	13623	13436	13063	12876	12503	13530	12970	48	3970	500	9270	10	1	9567333	1253	14.95	0.55	12	0.01	876.00	23964.00	14000	20230717	-6.43	10450	20231027	25.36	13950	-6.09	20240327	10730	22.09	20240117	14000	-6.43	20230717	10450	25.36	20231027	1.26	N	108380	500	47 억	79396	N	N	0	N	N
162	20240401	160624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13250	410	2	3.19	896938360	69521	274.68	12840	13250	12690	16690	8990	12840	12901.95	0.64	18332	13380	13110	12800	12530	12220	12955	12375	48	3850	500	8980	10	1	9567333	1268	15.13	0.55	12	0.73	876.00	23964.00	14000	20230717	-5.36	10150	20230327	30.54	13950	-5.02	20240327	10730	23.49	20240117	14000	-5.36	20230717	10450	26.79	20231027	1.21	N	108380	500	47 억	61037	N	N	0	N	N
163	20240401	150627	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	13040	200	2	1.56	745371870	58011	229.20	12840	13050	12690	16690	8990	12840	12848.85	0.64	16082	13380	13110	12800	12530	12220	12955	12375	48	3850	500	8980	10	1	9567333	1248	14.89	0.54	12	0.61	876.00	23964.00	14000	20230717	-6.86	10150	20230327	28.47	13950	-6.52	20240327	10730	21.53	20240117	14000	-6.86	20230717	10450	24.78	20231027	1.21	N	108380	500	47 억	61037	N	N	0	N	N
164	20240401	140622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12830	-10	5	-0.08	596702280	46503	183.73	12840	12900	12690	16690	8990	12840	12831.42	0.64	11420	13380	13110	12800	12530	12220	12955	12375	48	3850	500	8980	10	1	9567333	1227	14.65	0.54	12	0.49	876.00	23964.00	14000	20230717	-8.36	10150	20230327	26.40	13950	-8.03	20240327	10730	19.57	20240117	14000	-8.36	20230717	10450	22.78	20231027	1.21	N	108380	500	47 억	61037	N	N	0	N	N
165	20240401	130620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12840	0	3	0.00	474890340	37027	146.29	12840	12880	12690	16690	8990	12840	12825.39	0.64	6892	13380	13110	12800	12530	12220	12955	12375	48	3850	500	8980	10	1	9567333	1228	14.66	0.54	12	0.39	876.00	23964.00	14000	20230717	-8.29	10150	20230327	26.50	13950	-7.96	20240327	10730	19.66	20240117	14000	-8.29	20230717	10450	22.87	20231027	1.21	N	108380	500	47 억	61037	N	N	0	N	N
166	20240401	120626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12840	0	3	0.00	252221710	19662	77.68	12840	12880	12690	16690	8990	12840	12827.68	0.64	4294	13380	13110	12800	12530	12220	12955	12375	48	3850	500	8980	10	1	9567333	1228	14.66	0.54	12	0.21	876.00	23964.00	14000	20230717	-8.29	10150	20230327	26.50	13950	-7.96	20240327	10730	19.66	20240117	14000	-8.29	20230717	10450	22.87	20231027	1.21	N	108380	500	47 억	61037	N	N	0	N	N
167	20240401	110624	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12850	10	2	0.08	167695440	13081	51.68	12840	12880	12690	16690	8990	12840	12819.28	0.64	912	13380	13110	12800	12530	12220	12955	12375	48	3850	500	8980	10	1	9567333	1229	14.67	0.54	12	0.14	876.00	23964.00	14000	20230717	-8.21	10150	20230327	26.60	13950	-7.89	20240327	10730	19.76	20240117	14000	-8.21	20230717	10450	22.97	20231027	1.21	N	108380	500	47 억	61037	N	N	0	N	N
168	20240401	100621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12820	-20	5	-0.16	83155280	6497	25.67	12840	12880	12690	16690	8990	12840	12796.97	0.64	456	13380	13110	12800	12530	12220	12955	12375	48	3850	500	8980	10	1	9567333	1227	14.63	0.53	12	0.07	876.00	23964.00	14000	20230717	-8.43	10150	20230327	26.31	13950	-8.10	20240327	10730	19.48	20240117	14000	-8.43	20230717	10450	22.68	20231027	1.21	N	108380	500	47 억	61037	N	N	0	N	N
169	20240401	090622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12840	0	3	0.00	14080720	1097	4.33	12840	12880	12800	16690	8990	12840	12833.95	0.64	-359	13380	13110	12800	12530	12220	12955	12375	48	3850	500	8980	10	1	9567333	1228	14.66	0.54	12	0.01	876.00	23964.00	14000	20230717	-8.29	10150	20230327	26.50	13950	-7.96	20240327	10730	19.66	20240117	14000	-8.29	20230717	10450	22.87	20231027	1.21	N	108380	500	47 억	61037	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History