KissMeData/123040/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	160838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	165	2	3.71	909381930	200709	295.17	4470	4625	4450	5780	3115	4450	4530.65	1.57	-6670	4483	4466	4443	4426	4403	4475	4435	228	1330	500	3290	5	1	45658277	2107	17.48	1.00	12	0.44	264.00	4620.00	6440	20230515	-28.34	4250	20240419	8.59	5420	-14.85	20240104	4250	8.59	20240419	6440	-28.34	20230515	4250	8.59	20240419	1.97	N	123040	500	228 억	717174	N	N	0	N	N
3	20240430	150850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4560	110	2	2.47	785759460	173803	255.60	4470	4625	4450	5780	3115	4450	4520.98	1.57	-7349	4483	4466	4443	4426	4403	4475	4435	228	1330	500	3290	5	1	45658277	2082	17.27	0.99	12	0.38	264.00	4620.00	6440	20230515	-29.19	4250	20240419	7.29	5420	-15.87	20240104	4250	7.29	20240419	6440	-29.19	20230515	4250	7.29	20240419	1.97	N	123040	500	228 억	717174	N	N	0	N	N
4	20240430	140849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4615	165	2	3.71	716253895	158623	233.28	4470	4625	4450	5780	3115	4450	4515.45	1.57	-4189	4483	4466	4443	4426	4403	4475	4435	228	1330	500	3290	5	1	45658277	2107	17.48	1.00	12	0.35	264.00	4620.00	6440	20230515	-28.34	4250	20240419	8.59	5420	-14.85	20240104	4250	8.59	20240419	6440	-28.34	20230515	4250	8.59	20240419	1.97	N	123040	500	228 억	717174	N	N	0	N	N
5	20240430	130847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4540	90	2	2.02	532275490	118299	173.98	4470	4565	4450	5780	3115	4450	4499.41	1.57	-5268	4483	4466	4443	4426	4403	4475	4435	228	1330	500	3290	5	1	45658277	2073	17.20	0.98	12	0.26	264.00	4620.00	6440	20230515	-29.50	4250	20240419	6.82	5420	-16.24	20240104	4250	6.82	20240419	6440	-29.50	20230515	4250	6.82	20240419	1.97	N	123040	500	228 억	717174	N	N	0	N	N
6	20240430	120848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	50	2	1.12	381247585	84819	124.74	4470	4565	4450	5780	3115	4450	4494.84	1.57	-5069	4483	4466	4443	4426	4403	4475	4435	228	1330	500	3290	5	1	45658277	2055	17.05	0.97	12	0.19	264.00	4620.00	6440	20230515	-30.12	4250	20240419	5.88	5420	-16.97	20240104	4250	5.88	20240419	6440	-30.12	20230515	4250	5.88	20240419	1.97	N	123040	500	228 억	717174	N	N	0	N	N
7	20240430	110844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4470	20	2	0.45	297471395	66129	97.25	4470	4565	4450	5780	3115	4450	4498.35	1.57	-3441	4483	4466	4443	4426	4403	4475	4435	228	1330	500	3290	5	1	45658277	2041	16.93	0.97	12	0.14	264.00	4620.00	6440	20230515	-30.59	4250	20240419	5.18	5420	-17.53	20240104	4250	5.18	20240419	6440	-30.59	20230515	4250	5.18	20240419	1.97	N	123040	500	228 억	717174	N	N	0	N	N
8	20240430	100846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4475	25	2	0.56	253892135	56361	82.89	4470	4565	4465	5780	3115	4450	4504.75	1.57	-1423	4483	4466	4443	4426	4403	4475	4435	228	1330	500	3290	5	1	45658277	2043	16.95	0.97	12	0.12	264.00	4620.00	6440	20230515	-30.51	4250	20240419	5.29	5420	-17.44	20240104	4250	5.29	20240419	6440	-30.51	20230515	4250	5.29	20240419	1.97	N	123040	500	228 억	717174	N	N	0	N	N
9	20240430	090856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4550	100	2	2.25	73469390	16293	23.96	4470	4560	4470	5780	3115	4450	4509.26	1.57	2573	4483	4466	4443	4426	4403	4475	4435	228	1330	500	3290	5	1	45658277	2077	17.23	0.98	12	0.04	264.00	4620.00	6440	20230515	-29.35	4250	20240419	7.06	5420	-16.05	20240104	4250	7.06	20240419	6440	-29.35	20230515	4250	7.06	20240419	1.97	N	123040	500	228 억	717174	N	N	0	N	N
10	20240429	160835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	30	2	0.68	299557400	67463	64.86	4430	4460	4420	5740	3095	4420	4440.00	1.54	12587	4510	4465	4415	4370	4320	4440	4345	228	1320	500	3270	5	1	45658277	2032	16.86	0.96	12	0.15	264.00	4620.00	6440	20230515	-30.90	4250	20240419	4.71	5420	-17.90	20240104	4250	4.71	20240419	6440	-30.90	20230515	4250	4.71	20240419	1.98	N	123040	500	228 억	704438	N	N	0	N	N
11	20240429	150846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4455	35	2	0.79	277469580	62499	60.09	4430	4460	4420	5740	3095	4420	4439.58	1.54	12934	4510	4465	4415	4370	4320	4440	4345	228	1320	500	3270	5	1	45658277	2034	16.88	0.96	12	0.14	264.00	4620.00	6440	20230515	-30.82	4250	20240419	4.82	5420	-17.80	20240104	4250	4.82	20240419	6440	-30.82	20230515	4250	4.82	20240419	1.98	N	123040	500	228 억	704438	N	N	0	N	N
12	20240429	140813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	30	2	0.68	227041050	51170	49.19	4430	4455	4420	5740	3095	4420	4437.00	1.54	9899	4510	4465	4415	4370	4320	4440	4345	228	1320	500	3270	5	1	45658277	2032	16.86	0.96	12	0.11	264.00	4620.00	6440	20230515	-30.90	4250	20240419	4.71	5420	-17.90	20240104	4250	4.71	20240419	6440	-30.90	20230515	4250	4.71	20240419	1.98	N	123040	500	228 억	704438	N	N	0	N	N
13	20240429	130845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4440	20	2	0.45	183062530	41266	39.67	4430	4455	4420	5740	3095	4420	4436.16	1.54	7506	4510	4465	4415	4370	4320	4440	4345	228	1320	500	3270	5	1	45658277	2027	16.82	0.96	12	0.09	264.00	4620.00	6440	20230515	-31.06	4250	20240419	4.47	5420	-18.08	20240104	4250	4.47	20240419	6440	-31.06	20230515	4250	4.47	20240419	1.98	N	123040	500	228 억	704438	N	N	0	N	N
14	20240429	120845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4445	25	2	0.57	104338915	23517	22.61	4430	4455	4420	5740	3095	4420	4436.74	1.54	950	4510	4465	4415	4370	4320	4440	4345	228	1320	500	3270	5	1	45658277	2030	16.84	0.96	12	0.05	264.00	4620.00	6440	20230515	-30.98	4250	20240419	4.59	5420	-17.99	20240104	4250	4.59	20240419	6440	-30.98	20230515	4250	4.59	20240419	1.98	N	123040	500	228 억	704438	N	N	0	N	N
15	20240429	110819	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	30	2	0.68	86590045	19520	18.77	4430	4455	4420	5740	3095	4420	4435.97	1.54	828	4510	4465	4415	4370	4320	4440	4345	228	1320	500	3270	5	1	45658277	2032	16.86	0.96	12	0.04	264.00	4620.00	6440	20230515	-30.90	4250	20240419	4.71	5420	-17.90	20240104	4250	4.71	20240419	6440	-30.90	20230515	4250	4.71	20240419	1.98	N	123040	500	228 억	704438	N	N	0	N	N
16	20240429	100844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4440	20	2	0.45	54058145	12200	11.73	4430	4455	4420	5740	3095	4420	4431.00	1.54	404	4510	4465	4415	4370	4320	4440	4345	228	1320	500	3270	5	1	45658277	2027	16.82	0.96	12	0.03	264.00	4620.00	6440	20230515	-31.06	4250	20240419	4.47	5420	-18.08	20240104	4250	4.47	20240419	6440	-31.06	20230515	4250	4.47	20240419	1.98	N	123040	500	228 억	704438	N	N	0	N	N
17	20240429	090844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	5	2	0.11	21654065	4889	4.70	4430	4455	4420	5740	3095	4420	4429.14	1.54	1692	4510	4465	4415	4370	4320	4440	4345	228	1320	500	3270	5	1	45658277	2020	16.76	0.96	12	0.01	264.00	4620.00	6440	20230515	-31.29	4250	20240419	4.12	5420	-18.36	20240104	4250	4.12	20240419	6440	-31.29	20230515	4250	4.12	20240419	1.98	N	123040	500	228 억	704438	N	N	0	N	N
18	20240426	160840	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4420	-25	5	-0.56	458146075	103998	157.21	4435	4460	4365	5770	3115	4445	4405.33	1.54	-711	4498	4471	4443	4416	4388	4457	4402	228	1325	500	3280	5	1	45658277	2018	16.74	0.96	12	0.23	264.00	4620.00	6440	20230515	-31.37	4250	20240419	4.00	5420	-18.45	20240104	4250	4.00	20240419	6440	-31.37	20230515	4250	4.00	20240419	1.97	N	123040	500	228 억	705349	N	N	0	N	N
19	20240426	150841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	-55	5	-1.24	389121450	88354	133.56	4435	4460	4365	5770	3115	4445	4404.12	1.54	2589	4498	4471	4443	4416	4388	4457	4402	228	1325	500	3280	5	1	45658277	2004	16.63	0.95	12	0.19	264.00	4620.00	6440	20230515	-31.83	4250	20240419	3.29	5420	-19.00	20240104	4250	3.29	20240419	6440	-31.83	20230515	4250	3.29	20240419	1.97	N	123040	500	228 억	705349	N	N	0	N	N
20	20240426	140839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-70	5	-1.57	332033220	75367	113.93	4435	4460	4365	5770	3115	4445	4405.55	1.54	858	4498	4471	4443	4416	4388	4457	4402	228	1325	500	3280	5	1	45658277	1998	16.57	0.95	12	0.17	264.00	4620.00	6440	20230515	-32.07	4250	20240419	2.94	5420	-19.28	20240104	4250	2.94	20240419	6440	-32.07	20230515	4250	2.94	20240419	1.97	N	123040	500	228 억	705349	N	N	0	N	N
21	20240426	130841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	-55	5	-1.24	252480375	57197	86.46	4435	4460	4370	5770	3115	4445	4414.22	1.54	-1048	4498	4471	4443	4416	4388	4457	4402	228	1325	500	3280	5	1	45658277	2004	16.63	0.95	12	0.13	264.00	4620.00	6440	20230515	-31.83	4250	20240419	3.29	5420	-19.00	20240104	4250	3.29	20240419	6440	-31.83	20230515	4250	3.29	20240419	1.97	N	123040	500	228 억	705349	N	N	0	N	N
22	20240426	120838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4395	-50	5	-1.12	206619270	46749	70.67	4435	4460	4385	5770	3115	4445	4419.76	1.54	-1681	4498	4471	4443	4416	4388	4457	4402	228	1325	500	3280	5	1	45658277	2007	16.65	0.95	12	0.10	264.00	4620.00	6440	20230515	-31.75	4250	20240419	3.41	5420	-18.91	20240104	4250	3.41	20240419	6440	-31.75	20230515	4250	3.41	20240419	1.97	N	123040	500	228 억	705349	N	N	0	N	N
23	20240426	110838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	-30	5	-0.67	147143875	33239	50.25	4435	4460	4400	5770	3115	4445	4426.84	1.54	-2417	4498	4471	4443	4416	4388	4457	4402	228	1325	500	3280	5	1	45658277	2016	16.72	0.96	12	0.07	264.00	4620.00	6440	20230515	-31.44	4250	20240419	3.88	5420	-18.54	20240104	4250	3.88	20240419	6440	-31.44	20230515	4250	3.88	20240419	1.97	N	123040	500	228 억	705349	N	N	0	N	N
24	20240426	100837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4435	-10	5	-0.22	78372835	17655	26.69	4435	4460	4420	5770	3115	4445	4439.13	1.54	-1134	4498	4471	4443	4416	4388	4457	4402	228	1325	500	3280	5	1	45658277	2025	16.80	0.96	12	0.04	264.00	4620.00	6440	20230515	-31.13	4250	20240419	4.35	5420	-18.17	20240104	4250	4.35	20240419	6440	-31.13	20230515	4250	4.35	20240419	1.97	N	123040	500	228 억	705349	N	N	0	N	N
25	20240426	090843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4440	-5	5	-0.11	26877010	6053	9.15	4435	4460	4430	5770	3115	4445	4440.28	1.54	795	4498	4471	4443	4416	4388	4457	4402	228	1325	500	3280	5	1	45658277	2027	16.82	0.96	12	0.01	264.00	4620.00	6440	20230515	-31.06	4250	20240419	4.47	5420	-18.08	20240104	4250	4.47	20240419	6440	-31.06	20230515	4250	4.47	20240419	1.97	N	123040	500	228 억	705349	N	N	0	N	N
26	20240425	160834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4445	0	3	0.00	292805480	65938	49.97	4465	4470	4415	5770	3115	4445	4440.38	1.54	3639	4548	4496	4448	4396	4348	4522	4422	228	1325	500	3280	5	1	45658277	2030	16.84	0.96	12	0.14	264.00	4620.00	6440	20230515	-30.98	4250	20240419	4.59	5420	-17.99	20240104	4250	4.59	20240419	6440	-30.98	20230515	4250	4.59	20240419	1.98	N	123040	500	228 억	702010	N	N	0	N	N
27	20240425	150839	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4440	-5	5	-0.11	249995440	56291	42.66	4465	4470	4415	5770	3115	4445	4441.08	1.54	3822	4548	4496	4448	4396	4348	4522	4422	228	1325	500	3280	5	1	45658277	2027	16.82	0.96	12	0.12	264.00	4620.00	6440	20230515	-31.06	4250	20240419	4.47	5420	-18.08	20240104	4250	4.47	20240419	6440	-31.06	20230515	4250	4.47	20240419	1.98	N	123040	500	228 억	702010	N	N	0	N	N
28	20240425	140836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4440	-5	5	-0.11	234118055	52711	39.95	4465	4470	4415	5770	3115	4445	4441.50	1.54	3898	4548	4496	4448	4396	4348	4522	4422	228	1325	500	3280	5	1	45658277	2027	16.82	0.96	12	0.12	264.00	4620.00	6440	20230515	-31.06	4250	20240419	4.47	5420	-18.08	20240104	4250	4.47	20240419	6440	-31.06	20230515	4250	4.47	20240419	1.98	N	123040	500	228 억	702010	N	N	0	N	N
29	20240425	130838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4445	0	3	0.00	218076785	49098	37.21	4465	4470	4415	5770	3115	4445	4441.62	1.54	4601	4548	4496	4448	4396	4348	4522	4422	228	1325	500	3280	5	1	45658277	2030	16.84	0.96	12	0.11	264.00	4620.00	6440	20230515	-30.98	4250	20240419	4.59	5420	-17.99	20240104	4250	4.59	20240419	6440	-30.98	20230515	4250	4.59	20240419	1.98	N	123040	500	228 억	702010	N	N	0	N	N
30	20240425	120834	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4445	0	3	0.00	194544840	43794	33.19	4465	4470	4415	5770	3115	4445	4442.23	1.54	5022	4548	4496	4448	4396	4348	4522	4422	228	1325	500	3280	5	1	45658277	2030	16.84	0.96	12	0.10	264.00	4620.00	6440	20230515	-30.98	4250	20240419	4.59	5420	-17.99	20240104	4250	4.59	20240419	6440	-30.98	20230515	4250	4.59	20240419	1.98	N	123040	500	228 억	702010	N	N	0	N	N
31	20240425	110836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4445	0	3	0.00	163882765	36889	27.96	4465	4470	4415	5770	3115	4445	4442.55	1.54	3674	4548	4496	4448	4396	4348	4522	4422	228	1325	500	3280	5	1	45658277	2030	16.84	0.96	12	0.08	264.00	4620.00	6440	20230515	-30.98	4250	20240419	4.59	5420	-17.99	20240104	4250	4.59	20240419	6440	-30.98	20230515	4250	4.59	20240419	1.98	N	123040	500	228 억	702010	N	N	0	N	N
32	20240425	100836	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4460	15	2	0.34	121094365	27268	20.66	4465	4470	4415	5770	3115	4445	4440.80	1.54	8050	4548	4496	4448	4396	4348	4522	4422	228	1325	500	3280	5	1	45658277	2036	16.89	0.97	12	0.06	264.00	4620.00	6440	20230515	-30.75	4250	20240419	4.94	5420	-17.71	20240104	4250	4.94	20240419	6440	-30.75	20230515	4250	4.94	20240419	1.98	N	123040	500	228 억	702010	N	N	0	N	N
33	20240425	090838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4435	-10	5	-0.22	21285925	4784	3.63	4465	4470	4435	5770	3115	4445	4450.09	1.54	-1777	4548	4496	4448	4396	4348	4522	4422	228	1325	500	3280	5	1	45658277	2025	16.80	0.96	12	0.01	264.00	4620.00	6440	20230515	-31.13	4250	20240419	4.35	5420	-18.17	20240104	4250	4.35	20240419	6440	-31.13	20230515	4250	4.35	20240419	1.98	N	123040	500	228 억	702010	N	N	0	N	N
34	20240424	160818	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4445	55	2	1.25	586201620	131708	131.04	4400	4500	4400	5700	3075	4390	4450.92	1.53	4590	4490	4440	4395	4345	4300	4417	4322	228	1310	500	3240	5	1	45658277	2030	16.84	0.96	12	0.29	264.00	4620.00	6440	20230515	-30.98	4250	20240419	4.59	5420	-17.99	20240104	4250	4.59	20240419	6440	-30.98	20230515	4250	4.59	20240419	1.96	N	123040	500	228 억	698820	N	N	0	N	N
35	20240424	150833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	60	2	1.37	569586340	127970	127.32	4400	4500	4400	5700	3075	4390	4451.07	1.53	4940	4490	4440	4395	4345	4300	4417	4322	228	1310	500	3240	5	1	45658277	2032	16.86	0.96	12	0.28	264.00	4620.00	6440	20230515	-30.90	4250	20240419	4.71	5420	-17.90	20240104	4250	4.71	20240419	6440	-30.90	20230515	4250	4.71	20240419	1.96	N	123040	500	228 억	698820	N	N	0	N	N
36	20240424	140833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4440	50	2	1.14	527100750	118401	117.80	4400	4500	4400	5700	3075	4390	4451.97	1.53	3779	4490	4440	4395	4345	4300	4417	4322	228	1310	500	3240	5	1	45658277	2027	16.82	0.96	12	0.26	264.00	4620.00	6440	20230515	-31.06	4250	20240419	4.47	5420	-18.08	20240104	4250	4.47	20240419	6440	-31.06	20230515	4250	4.47	20240419	1.96	N	123040	500	228 억	698820	N	N	0	N	N
37	20240424	130837	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4440	50	2	1.14	502016250	112745	112.17	4400	4500	4400	5700	3075	4390	4452.83	1.53	3132	4490	4440	4395	4345	4300	4417	4322	228	1310	500	3240	5	1	45658277	2027	16.82	0.96	12	0.25	264.00	4620.00	6440	20230515	-31.06	4250	20240419	4.47	5420	-18.08	20240104	4250	4.47	20240419	6440	-31.06	20230515	4250	4.47	20240419	1.96	N	123040	500	228 억	698820	N	N	0	N	N
38	20240424	120833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4445	55	2	1.25	453262840	101771	101.26	4400	4500	4400	5700	3075	4390	4453.93	1.53	3163	4490	4440	4395	4345	4300	4417	4322	228	1310	500	3240	5	1	45658277	2030	16.84	0.96	12	0.22	264.00	4620.00	6440	20230515	-30.98	4250	20240419	4.59	5420	-17.99	20240104	4250	4.59	20240419	6440	-30.98	20230515	4250	4.59	20240419	1.96	N	123040	500	228 억	698820	N	N	0	N	N
39	20240424	110832	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4455	65	2	1.48	408925940	91797	91.33	4400	4500	4400	5700	3075	4390	4454.87	1.53	8052	4490	4440	4395	4345	4300	4417	4322	228	1310	500	3240	5	1	45658277	2034	16.88	0.96	12	0.20	264.00	4620.00	6440	20230515	-30.82	4250	20240419	4.82	5420	-17.80	20240104	4250	4.82	20240419	6440	-30.82	20230515	4250	4.82	20240419	1.96	N	123040	500	228 억	698820	N	N	0	N	N
40	20240424	100830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4440	50	2	1.14	390652995	87687	87.24	4400	4500	4400	5700	3075	4390	4455.29	1.53	8479	4490	4440	4395	4345	4300	4417	4322	228	1310	500	3240	5	1	45658277	2027	16.82	0.96	12	0.19	264.00	4620.00	6440	20230515	-31.06	4250	20240419	4.47	5420	-18.08	20240104	4250	4.47	20240419	6440	-31.06	20230515	4250	4.47	20240419	1.96	N	123040	500	228 억	698820	N	N	0	N	N
41	20240424	090833	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4485	95	2	2.16	176602065	39623	39.42	4400	4490	4400	5700	3075	4390	4457.54	1.53	12726	4490	4440	4395	4345	4300	4417	4322	228	1310	500	3240	5	1	45658277	2048	16.99	0.97	12	0.09	264.00	4620.00	6440	20230515	-30.36	4250	20240419	5.53	5420	-17.25	20240104	4250	5.53	20240419	6440	-30.36	20230515	4250	5.53	20240419	1.96	N	123040	500	228 억	698820	N	N	0	N	N
42	20240423	160808	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	0	3	0.00	439350910	100260	107.29	4430	4445	4350	5700	3075	4390	4382.12	1.55	-4429	4470	4430	4405	4365	4340	4422	4357	228	1310	500	3240	5	1	45658277	2004	16.63	0.95	12	0.22	264.00	4620.00	6440	20230515	-31.83	4250	20240419	3.29	5420	-19.00	20240104	4250	3.29	20240419	6440	-31.83	20230515	4250	3.29	20240419	1.96	N	123040	500	228 억	705849	N	N	0	N	N
43	20240423	150829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4365	-25	5	-0.57	391059310	89213	95.47	4430	4445	4350	5700	3075	4390	4383.43	1.55	-3788	4470	4430	4405	4365	4340	4422	4357	228	1310	500	3240	5	1	45658277	1993	16.53	0.94	12	0.20	264.00	4620.00	6440	20230515	-32.22	4250	20240419	2.71	5420	-19.46	20240104	4250	2.71	20240419	6440	-32.22	20230515	4250	2.71	20240419	1.96	N	123040	500	228 억	705849	N	N	0	N	N
44	20240423	140829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4375	-15	5	-0.34	324031380	73851	79.03	4430	4445	4350	5700	3075	4390	4387.64	1.55	-4923	4470	4430	4405	4365	4340	4422	4357	228	1310	500	3240	5	1	45658277	1998	16.57	0.95	12	0.16	264.00	4620.00	6440	20230515	-32.07	4250	20240419	2.94	5420	-19.28	20240104	4250	2.94	20240419	6440	-32.07	20230515	4250	2.94	20240419	1.96	N	123040	500	228 억	705849	N	N	0	N	N
45	20240423	130826	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4365	-25	5	-0.57	250892165	57069	61.07	4430	4445	4355	5700	3075	4390	4396.30	1.55	-4896	4470	4430	4405	4365	4340	4422	4357	228	1310	500	3240	5	1	45658277	1993	16.53	0.94	12	0.12	264.00	4620.00	6440	20230515	-32.22	4250	20240419	2.71	5420	-19.46	20240104	4250	2.71	20240419	6440	-32.22	20230515	4250	2.71	20240419	1.96	N	123040	500	228 억	705849	N	N	0	N	N
46	20240423	120827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4370	-20	5	-0.46	202649240	46017	49.25	4430	4445	4355	5700	3075	4390	4403.79	1.55	-4275	4470	4430	4405	4365	4340	4422	4357	228	1310	500	3240	5	1	45658277	1995	16.55	0.95	12	0.10	264.00	4620.00	6440	20230515	-32.14	4250	20240419	2.82	5420	-19.37	20240104	4250	2.82	20240419	6440	-32.14	20230515	4250	2.82	20240419	1.96	N	123040	500	228 억	705849	N	N	0	N	N
47	20240423	110828	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4410	20	2	0.46	125597180	28420	30.41	4430	4445	4395	5700	3075	4390	4419.32	1.55	-4472	4470	4430	4405	4365	4340	4422	4357	228	1310	500	3240	5	1	45658277	2014	16.70	0.95	12	0.06	264.00	4620.00	6440	20230515	-31.52	4250	20240419	3.76	5420	-18.63	20240104	4250	3.76	20240419	6440	-31.52	20230515	4250	3.76	20240419	1.96	N	123040	500	228 억	705849	N	N	0	N	N
48	20240423	100827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4430	40	2	0.91	78480015	17749	18.99	4430	4445	4395	5700	3075	4390	4421.66	1.55	-472	4470	4430	4405	4365	4340	4422	4357	228	1310	500	3240	5	1	45658277	2023	16.78	0.96	12	0.04	264.00	4620.00	6440	20230515	-31.21	4250	20240419	4.24	5420	-18.27	20240104	4250	4.24	20240419	6440	-31.21	20230515	4250	4.24	20240419	1.96	N	123040	500	228 억	705849	N	N	0	N	N
49	20240423	090827	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4430	40	2	0.91	5221500	1186	1.27	4430	4430	4395	5700	3075	4390	4402.61	1.55	596	4470	4430	4405	4365	4340	4422	4357	228	1310	500	3240	5	1	45658277	2023	16.78	0.96	12	0.00	264.00	4620.00	6440	20230515	-31.21	4250	20240419	4.24	5420	-18.27	20240104	4250	4.24	20240419	6440	-31.21	20230515	4250	4.24	20240419	1.96	N	123040	500	228 억	705849	N	N	0	N	N
50	20240422	160824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4390	0	3	0.00	404006050	91569	46.22	4390	4445	4380	5700	3075	4390	4412.09	1.53	8233	4583	4486	4368	4271	4153	4427	4212	228	1310	500	3240	5	1	45658277	2004	16.63	0.95	12	0.20	264.00	4620.00	6440	20230515	-31.83	4250	20240419	3.29	5420	-19.00	20240104	4250	3.29	20240419	6440	-31.83	20230515	4250	3.29	20240419	1.94	N	123040	500	228 억	698408	N	N	0	N	N
51	20240422	150823	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4420	30	2	0.68	365832080	82887	41.84	4390	4445	4380	5700	3075	4390	4413.65	1.53	7426	4583	4486	4368	4271	4153	4427	4212	228	1310	500	3240	5	1	45658277	2018	16.74	0.96	12	0.18	264.00	4620.00	6440	20230515	-31.37	4250	20240419	4.00	5420	-18.45	20240104	4250	4.00	20240419	6440	-31.37	20230515	4250	4.00	20240419	1.94	N	123040	500	228 억	698408	N	N	0	N	N
52	20240422	140824	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	25	2	0.57	337124575	76384	38.56	4390	4445	4380	5700	3075	4390	4413.58	1.53	6047	4583	4486	4368	4271	4153	4427	4212	228	1310	500	3240	5	1	45658277	2016	16.72	0.96	12	0.17	264.00	4620.00	6440	20230515	-31.44	4250	20240419	3.88	5420	-18.54	20240104	4250	3.88	20240419	6440	-31.44	20230515	4250	3.88	20240419	1.94	N	123040	500	228 억	698408	N	N	0	N	N
53	20240422	130821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4425	35	2	0.80	322878720	73160	36.93	4390	4445	4380	5700	3075	4390	4413.36	1.53	6359	4583	4486	4368	4271	4153	4427	4212	228	1310	500	3240	5	1	45658277	2020	16.76	0.96	12	0.16	264.00	4620.00	6440	20230515	-31.29	4250	20240419	4.12	5420	-18.36	20240104	4250	4.12	20240419	6440	-31.29	20230515	4250	4.12	20240419	1.94	N	123040	500	228 억	698408	N	N	0	N	N
54	20240422	120821	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4400	10	2	0.23	259457585	58813	29.69	4390	4445	4380	5700	3075	4390	4411.61	1.53	9404	4583	4486	4368	4271	4153	4427	4212	228	1310	500	3240	5	1	45658277	2009	16.67	0.95	12	0.13	264.00	4620.00	6440	20230515	-31.68	4250	20240419	3.53	5420	-18.82	20240104	4250	3.53	20240419	6440	-31.68	20230515	4250	3.53	20240419	1.94	N	123040	500	228 억	698408	N	N	0	N	N
55	20240422	110822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4410	20	2	0.46	170812125	38672	19.52	4390	4445	4385	5700	3075	4390	4417.02	1.53	10351	4583	4486	4368	4271	4153	4427	4212	228	1310	500	3240	5	1	45658277	2014	16.70	0.95	12	0.08	264.00	4620.00	6440	20230515	-31.52	4250	20240419	3.76	5420	-18.63	20240104	4250	3.76	20240419	6440	-31.52	20230515	4250	3.76	20240419	1.94	N	123040	500	228 억	698408	N	N	0	N	N
56	20240422	100822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4420	30	2	0.68	113904405	25797	13.02	4390	4445	4385	5700	3075	4390	4415.51	1.53	10775	4583	4486	4368	4271	4153	4427	4212	228	1310	500	3240	5	1	45658277	2018	16.74	0.96	12	0.06	264.00	4620.00	6440	20230515	-31.37	4250	20240419	4.00	5420	-18.45	20240104	4250	4.00	20240419	6440	-31.37	20230515	4250	4.00	20240419	1.94	N	123040	500	228 억	698408	N	N	0	N	N
57	20240422	090822	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4415	25	2	0.57	21674605	4925	2.49	4390	4415	4385	5700	3075	4390	4401.16	1.53	3129	4583	4486	4368	4271	4153	4427	4212	228	1310	500	3240	5	1	45658277	2016	16.72	0.96	12	0.01	264.00	4620.00	6440	20230515	-31.44	4250	20240419	3.88	5420	-18.54	20240104	4250	3.88	20240419	6440	-31.44	20230515	4250	3.88	20240419	1.94	N	123040	500	228 억	698408	N	N	0	N	N
58	20240419	160746	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4390	-80	5	-1.79	862112185	197884	155.88	4430	4465	4250	5810	3130	4470	4356.60	1.52	3366	4553	4511	4468	4426	4383	4532	4447	228	1340	500	3300	5	1	45658277	2004	16.63	0.95	12	0.43	264.00	4620.00	6440	20230515	-31.83	4250	20240419	3.29	5420	-19.00	20240104	4250	3.29	20240419	6440	-31.83	20230515	4250	3.29	20240419	1.96	N	123040	500	228 억	696120	N	N	0	N	N
59	20240419	150753	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4385	-85	5	-1.90	786226210	180518	142.20	4430	4465	4250	5810	3130	4470	4355.36	1.52	3576	4553	4511	4468	4426	4383	4532	4447	228	1340	500	3300	5	1	45658277	2002	16.61	0.95	12	0.40	264.00	4620.00	6440	20230515	-31.91	4250	20240419	3.18	5420	-19.10	20240104	4250	3.18	20240419	6440	-31.91	20230515	4250	3.18	20240419	1.96	N	123040	500	228 억	696120	N	N	0	N	N
60	20240419	140746	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4395	-75	5	-1.68	722031945	165883	130.67	4430	4465	4250	5810	3130	4470	4352.62	1.52	4883	4553	4511	4468	4426	4383	4532	4447	228	1340	500	3300	5	1	45658277	2007	16.65	0.95	12	0.36	264.00	4620.00	6440	20230515	-31.75	4250	20240419	3.41	5420	-18.91	20240104	4250	3.41	20240419	6440	-31.75	20230515	4250	3.41	20240419	1.96	N	123040	500	228 억	696120	N	N	0	N	N
61	20240419	130746	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4390	-80	5	-1.79	682928460	156952	123.63	4430	4465	4250	5810	3130	4470	4351.16	1.52	4522	4553	4511	4468	4426	4383	4532	4447	228	1340	500	3300	5	1	45658277	2004	16.63	0.95	12	0.34	264.00	4620.00	6440	20230515	-31.83	4250	20240419	3.29	5420	-19.00	20240104	4250	3.29	20240419	6440	-31.83	20230515	4250	3.29	20240419	1.96	N	123040	500	228 억	696120	N	N	0	N	N
62	20240419	120743	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4310	-160	5	-3.58	563632390	129447	101.97	4430	4465	4250	5810	3130	4470	4354.11	1.52	3435	4553	4511	4468	4426	4383	4532	4447	228	1340	500	3300	5	1	45658277	1968	16.33	0.93	12	0.28	264.00	4620.00	6440	20230515	-33.07	4250	20240419	1.41	5420	-20.48	20240104	4250	1.41	20240419	6440	-33.07	20230515	4250	1.41	20240419	1.96	N	123040	500	228 억	696120	N	N	0	N	N
63	20240419	110752	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4385	-85	5	-1.90	226501690	51307	40.42	4430	4465	4380	5810	3130	4470	4414.58	1.52	-8672	4553	4511	4468	4426	4383	4532	4447	228	1340	500	3300	5	1	45658277	2002	16.61	0.95	12	0.11	264.00	4620.00	6440	20230515	-31.91	4380	20240419	0.11	5420	-19.10	20240104	4380	0.11	20240419	6440	-31.91	20230515	4380	0.11	20240419	1.96	N	123040	500	228 억	696120	N	N	0	N	N
64	20240419	100749	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4430	-40	5	-0.89	133259690	30123	23.73	4430	4465	4400	5810	3130	4470	4423.78	1.52	-4506	4553	4511	4468	4426	4383	4532	4447	228	1340	500	3300	5	1	45658277	2023	16.78	0.96	12	0.07	264.00	4620.00	6440	20230515	-31.21	4400	20240419	0.68	5420	-18.27	20240104	4400	0.68	20240419	6440	-31.21	20230515	4400	0.68	20240419	1.96	N	123040	500	228 억	696120	N	N	0	N	N
65	20240419	090742	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4450	-20	5	-0.45	21213725	4782	3.77	4430	4465	4430	5810	3130	4470	4435.80	1.52	638	4553	4511	4468	4426	4383	4532	4447	228	1340	500	3300	5	1	45658277	2032	16.86	0.96	12	0.01	264.00	4620.00	6440	20230515	-30.90	4425	20240417	0.56	5420	-17.90	20240104	4425	0.56	20240417	6440	-30.90	20230515	4425	0.56	20240417	1.96	N	123040	500	228 억	696120	N	N	0	N	N
66	20240418	160743	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4470	40	2	0.90	554857970	124596	189.69	4425	4510	4425	5750	3105	4430	4453.25	1.51	8582	4553	4491	4458	4396	4363	4475	4380	228	1320	500	3270	5	1	45658277	2041	16.93	0.97	12	0.27	264.00	4620.00	6440	20230515	-30.59	4425	20240418	1.02	5420	-17.53	20240104	4425	1.02	20240418	6440	-30.59	20230515	4425	1.02	20240418	1.95	N	123040	500	228 억	687538	N	N	0	N	N
67	20240418	150742	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4470	40	2	0.90	522539060	117362	178.68	4425	4510	4425	5750	3105	4430	4452.37	1.51	8554	4553	4491	4458	4396	4363	4475	4380	228	1320	500	3270	5	1	45658277	2041	16.93	0.97	12	0.26	264.00	4620.00	6440	20230515	-30.59	4425	20240418	1.02	5420	-17.53	20240104	4425	1.02	20240418	6440	-30.59	20230515	4425	1.02	20240418	1.95	N	123040	500	228 억	687538	N	N	0	N	N
68	20240418	140748	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4455	25	2	0.56	371135280	83290	126.80	4425	4510	4425	5750	3105	4430	4455.94	1.51	2754	4553	4491	4458	4396	4363	4475	4380	228	1320	500	3270	5	1	45658277	2034	16.88	0.96	12	0.18	264.00	4620.00	6440	20230515	-30.82	4425	20240418	0.68	5420	-17.80	20240104	4425	0.68	20240418	6440	-30.82	20230515	4425	0.68	20240418	1.95	N	123040	500	228 억	687538	N	N	0	N	N
69	20240418	130742	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4460	30	2	0.68	348047635	78110	118.92	4425	4510	4425	5750	3105	4430	4455.87	1.51	2870	4553	4491	4458	4396	4363	4475	4380	228	1320	500	3270	5	1	45658277	2036	16.89	0.97	12	0.17	264.00	4620.00	6440	20230515	-30.75	4425	20240418	0.79	5420	-17.71	20240104	4425	0.79	20240418	6440	-30.75	20230515	4425	0.79	20240418	1.95	N	123040	500	228 억	687538	N	N	0	N	N
70	20240418	120741	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4450	20	2	0.45	318070105	71388	108.68	4425	4510	4425	5750	3105	4430	4455.51	1.51	3037	4553	4491	4458	4396	4363	4475	4380	228	1320	500	3270	5	1	45658277	2032	16.86	0.96	12	0.16	264.00	4620.00	6440	20230515	-30.90	4425	20240418	0.56	5420	-17.90	20240104	4425	0.56	20240418	6440	-30.90	20230515	4425	0.56	20240418	1.95	N	123040	500	228 억	687538	N	N	0	N	N
71	20240418	110743	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4455	25	2	0.56	279798105	62771	95.57	4425	4510	4425	5750	3105	4430	4457.44	1.51	2252	4553	4491	4458	4396	4363	4475	4380	228	1320	500	3270	5	1	45658277	2034	16.88	0.96	12	0.14	264.00	4620.00	6440	20230515	-30.82	4425	20240418	0.68	5420	-17.80	20240104	4425	0.68	20240418	6440	-30.82	20230515	4425	0.68	20240418	1.95	N	123040	500	228 억	687538	N	N	0	N	N
72	20240418	100744	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4455	25	2	0.56	171906990	38527	58.66	4425	4510	4425	5750	3105	4430	4461.99	1.51	485	4553	4491	4458	4396	4363	4475	4380	228	1320	500	3270	5	1	45658277	2034	16.88	0.96	12	0.08	264.00	4620.00	6440	20230515	-30.82	4425	20240418	0.68	5420	-17.80	20240104	4425	0.68	20240418	6440	-30.82	20230515	4425	0.68	20240418	1.95	N	123040	500	228 억	687538	N	N	0	N	N
73	20240418	090742	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4455	25	2	0.56	11251725	2528	3.85	4425	4480	4425	5750	3105	4430	4450.84	1.51	-600	4553	4491	4458	4396	4363	4475	4380	228	1320	500	3270	5	1	45658277	2034	16.88	0.96	12	0.01	264.00	4620.00	6440	20230515	-30.82	4425	20240418	0.68	5420	-17.80	20240104	4425	0.68	20240418	6440	-30.82	20230515	4425	0.68	20240418	1.95	N	123040	500	228 억	687538	N	N	0	N	N
74	20240417	160736	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4430	-60	5	-1.34	292732885	65500	46.88	4465	4520	4425	5830	3145	4490	4469.30	1.51	-2319	4680	4585	4525	4430	4370	4555	4400	228	1340	500	3320	5	1	45658277	2023	16.78	0.96	12	0.14	264.00	4620.00	6440	20230515	-31.21	4425	20240417	0.11	5420	-18.27	20240104	4425	0.11	20240417	6440	-31.21	20230515	4425	0.11	20240417	1.96	N	123040	500	228 억	689840	N	N	1	N	N
75	20240417	150749	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4435	-55	5	-1.22	251719180	56249	40.26	4465	4520	4435	5830	3145	4490	4475.09	1.51	-1752	4680	4585	4525	4430	4370	4555	4400	228	1340	500	3320	5	1	45658277	2025	16.80	0.96	12	0.12	264.00	4620.00	6440	20230515	-31.13	4435	20240417	0.00	5420	-18.17	20240104	4435	0.00	20240417	6440	-31.13	20230515	4435	0.00	20240417	1.96	N	123040	500	228 억	689840	N	N	1	N	N
76	20240417	140742	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4470	-20	5	-0.45	169219360	37733	27.01	4465	4520	4465	5830	3145	4490	4484.65	1.51	233	4680	4585	4525	4430	4370	4555	4400	228	1340	500	3320	5	1	45658277	2041	16.93	0.97	12	0.08	264.00	4620.00	6440	20230515	-30.59	4465	20240417	0.11	5420	-17.53	20240104	4465	0.11	20240417	6440	-30.59	20230515	4465	0.11	20240417	1.96	N	123040	500	228 억	689840	N	N	1	N	N
77	20240417	130745	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4480	-10	5	-0.22	138264670	30807	22.05	4465	4520	4465	5830	3145	4490	4488.09	1.51	-16	4680	4585	4525	4430	4370	4555	4400	228	1340	500	3320	5	1	45658277	2045	16.97	0.97	12	0.07	264.00	4620.00	6440	20230515	-30.43	4465	20240417	0.34	5420	-17.34	20240104	4465	0.34	20240417	6440	-30.43	20230515	4465	0.34	20240417	1.96	N	123040	500	228 억	689840	N	N	1	N	N
78	20240417	120746	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4490	0	3	0.00	122775310	27350	19.57	4465	4520	4465	5830	3145	4490	4489.04	1.51	-16	4680	4585	4525	4430	4370	4555	4400	228	1340	500	3320	5	1	45658277	2050	17.01	0.97	12	0.06	264.00	4620.00	6440	20230515	-30.28	4465	20240417	0.56	5420	-17.16	20240104	4465	0.56	20240417	6440	-30.28	20230515	4465	0.56	20240417	1.96	N	123040	500	228 억	689840	N	N	1	N	N
79	20240417	110747	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4485	-5	5	-0.11	98001620	21824	15.62	4465	4520	4465	5830	3145	4490	4490.54	1.51	-1571	4680	4585	4525	4430	4370	4555	4400	228	1340	500	3320	5	1	45658277	2048	16.99	0.97	12	0.05	264.00	4620.00	6440	20230515	-30.36	4465	20240417	0.45	5420	-17.25	20240104	4465	0.45	20240417	6440	-30.36	20230515	4465	0.45	20240417	1.96	N	123040	500	228 억	689840	N	N	1	N	N
80	20240417	100741	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4490	0	3	0.00	72631885	16167	11.57	4465	4520	4465	5830	3145	4490	4492.60	1.51	-886	4680	4585	4525	4430	4370	4555	4400	228	1340	500	3320	5	1	45658277	2050	17.01	0.97	12	0.04	264.00	4620.00	6440	20230515	-30.28	4465	20240417	0.56	5420	-17.16	20240104	4465	0.56	20240417	6440	-30.28	20230515	4465	0.56	20240417	1.96	N	123040	500	228 억	689840	N	N	1	N	N
81	20240417	090738	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4485	-5	5	-0.11	27595850	6141	4.40	4465	4520	4465	5830	3145	4490	4493.71	1.51	-332	4680	4585	4525	4430	4370	4555	4400	228	1340	500	3320	5	1	45658277	2048	16.99	0.97	12	0.01	264.00	4620.00	6440	20230515	-30.36	4465	20240417	0.45	5420	-17.25	20240104	4465	0.45	20240417	6440	-30.36	20230515	4465	0.45	20240417	1.96	N	123040	500	228 억	689840	N	N	1	N	N
82	20240416	160743	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4490	-85	5	-1.86	628352890	139023	88.67	4530	4620	4465	5940	3205	4575	4519.72	1.52	-4812	4715	4645	4560	4490	4405	4680	4525	228	1365	500	3380	5	1	45658277	2050	17.01	0.97	12	0.30	264.00	4620.00	6440	20230515	-30.28	4465	20240416	0.56	5420	-17.16	20240104	4465	0.56	20240416	6440	-30.28	20230515	4465	0.56	20240416	1.99	N	123040	500	228 억	694514	N	N	1	N	N
83	20240416	150741	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4480	-95	5	-2.08	607776455	134431	85.74	4530	4620	4465	5940	3205	4575	4521.02	1.52	-4720	4715	4645	4560	4490	4405	4680	4525	228	1365	500	3380	5	1	45658277	2045	16.97	0.97	12	0.29	264.00	4620.00	6440	20230515	-30.43	4465	20240416	0.34	5420	-17.34	20240104	4465	0.34	20240416	6440	-30.43	20230515	4465	0.34	20240416	1.99	N	123040	500	228 억	694514	N	N	0	N	N
84	20240416	140741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4500	-75	5	-1.64	465353265	102611	65.45	4530	4620	4485	5940	3205	4575	4535.04	1.52	-5348	4715	4645	4560	4490	4405	4680	4525	228	1365	500	3380	5	1	45658277	2055	17.05	0.97	12	0.22	264.00	4620.00	6440	20230515	-30.12	4475	20240415	0.56	5420	-16.97	20240104	4475	0.56	20240415	6440	-30.12	20230515	4475	0.56	20240415	1.99	N	123040	500	228 억	694514	N	N	0	N	N
85	20240416	130741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4510	-65	5	-1.42	414195120	91240	58.19	4530	4620	4495	5940	3205	4575	4539.54	1.52	-4051	4715	4645	4560	4490	4405	4680	4525	228	1365	500	3380	5	1	45658277	2059	17.08	0.98	12	0.20	264.00	4620.00	6440	20230515	-29.97	4475	20240415	0.78	5420	-16.79	20240104	4475	0.78	20240415	6440	-29.97	20230515	4475	0.78	20240415	1.99	N	123040	500	228 억	694514	N	N	0	N	N
86	20240416	120743	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4515	-60	5	-1.31	393386745	86626	55.25	4530	4620	4495	5940	3205	4575	4541.13	1.52	-4014	4715	4645	4560	4490	4405	4680	4525	228	1365	500	3380	5	1	45658277	2061	17.10	0.98	12	0.19	264.00	4620.00	6440	20230515	-29.89	4475	20240415	0.89	5420	-16.70	20240104	4475	0.89	20240415	6440	-29.89	20230515	4475	0.89	20240415	1.99	N	123040	500	228 억	694514	N	N	0	N	N
87	20240416	110740	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4515	-60	5	-1.31	314155595	69030	44.03	4530	4620	4505	5940	3205	4575	4550.93	1.52	-4107	4715	4645	4560	4490	4405	4680	4525	228	1365	500	3380	5	1	45658277	2061	17.10	0.98	12	0.15	264.00	4620.00	6440	20230515	-29.89	4475	20240415	0.89	5420	-16.70	20240104	4475	0.89	20240415	6440	-29.89	20230515	4475	0.89	20240415	1.99	N	123040	500	228 억	694514	N	N	0	N	N
88	20240416	100732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4570	-5	5	-0.11	207429310	45439	28.98	4530	4620	4505	5940	3205	4575	4564.96	1.52	-3422	4715	4645	4560	4490	4405	4680	4525	228	1365	500	3380	5	1	45658277	2087	17.31	0.99	12	0.10	264.00	4620.00	6440	20230515	-29.04	4475	20240415	2.12	5420	-15.68	20240104	4475	2.12	20240415	6440	-29.04	20230515	4475	2.12	20240415	1.99	N	123040	500	228 억	694514	N	N	0	N	N
89	20240416	090732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4520	-55	5	-1.20	22177465	4893	3.12	4530	4560	4510	5940	3205	4575	4530.68	1.52	-1336	4715	4645	4560	4490	4405	4680	4525	228	1365	500	3380	5	1	45658277	2064	17.12	0.98	12	0.01	264.00	4620.00	6440	20230515	-29.81	4475	20240415	1.01	5420	-16.61	20240104	4475	1.01	20240415	6440	-29.81	20230515	4475	1.01	20240415	1.99	N	123040	500	228 억	694514	N	N	0	N	N
90	20240415	160730	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4575	-35	5	-0.76	707408700	156721	171.31	4530	4630	4475	5990	3230	4610	4513.37	1.52	-1295	4736	4672	4626	4562	4516	4650	4540	228	1380	500	3410	5	1	45658277	2089	17.33	0.99	12	0.34	264.00	4620.00	6440	20230515	-28.96	4475	20240415	2.23	5420	-15.59	20240104	4475	2.23	20240415	6440	-28.96	20230515	4475	2.23	20240415	2.00	N	123040	500	228 억	693331	N	N	0	N	N
91	20240415	150735	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4540	-70	5	-1.52	585439155	130015	142.12	4530	4580	4475	5990	3230	4610	4502.86	1.52	-327	4736	4672	4626	4562	4516	4650	4540	228	1380	500	3410	5	1	45658277	2073	17.20	0.98	12	0.28	264.00	4620.00	6440	20230515	-29.50	4475	20240415	1.45	5420	-16.24	20240104	4475	1.45	20240415	6440	-29.50	20230515	4475	1.45	20240415	2.00	N	123040	500	228 억	693331	N	N	0	N	N
92	20240415	140728	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4555	-55	5	-1.19	546807350	121511	132.82	4530	4580	4475	5990	3230	4610	4500.06	1.52	-637	4736	4672	4626	4562	4516	4650	4540	228	1380	500	3410	5	1	45658277	2080	17.25	0.99	12	0.27	264.00	4620.00	6440	20230515	-29.27	4475	20240415	1.79	5420	-15.96	20240104	4475	1.79	20240415	6440	-29.27	20230515	4475	1.79	20240415	2.00	N	123040	500	228 억	693331	N	N	0	N	N
93	20240415	130721	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4505	-105	5	-2.28	436097585	96984	106.01	4530	4550	4475	5990	3230	4610	4496.59	1.52	-2303	4736	4672	4626	4562	4516	4650	4540	228	1380	500	3410	5	1	45658277	2057	17.06	0.98	12	0.21	264.00	4620.00	6440	20230515	-30.05	4475	20240415	0.67	5420	-16.88	20240104	4475	0.67	20240415	6440	-30.05	20230515	4475	0.67	20240415	2.00	N	123040	500	228 억	693331	N	N	0	N	N
94	20240415	120733	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4485	-125	5	-2.71	308808150	68697	75.09	4530	4550	4475	5990	3230	4610	4495.22	1.52	-6039	4736	4672	4626	4562	4516	4650	4540	228	1380	500	3410	5	1	45658277	2048	16.99	0.97	12	0.15	264.00	4620.00	6440	20230515	-30.36	4475	20240415	0.22	5420	-17.25	20240104	4475	0.22	20240415	6440	-30.36	20230515	4475	0.22	20240415	2.00	N	123040	500	228 억	693331	N	N	0	N	N
95	20240415	110733	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4490	-120	5	-2.60	272931640	60686	66.33	4530	4550	4475	5990	3230	4610	4497.44	1.52	-5820	4736	4672	4626	4562	4516	4650	4540	228	1380	500	3410	5	1	45658277	2050	17.01	0.97	12	0.13	264.00	4620.00	6440	20230515	-30.28	4475	20240415	0.34	5420	-17.16	20240104	4475	0.34	20240415	6440	-30.28	20230515	4475	0.34	20240415	2.00	N	123040	500	228 억	693331	N	N	0	N	N
96	20240415	100728	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4500	-110	5	-2.39	200861220	44625	48.78	4530	4550	4475	5990	3230	4610	4501.09	1.52	-1164	4736	4672	4626	4562	4516	4650	4540	228	1380	500	3410	5	1	45658277	2055	17.05	0.97	12	0.10	264.00	4620.00	6440	20230515	-30.12	4475	20240415	0.56	5420	-16.97	20240104	4475	0.56	20240415	6440	-30.12	20230515	4475	0.56	20240415	2.00	N	123040	500	228 억	693331	N	N	0	N	N
97	20240415	090734	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4520	-90	5	-1.95	46842210	10353	11.32	4530	4550	4505	5990	3230	4610	4524.51	1.52	-1216	4736	4672	4626	4562	4516	4650	4540	228	1380	500	3410	5	1	45658277	2064	17.12	0.98	12	0.02	264.00	4620.00	6440	20230515	-29.81	4505	20240415	0.33	5420	-16.61	20240104	4505	0.33	20240415	6440	-29.81	20230515	4505	0.33	20240415	2.00	N	123040	500	228 억	693331	N	N	0	N	N
98	20240412	160728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4610	0	3	0.00	419634715	91205	73.99	4690	4690	4580	5990	3230	4610	4600.94	1.56	-16780	4723	4666	4608	4551	4493	4695	4580	228	1380	500	3410	5	1	45658277	2105	17.46	1.00	12	0.20	264.00	4620.00	6440	20230515	-28.42	4550	20240411	1.32	5420	-14.94	20240104	4550	1.32	20240411	6440	-28.42	20230515	4550	1.32	20240411	2.01	N	123040	500	228 억	710111	N	N	0	N	N
99	20240412	150731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	-10	5	-0.22	391217170	85030	68.98	4690	4690	4580	5990	3230	4610	4600.93	1.56	-16501	4723	4666	4608	4551	4493	4695	4580	228	1380	500	3410	5	1	45658277	2100	17.42	1.00	12	0.19	264.00	4620.00	6440	20230515	-28.57	4550	20240411	1.10	5420	-15.13	20240104	4550	1.10	20240411	6440	-28.57	20230515	4550	1.10	20240411	2.01	N	123040	500	228 억	710111	N	N	0	N	N
100	20240412	140728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4605	-5	5	-0.11	288734495	62737	50.89	4690	4690	4580	5990	3230	4610	4602.30	1.56	-14247	4723	4666	4608	4551	4493	4695	4580	228	1380	500	3410	5	1	45658277	2103	17.44	1.00	12	0.14	264.00	4620.00	6440	20230515	-28.49	4550	20240411	1.21	5420	-15.04	20240104	4550	1.21	20240411	6440	-28.49	20230515	4550	1.21	20240411	2.01	N	123040	500	228 억	710111	N	N	0	N	N
101	20240412	130719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4595	-15	5	-0.33	265327890	57645	46.76	4690	4690	4580	5990	3230	4610	4602.79	1.56	-14060	4723	4666	4608	4551	4493	4695	4580	228	1380	500	3410	5	1	45658277	2098	17.41	0.99	12	0.13	264.00	4620.00	6440	20230515	-28.65	4550	20240411	0.99	5420	-15.22	20240104	4550	0.99	20240411	6440	-28.65	20230515	4550	0.99	20240411	2.01	N	123040	500	228 억	710111	N	N	0	N	N
102	20240412	120726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	-10	5	-0.22	235410940	51134	41.48	4690	4690	4580	5990	3230	4610	4603.80	1.56	-12962	4723	4666	4608	4551	4493	4695	4580	228	1380	500	3410	5	1	45658277	2100	17.42	1.00	12	0.11	264.00	4620.00	6440	20230515	-28.57	4550	20240411	1.10	5420	-15.13	20240104	4550	1.10	20240411	6440	-28.57	20230515	4550	1.10	20240411	2.01	N	123040	500	228 억	710111	N	N	0	N	N
103	20240412	110724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	-10	5	-0.22	201742050	43805	35.53	4690	4690	4580	5990	3230	4610	4605.46	1.56	-10930	4723	4666	4608	4551	4493	4695	4580	228	1380	500	3410	5	1	45658277	2100	17.42	1.00	12	0.10	264.00	4620.00	6440	20230515	-28.57	4550	20240411	1.10	5420	-15.13	20240104	4550	1.10	20240411	6440	-28.57	20230515	4550	1.10	20240411	2.01	N	123040	500	228 억	710111	N	N	0	N	N
104	20240412	100725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4600	-10	5	-0.22	152865895	33156	26.90	4690	4690	4580	5990	3230	4610	4610.50	1.56	-10424	4723	4666	4608	4551	4493	4695	4580	228	1380	500	3410	5	1	45658277	2100	17.42	1.00	12	0.07	264.00	4620.00	6440	20230515	-28.57	4550	20240411	1.10	5420	-15.13	20240104	4550	1.10	20240411	6440	-28.57	20230515	4550	1.10	20240411	2.01	N	123040	500	228 억	710111	N	N	0	N	N
105	20240412	090725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4625	15	2	0.33	48149990	10385	8.42	4690	4690	4620	5990	3230	4610	4636.49	1.56	793	4723	4666	4608	4551	4493	4695	4580	228	1380	500	3410	5	1	45658277	2112	17.52	1.00	12	0.02	264.00	4620.00	6440	20230515	-28.18	4550	20240411	1.65	5420	-14.67	20240104	4550	1.65	20240411	6440	-28.18	20230515	4550	1.65	20240411	2.01	N	123040	500	228 억	710111	N	N	0	N	N
106	20240411	160719	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4610	-15	5	-0.32	550367755	119880	88.13	4565	4665	4550	6010	3240	4625	4590.96	1.55	4485	4768	4696	4648	4576	4528	4672	4552	228	1385	500	3420	5	1	45658277	2105	17.46	1.00	12	0.26	264.00	4620.00	6440	20230515	-28.42	4550	20240411	1.32	5420	-14.94	20240104	4550	1.32	20240411	6440	-28.42	20230515	4550	1.32	20240411	1.99	N	123040	500	228 억	705723	N	N	0	N	N
107	20240411	150727	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4610	-15	5	-0.32	523203360	113987	83.79	4565	4665	4550	6010	3240	4625	4590.02	1.55	5082	4768	4696	4648	4576	4528	4672	4552	228	1385	500	3420	5	1	45658277	2105	17.46	1.00	12	0.25	264.00	4620.00	6440	20230515	-28.42	4550	20240411	1.32	5420	-14.94	20240104	4550	1.32	20240411	6440	-28.42	20230515	4550	1.32	20240411	1.99	N	123040	500	228 억	705723	N	N	0	N	N
108	20240411	140723	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4595	-30	5	-0.65	434549360	94715	69.63	4565	4665	4550	6010	3240	4625	4587.97	1.55	1444	4768	4696	4648	4576	4528	4672	4552	228	1385	500	3420	5	1	45658277	2098	17.41	0.99	12	0.21	264.00	4620.00	6440	20230515	-28.65	4550	20240411	0.99	5420	-15.22	20240104	4550	0.99	20240411	6440	-28.65	20230515	4550	0.99	20240411	1.99	N	123040	500	228 억	705723	N	N	0	N	N
109	20240411	130714	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4620	-5	5	-0.11	390097335	85056	62.53	4565	4665	4550	6010	3240	4625	4586.36	1.55	1753	4768	4696	4648	4576	4528	4672	4552	228	1385	500	3420	5	1	45658277	2109	17.50	1.00	12	0.19	264.00	4620.00	6440	20230515	-28.26	4550	20240411	1.54	5420	-14.76	20240104	4550	1.54	20240411	6440	-28.26	20230515	4550	1.54	20240411	1.99	N	123040	500	228 억	705723	N	N	0	N	N
110	20240411	120725	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4580	-45	5	-0.97	307672135	67146	49.36	4565	4665	4550	6010	3240	4625	4582.13	1.55	-6882	4768	4696	4648	4576	4528	4672	4552	228	1385	500	3420	5	1	45658277	2091	17.35	0.99	12	0.15	264.00	4620.00	6440	20230515	-28.88	4550	20240411	0.66	5420	-15.50	20240104	4550	0.66	20240411	6440	-28.88	20230515	4550	0.66	20240411	1.99	N	123040	500	228 억	705723	N	N	0	N	N
111	20240411	110718	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4590	-35	5	-0.76	260183390	56766	41.73	4565	4665	4550	6010	3240	4625	4583.43	1.55	-8813	4768	4696	4648	4576	4528	4672	4552	228	1385	500	3420	5	1	45658277	2096	17.39	0.99	12	0.12	264.00	4620.00	6440	20230515	-28.73	4550	20240411	0.88	5420	-15.31	20240104	4550	0.88	20240411	6440	-28.73	20230515	4550	0.88	20240411	1.99	N	123040	500	228 억	705723	N	N	0	N	N
112	20240411	100724	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4590	-35	5	-0.76	212567640	46383	34.10	4565	4665	4550	6010	3240	4625	4582.87	1.55	-11875	4768	4696	4648	4576	4528	4672	4552	228	1385	500	3420	5	1	45658277	2096	17.39	0.99	12	0.10	264.00	4620.00	6440	20230515	-28.73	4550	20240411	0.88	5420	-15.31	20240104	4550	0.88	20240411	6440	-28.73	20230515	4550	0.88	20240411	1.99	N	123040	500	228 억	705723	N	N	0	N	N
113	20240411	090721	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4570	-55	5	-1.19	77685635	17019	12.51	4565	4665	4550	6010	3240	4625	4564.62	1.55	-7628	4768	4696	4648	4576	4528	4672	4552	228	1385	500	3420	5	1	45658277	2087	17.31	0.99	12	0.04	264.00	4620.00	6440	20230515	-29.04	4550	20240411	0.44	5420	-15.68	20240104	4550	0.44	20240411	6440	-29.04	20230515	4550	0.44	20240411	1.99	N	123040	500	228 억	705723	N	N	0	N	N
114	20240409	160709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4625	-10	5	-0.22	630650685	135845	69.16	4635	4720	4600	6020	3245	4635	4642.64	1.56	-7932	4751	4692	4626	4567	4501	4660	4535	228	1385	500	3420	5	1	45658277	2112	17.52	1.00	12	0.30	264.00	4620.00	6440	20230515	-28.18	4560	20240408	1.43	5420	-14.67	20240104	4560	1.43	20240408	6440	-28.18	20230515	4560	1.43	20240408	2.00	N	123040	500	228 억	713655	N	N	0	N	N
115	20240409	150715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4625	-10	5	-0.22	613073865	132043	67.22	4635	4720	4600	6020	3245	4635	4643.00	1.56	-7520	4751	4692	4626	4567	4501	4660	4535	228	1385	500	3420	5	1	45658277	2112	17.52	1.00	12	0.29	264.00	4620.00	6440	20230515	-28.18	4560	20240408	1.43	5420	-14.67	20240104	4560	1.43	20240408	6440	-28.18	20230515	4560	1.43	20240408	2.00	N	123040	500	228 억	713655	N	N	0	N	N
116	20240409	140719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4625	-10	5	-0.22	437597430	94154	47.93	4635	4720	4600	6020	3245	4635	4647.72	1.56	-10851	4751	4692	4626	4567	4501	4660	4535	228	1385	500	3420	5	1	45658277	2112	17.52	1.00	12	0.21	264.00	4620.00	6440	20230515	-28.18	4560	20240408	1.43	5420	-14.67	20240104	4560	1.43	20240408	6440	-28.18	20230515	4560	1.43	20240408	2.00	N	123040	500	228 억	713655	N	N	0	N	N
117	20240409	130712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4625	-10	5	-0.22	398314125	85655	43.61	4635	4720	4600	6020	3245	4635	4650.27	1.56	-10761	4751	4692	4626	4567	4501	4660	4535	228	1385	500	3420	5	1	45658277	2112	17.52	1.00	12	0.19	264.00	4620.00	6440	20230515	-28.18	4560	20240408	1.43	5420	-14.67	20240104	4560	1.43	20240408	6440	-28.18	20230515	4560	1.43	20240408	2.00	N	123040	500	228 억	713655	N	N	0	N	N
118	20240409	120714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4610	-25	5	-0.54	357795305	76875	39.14	4635	4720	4605	6020	3245	4635	4654.32	1.56	-9953	4751	4692	4626	4567	4501	4660	4535	228	1385	500	3420	5	1	45658277	2105	17.46	1.00	12	0.17	264.00	4620.00	6440	20230515	-28.42	4560	20240408	1.10	5420	-14.94	20240104	4560	1.10	20240408	6440	-28.42	20230515	4560	1.10	20240408	2.00	N	123040	500	228 억	713655	N	N	0	N	N
119	20240409	110714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4635	0	3	0.00	293123270	62865	32.01	4635	4720	4635	6020	3245	4635	4662.87	1.56	-7325	4751	4692	4626	4567	4501	4660	4535	228	1385	500	3420	5	1	45658277	2116	17.56	1.00	12	0.14	264.00	4620.00	6440	20230515	-28.03	4560	20240408	1.64	5420	-14.48	20240104	4560	1.64	20240408	6440	-28.03	20230515	4560	1.64	20240408	2.00	N	123040	500	228 억	713655	N	N	0	N	N
120	20240409	100709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4650	15	2	0.32	193633605	41440	21.10	4635	4720	4635	6020	3245	4635	4672.90	1.56	-2202	4751	4692	4626	4567	4501	4660	4535	228	1385	500	3420	5	1	45658277	2123	17.61	1.01	12	0.09	264.00	4620.00	6440	20230515	-27.80	4560	20240408	1.97	5420	-14.21	20240104	4560	1.97	20240408	6440	-27.80	20230515	4560	1.97	20240408	2.00	N	123040	500	228 억	713655	N	N	0	N	N
121	20240409	090722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4650	15	2	0.32	15824225	3404	1.73	4635	4670	4635	6020	3245	4635	4650.04	1.56	-1256	4751	4692	4626	4567	4501	4660	4535	228	1385	500	3420	5	1	45658277	2123	17.61	1.01	12	0.01	264.00	4620.00	6440	20230515	-27.80	4560	20240408	1.97	5420	-14.21	20240104	4560	1.97	20240408	6440	-27.80	20230515	4560	1.97	20240408	2.00	N	123040	500	228 억	713655	N	N	0	N	N
122	20240408	160707	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4635	-50	5	-1.07	888469890	193446	159.55	4685	4685	4560	6090	3280	4685	4592.85	1.54	11791	4755	4720	4680	4645	4605	4700	4625	228	1405	500	3460	5	1	45658277	2116	17.56	1.00	12	0.42	264.00	4620.00	6440	20230515	-28.03	4560	20240408	1.64	5420	-14.48	20240104	4560	1.64	20240408	6440	-28.03	20230515	4560	1.64	20240408	2.02	N	123040	500	228 억	701869	N	N	0	N	N
123	20240408	150712	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4620	-65	5	-1.39	846694280	184385	152.07	4685	4685	4560	6090	3280	4685	4591.99	1.54	10728	4755	4720	4680	4645	4605	4700	4625	228	1405	500	3460	5	1	45658277	2109	17.50	1.00	12	0.40	264.00	4620.00	6440	20230515	-28.26	4560	20240408	1.32	5420	-14.76	20240104	4560	1.32	20240408	6440	-28.26	20230515	4560	1.32	20240408	2.02	N	123040	500	228 억	701869	N	N	0	N	N
124	20240408	140714	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4585	-100	5	-2.13	689690460	150240	123.91	4685	4685	4560	6090	3280	4685	4590.59	1.54	4678	4755	4720	4680	4645	4605	4700	4625	228	1405	500	3460	5	1	45658277	2093	17.37	0.99	12	0.33	264.00	4620.00	6440	20230515	-28.80	4560	20240408	0.55	5420	-15.41	20240104	4560	0.55	20240408	6440	-28.80	20230515	4560	0.55	20240408	2.02	N	123040	500	228 억	701869	N	N	0	N	N
125	20240408	130710	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4590	-95	5	-2.03	575787645	125352	103.39	4685	4685	4560	6090	3280	4685	4593.37	1.54	996	4755	4720	4680	4645	4605	4700	4625	228	1405	500	3460	5	1	45658277	2096	17.39	0.99	12	0.27	264.00	4620.00	6440	20230515	-28.73	4560	20240408	0.66	5420	-15.31	20240104	4560	0.66	20240408	6440	-28.73	20230515	4560	0.66	20240408	2.02	N	123040	500	228 억	701869	N	N	0	N	N
126	20240408	120714	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4585	-100	5	-2.13	482601670	105014	86.61	4685	4685	4560	6090	3280	4685	4595.59	1.54	256	4755	4720	4680	4645	4605	4700	4625	228	1405	500	3460	5	1	45658277	2093	17.37	0.99	12	0.23	264.00	4620.00	6440	20230515	-28.80	4560	20240408	0.55	5420	-15.41	20240104	4560	0.55	20240408	6440	-28.80	20230515	4560	0.55	20240408	2.02	N	123040	500	228 억	701869	N	N	0	N	N
127	20240408	110715	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4585	-100	5	-2.13	362802220	78822	65.01	4685	4685	4575	6090	3280	4685	4602.80	1.54	-1064	4755	4720	4680	4645	4605	4700	4625	228	1405	500	3460	5	1	45658277	2093	17.37	0.99	12	0.17	264.00	4620.00	6440	20230515	-28.80	4575	20240408	0.22	5420	-15.41	20240104	4575	0.22	20240408	6440	-28.80	20230515	4575	0.22	20240408	2.02	N	123040	500	228 억	701869	N	N	0	N	N
128	20240408	100706	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4595	-90	5	-1.92	284385240	61735	50.92	4685	4685	4575	6090	3280	4685	4606.55	1.54	-92	4755	4720	4680	4645	4605	4700	4625	228	1405	500	3460	5	1	45658277	2098	17.41	0.99	12	0.14	264.00	4620.00	6440	20230515	-28.65	4575	20240408	0.44	5420	-15.22	20240104	4575	0.44	20240408	6440	-28.65	20230515	4575	0.44	20240408	2.02	N	123040	500	228 억	701869	N	N	0	N	N
129	20240408	090714	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4635	-50	5	-1.07	39358300	8478	6.99	4685	4685	4620	6090	3280	4685	4642.40	1.54	421	4755	4720	4680	4645	4605	4700	4625	228	1405	500	3460	5	1	45658277	2116	17.56	1.00	12	0.02	264.00	4620.00	6440	20230515	-28.03	4620	20240408	0.32	5420	-14.48	20240104	4620	0.32	20240408	6440	-28.03	20230515	4620	0.32	20240408	2.02	N	123040	500	228 억	701869	N	N	0	N	N
130	20240405	160713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4685	-30	5	-0.64	566386255	121132	56.66	4715	4715	4640	6120	3305	4715	4675.42	1.55	-6999	4888	4801	4718	4631	4548	4760	4590	228	1405	500	3480	5	1	45658277	2139	17.75	1.01	12	0.27	264.00	4620.00	6440	20230515	-27.25	4635	20240404	1.08	5420	-13.56	20240104	4635	1.08	20240404	6440	-27.25	20230515	4635	1.08	20240404	2.04	N	123040	500	228 억	708868	N	N	0	N	N
131	20240405	150708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4690	-25	5	-0.53	514070855	109975	51.44	4715	4715	4640	6120	3305	4715	4674.06	1.55	-7544	4888	4801	4718	4631	4548	4760	4590	228	1405	500	3480	5	1	45658277	2141	17.77	1.02	12	0.24	264.00	4620.00	6440	20230515	-27.17	4635	20240404	1.19	5420	-13.47	20240104	4635	1.19	20240404	6440	-27.17	20230515	4635	1.19	20240404	2.04	N	123040	500	228 억	708868	N	N	0	N	N
132	20240405	140708	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4680	-35	5	-0.74	449988735	96278	45.04	4715	4715	4640	6120	3305	4715	4673.41	1.55	-7352	4888	4801	4718	4631	4548	4760	4590	228	1405	500	3480	5	1	45658277	2137	17.73	1.01	12	0.21	264.00	4620.00	6440	20230515	-27.33	4635	20240404	0.97	5420	-13.65	20240104	4635	0.97	20240404	6440	-27.33	20230515	4635	0.97	20240404	2.04	N	123040	500	228 억	708868	N	N	0	N	N
133	20240405	130707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4690	-25	5	-0.53	382180995	81794	38.26	4715	4715	4640	6120	3305	4715	4671.95	1.55	-9069	4888	4801	4718	4631	4548	4760	4590	228	1405	500	3480	5	1	45658277	2141	17.77	1.02	12	0.18	264.00	4620.00	6440	20230515	-27.17	4635	20240404	1.19	5420	-13.47	20240104	4635	1.19	20240404	6440	-27.17	20230515	4635	1.19	20240404	2.04	N	123040	500	228 억	708868	N	N	0	N	N
134	20240405	120707	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4660	-55	5	-1.17	342556245	73316	34.29	4715	4715	4640	6120	3305	4715	4671.73	1.55	-9588	4888	4801	4718	4631	4548	4760	4590	228	1405	500	3480	5	1	45658277	2128	17.65	1.01	12	0.16	264.00	4620.00	6440	20230515	-27.64	4635	20240404	0.54	5420	-14.02	20240104	4635	0.54	20240404	6440	-27.64	20230515	4635	0.54	20240404	2.04	N	123040	500	228 억	708868	N	N	0	N	N
135	20240405	110712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4680	-35	5	-0.74	235324225	50401	23.58	4715	4715	4640	6120	3305	4715	4668.10	1.55	-11758	4888	4801	4718	4631	4548	4760	4590	228	1405	500	3480	5	1	45658277	2137	17.73	1.01	12	0.11	264.00	4620.00	6440	20230515	-27.33	4635	20240404	0.97	5420	-13.65	20240104	4635	0.97	20240404	6440	-27.33	20230515	4635	0.97	20240404	2.04	N	123040	500	228 억	708868	N	N	0	N	N
136	20240405	100613	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4700	-15	5	-0.32	43053395	9152	4.28	4715	4715	4690	6120	3305	4715	4702.93	1.55	451	4888	4801	4718	4631	4548	4760	4590	228	1405	500	3480	5	1	45658277	2146	17.80	1.02	12	0.02	264.00	4620.00	6440	20230515	-27.02	4635	20240404	1.40	5420	-13.28	20240104	4635	1.40	20240404	6440	-27.02	20230515	4635	1.40	20240404	2.04	N	123040	500	228 억	708868	N	N	0	N	N
137	20240405	090700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4715	0	3	0.00	10490590	2226	1.04	4715	4715	4690	6120	3305	4715	4710.89	1.55	-320	4888	4801	4718	4631	4548	4760	4590	228	1405	500	3480	5	1	45658277	2153	17.86	1.02	12	0.00	264.00	4620.00	6440	20230515	-26.79	4635	20240404	1.73	5420	-13.01	20240104	4635	1.73	20240404	6440	-26.79	20230515	4635	1.73	20240404	2.04	N	123040	500	228 억	708868	N	N	0	N	N
138	20240404	160659	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4715	-30	5	-0.63	996228795	212213	153.23	4745	4805	4635	6160	3325	4745	4694.46	1.49	26560	4918	4831	4778	4691	4638	4805	4665	228	1415	500	3510	5	1	45658277	2153	17.86	1.02	12	0.46	264.00	4620.00	6440	20230515	-26.79	4635	20240404	1.73	5420	-13.01	20240104	4635	1.73	20240404	6440	-26.79	20230515	4635	1.73	20240404	2.03	N	123040	500	228 억	682376	N	N	0	N	N
139	20240404	150656	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4695	-50	5	-1.05	911004245	194129	140.18	4745	4805	4635	6160	3325	4745	4692.78	1.49	25344	4918	4831	4778	4691	4638	4805	4665	228	1415	500	3510	5	1	45658277	2144	17.78	1.02	12	0.43	264.00	4620.00	6440	20230515	-27.10	4635	20240404	1.29	5420	-13.38	20240104	4635	1.29	20240404	6440	-27.10	20230515	4635	1.29	20240404	2.03	N	123040	500	228 억	682376	N	N	0	N	N
140	20240404	140659	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	4675	-70	5	-1.48	751208180	159912	115.47	4745	4805	4635	6160	3325	4745	4697.63	1.49	10962	4918	4831	4778	4691	4638	4805	4665	228	1415	500	3510	5	1	45658277	2135	17.71	1.01	12	0.35	264.00	4620.00	6440	20230515	-27.41	4635	20240404	0.86	5420	-13.75	20240104	4635	0.86	20240404	6440	-27.41	20230515	4635	0.86	20240404	2.03	N	123040	500	228 억	682376	N	N	0	N	N
141	20240404	130652	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4680	-65	5	-1.37	581250515	123449	89.14	4745	4805	4665	6160	3325	4745	4708.43	1.49	7578	4918	4831	4778	4691	4638	4805	4665	228	1415	500	3510	5	1	45658277	2137	17.73	1.01	12	0.27	264.00	4620.00	6440	20230515	-27.33	4640	20230726	0.86	5420	-13.65	20240104	4665	0.32	20240404	6440	-27.33	20230515	4640	0.86	20230726	2.03	N	123040	500	228 억	682376	N	N	0	N	N
142	20240404	120656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4670	-75	5	-1.58	484175600	102709	74.16	4745	4805	4665	6160	3325	4745	4714.05	1.49	6975	4918	4831	4778	4691	4638	4805	4665	228	1415	500	3510	5	1	45658277	2132	17.69	1.01	12	0.22	264.00	4620.00	6440	20230515	-27.48	4640	20230726	0.65	5420	-13.84	20240104	4665	0.11	20240404	6440	-27.48	20230515	4640	0.65	20230726	2.03	N	123040	500	228 억	682376	N	N	0	N	N
143	20240404	110659	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4710	-35	5	-0.74	301295965	63646	45.96	4745	4805	4700	6160	3325	4745	4733.93	1.49	4878	4918	4831	4778	4691	4638	4805	4665	228	1415	500	3510	5	1	45658277	2151	17.84	1.02	12	0.14	264.00	4620.00	6440	20230515	-26.86	4640	20230726	1.51	5420	-13.10	20240104	4700	0.21	20240404	6440	-26.86	20230515	4640	1.51	20230726	2.03	N	123040	500	228 억	682376	N	N	0	N	N
144	20240404	100658	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4750	5	2	0.11	128350745	26997	19.49	4745	4805	4745	6160	3325	4745	4754.26	1.49	654	4918	4831	4778	4691	4638	4805	4665	228	1415	500	3510	5	1	45658277	2169	17.99	1.03	12	0.06	264.00	4620.00	6440	20230515	-26.24	4640	20230726	2.37	5420	-12.36	20240104	4725	0.53	20240403	6440	-26.24	20230515	4640	2.37	20230726	2.03	N	123040	500	228 억	682376	N	N	0	N	N
145	20240404	090657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4770	25	2	0.53	12666505	2665	1.92	4745	4805	4745	6160	3325	4745	4752.91	1.49	230	4918	4831	4778	4691	4638	4805	4665	228	1415	500	3510	5	1	45658277	2178	18.07	1.03	12	0.01	264.00	4620.00	6440	20230515	-25.93	4640	20230726	2.80	5420	-11.99	20240104	4725	0.95	20240403	6440	-25.93	20230515	4640	2.80	20230726	2.03	N	123040	500	228 억	682376	N	N	0	N	N
146	20240403	160657	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4745	-125	5	-2.57	657135630	137926	116.49	4830	4865	4725	6330	3410	4870	4764.43	1.51	-7049	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2166	17.97	1.03	12	0.30	264.00	4620.00	6440	20230515	-26.32	4640	20230726	2.26	5420	-12.45	20240104	4725	0.42	20240403	6440	-26.32	20230515	4640	2.26	20230726	2.05	N	123040	500	228 억	689502	N	N	1	N	N
147	20240403	150656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4730	-140	5	-2.87	624216865	130973	110.62	4830	4865	4730	6330	3410	4870	4766.00	1.51	-6753	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2160	17.92	1.02	12	0.29	264.00	4620.00	6440	20230515	-26.55	4640	20230726	1.94	5420	-12.73	20240104	4730	0.00	20240403	6440	-26.55	20230515	4640	1.94	20230726	2.05	N	123040	500	228 억	689502	N	N	1	N	N
148	20240403	140651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4740	-130	5	-2.67	556554150	116691	98.56	4830	4865	4735	6330	3410	4870	4769.47	1.51	-7432	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2164	17.95	1.03	12	0.26	264.00	4620.00	6440	20230515	-26.40	4640	20230726	2.16	5420	-12.55	20240104	4735	0.11	20240403	6440	-26.40	20230515	4640	2.16	20230726	2.05	N	123040	500	228 억	689502	N	N	1	N	N
149	20240403	130650	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4745	-125	5	-2.57	500087790	104782	88.50	4830	4865	4735	6330	3410	4870	4772.65	1.51	-7918	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2166	17.97	1.03	12	0.23	264.00	4620.00	6440	20230515	-26.32	4640	20230726	2.26	5420	-12.45	20240104	4735	0.21	20240403	6440	-26.32	20230515	4640	2.26	20230726	2.05	N	123040	500	228 억	689502	N	N	1	N	N
150	20240403	120649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4755	-115	5	-2.36	460161195	96373	81.40	4830	4865	4735	6330	3410	4870	4774.79	1.51	-7629	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2171	18.01	1.03	12	0.21	264.00	4620.00	6440	20230515	-26.16	4640	20230726	2.48	5420	-12.27	20240104	4735	0.42	20240403	6440	-26.16	20230515	4640	2.48	20230726	2.05	N	123040	500	228 억	689502	N	N	1	N	N
151	20240403	110653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4750	-120	5	-2.46	379583415	79386	67.05	4830	4865	4745	6330	3410	4870	4781.49	1.51	-7526	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2169	17.99	1.03	12	0.17	264.00	4620.00	6440	20230515	-26.24	4640	20230726	2.37	5420	-12.36	20240104	4745	0.11	20240403	6440	-26.24	20230515	4640	2.37	20230726	2.05	N	123040	500	228 억	689502	N	N	1	N	N
152	20240403	100653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4760	-110	5	-2.26	282516045	58961	49.80	4830	4865	4750	6330	3410	4870	4791.57	1.51	-6212	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2173	18.03	1.03	12	0.13	264.00	4620.00	6440	20230515	-26.09	4640	20230726	2.59	5420	-12.18	20240104	4750	0.21	20240403	6440	-26.09	20230515	4640	2.59	20230726	2.05	N	123040	500	228 억	689502	N	N	1	N	N
153	20240403	090653	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4840	-30	5	-0.62	3449280	713	0.60	4830	4865	4830	6330	3410	4870	4837.70	1.51	-45	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2210	18.33	1.05	12	0.00	264.00	4620.00	6440	20230515	-24.84	4640	20230726	4.31	5420	-10.70	20240104	4830	0.21	20240403	6440	-24.84	20230515	4640	4.31	20230726	2.05	N	123040	500	228 억	689502	N	N	1	N	N
154	20240402	160642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4870	-45	5	-0.92	571382890	117459	117.55	4890	4920	4850	6380	3445	4915	4864.52	1.51	1296	5038	4976	4918	4856	4798	5007	4887	228	1465	500	3630	5	1	45658277	2224	18.45	1.05	12	0.26	264.00	4620.00	6440	20230515	-24.38	4640	20230726	4.96	5420	-10.15	20240104	4845	0.52	20240123	6440	-24.38	20230515	4640	4.96	20230726	2.12	N	123040	500	228 억	688206	N	N	1	N	N
155	20240402	150649	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4860	-55	5	-1.12	536340305	110250	110.34	4890	4920	4850	6380	3445	4915	4864.76	1.51	1470	5038	4976	4918	4856	4798	5007	4887	228	1465	500	3630	5	1	45658277	2219	18.41	1.05	12	0.24	264.00	4620.00	6440	20230515	-24.53	4640	20230726	4.74	5420	-10.33	20240104	4845	0.31	20240123	6440	-24.53	20230515	4640	4.74	20230726	2.12	N	123040	500	228 억	688206	N	N	0	N	N
156	20240402	140651	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4855	-60	5	-1.22	455196380	93540	93.61	4890	4920	4850	6380	3445	4915	4866.32	1.51	1367	5038	4976	4918	4856	4798	5007	4887	228	1465	500	3630	5	1	45658277	2217	18.39	1.05	12	0.20	264.00	4620.00	6440	20230515	-24.61	4640	20230726	4.63	5420	-10.42	20240104	4845	0.21	20240123	6440	-24.61	20230515	4640	4.63	20230726	2.12	N	123040	500	228 억	688206	N	N	0	N	N
157	20240402	130641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4865	-50	5	-1.02	383368610	78746	78.81	4890	4920	4855	6380	3445	4915	4868.41	1.51	997	5038	4976	4918	4856	4798	5007	4887	228	1465	500	3630	5	1	45658277	2221	18.43	1.05	12	0.17	264.00	4620.00	6440	20230515	-24.46	4640	20230726	4.85	5420	-10.24	20240104	4845	0.41	20240123	6440	-24.46	20230515	4640	4.85	20230726	2.12	N	123040	500	228 억	688206	N	N	0	N	N
158	20240402	120637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4870	-45	5	-0.92	308910260	63435	63.49	4890	4920	4855	6380	3445	4915	4869.71	1.51	3440	5038	4976	4918	4856	4798	5007	4887	228	1465	500	3630	5	1	45658277	2224	18.45	1.05	12	0.14	264.00	4620.00	6440	20230515	-24.38	4640	20230726	4.96	5420	-10.15	20240104	4845	0.52	20240123	6440	-24.38	20230515	4640	4.96	20230726	2.12	N	123040	500	228 억	688206	N	N	0	N	N
159	20240402	110642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4865	-50	5	-1.02	258376080	53041	53.08	4890	4920	4855	6380	3445	4915	4871.24	1.51	2946	5038	4976	4918	4856	4798	5007	4887	228	1465	500	3630	5	1	45658277	2221	18.43	1.05	12	0.12	264.00	4620.00	6440	20230515	-24.46	4640	20230726	4.85	5420	-10.24	20240104	4845	0.41	20240123	6440	-24.46	20230515	4640	4.85	20230726	2.12	N	123040	500	228 억	688206	N	N	0	N	N
160	20240402	100643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4875	-40	5	-0.81	168068420	34480	34.51	4890	4920	4855	6380	3445	4915	4874.36	1.51	1615	5038	4976	4918	4856	4798	5007	4887	228	1465	500	3630	5	1	45658277	2226	18.47	1.06	12	0.08	264.00	4620.00	6440	20230515	-24.30	4640	20230726	5.06	5420	-10.06	20240104	4845	0.62	20240123	6440	-24.30	20230515	4640	5.06	20230726	2.12	N	123040	500	228 억	688206	N	N	0	N	N
161	20240402	090644	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4890	-25	5	-0.51	15222040	3112	3.11	4890	4920	4880	6380	3445	4915	4891.32	1.51	59	5038	4976	4918	4856	4798	5007	4887	228	1465	500	3630	5	1	45658277	2233	18.52	1.06	12	0.01	264.00	4620.00	6440	20230515	-24.07	4640	20230726	5.39	5420	-9.78	20240104	4845	0.93	20240123	6440	-24.07	20230515	4640	5.39	20230726	2.12	N	123040	500	228 억	688206	N	N	0	N	N
162	20240401	160640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4915	45	2	0.92	486186450	99217	119.73	4870	4980	4860	6330	3410	4870	4899.98	1.51	243	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2244	18.62	1.06	12	0.22	264.00	4620.00	6440	20230515	-23.68	4640	20230726	5.93	5420	-9.32	20240104	4845	1.44	20240123	6440	-23.68	20230515	4640	5.93	20230726	2.11	N	123040	500	228 억	687963	N	N	0	N	N
163	20240401	150642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4905	35	2	0.72	457029740	93282	112.57	4870	4980	4860	6330	3410	4870	4899.44	1.51	368	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2240	18.58	1.06	12	0.20	264.00	4620.00	6440	20230515	-23.84	4640	20230726	5.71	5420	-9.50	20240104	4845	1.24	20240123	6440	-23.84	20230515	4640	5.71	20230726	2.11	N	123040	500	228 억	687963	N	N	0	N	N
164	20240401	140638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4925	55	2	1.13	389299620	79498	95.93	4870	4980	4860	6330	3410	4870	4896.97	1.51	853	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2249	18.66	1.07	12	0.17	264.00	4620.00	6440	20230515	-23.52	4640	20230726	6.14	5420	-9.13	20240104	4845	1.65	20240123	6440	-23.52	20230515	4640	6.14	20230726	2.11	N	123040	500	228 억	687963	N	N	0	N	N
165	20240401	130636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4900	30	2	0.62	242163670	49616	59.87	4870	4920	4860	6330	3410	4870	4880.76	1.51	-2476	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2237	18.56	1.06	12	0.11	264.00	4620.00	6440	20230515	-23.91	4640	20230726	5.60	5420	-9.59	20240104	4845	1.14	20240123	6440	-23.91	20230515	4640	5.60	20230726	2.11	N	123040	500	228 억	687963	N	N	0	N	N
166	20240401	120642	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4885	15	2	0.31	213462840	43750	52.79	4870	4920	4860	6330	3410	4870	4879.15	1.51	-1033	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2230	18.50	1.06	12	0.10	264.00	4620.00	6440	20230515	-24.15	4640	20230726	5.28	5420	-9.87	20240104	4845	0.83	20240123	6440	-24.15	20230515	4640	5.28	20230726	2.11	N	123040	500	228 억	687963	N	N	0	N	N
167	20240401	110641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4885	15	2	0.31	182845465	37473	45.22	4870	4920	4860	6330	3410	4870	4879.39	1.51	-888	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2230	18.50	1.06	12	0.08	264.00	4620.00	6440	20230515	-24.15	4640	20230726	5.28	5420	-9.87	20240104	4845	0.83	20240123	6440	-24.15	20230515	4640	5.28	20230726	2.11	N	123040	500	228 억	687963	N	N	0	N	N
168	20240401	100637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4875	5	2	0.10	108583675	22285	26.89	4870	4920	4860	6330	3410	4870	4872.50	1.51	1966	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2226	18.47	1.06	12	0.05	264.00	4620.00	6440	20230515	-24.30	4640	20230726	5.06	5420	-10.06	20240104	4845	0.62	20240123	6440	-24.30	20230515	4640	5.06	20230726	2.11	N	123040	500	228 억	687963	N	N	0	N	N
169	20240401	090638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	4910	40	2	0.82	27471895	5633	6.80	4870	4920	4870	6330	3410	4870	4876.96	1.51	1387	4950	4910	4880	4840	4810	4895	4825	228	1460	500	3600	5	1	45658277	2242	18.60	1.06	12	0.01	264.00	4620.00	6440	20230515	-23.76	4640	20230726	5.82	5420	-9.41	20240104	4845	1.34	20240123	6440	-23.76	20230515	4640	5.82	20230726	2.11	N	123040	500	228 억	687963	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History