KissMeData/215360/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161012	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14930	-50	5	-0.33	979909560	65217	94.96	15280	15280	14890	19470	10490	14980	15027.16	1.97	10342	15253	15116	14993	14856	14733	15055	14795	46	4490	500	11080	10	1	9132163	1363	7.70	1.39	12	0.71	1939.00	10771.00	25950	20230706	-42.47	12320	20240126	21.19	21100	-29.24	20240401	12320	21.19	20240126	25950	-42.47	20230706	12320	21.19	20240126	3.55	N	215360	500	45 억	179448	N	N	4	N	N
3	20240430	151024	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14980	0	3	0.00	883437440	58754	85.54	15280	15280	14890	19470	10490	14980	15036.21	1.97	9577	15253	15116	14993	14856	14733	15055	14795	46	4490	500	11080	10	1	9132163	1368	7.73	1.39	12	0.64	1939.00	10771.00	25950	20230706	-42.27	12320	20240126	21.59	21100	-29.00	20240401	12320	21.59	20240126	25950	-42.27	20230706	12320	21.59	20240126	3.55	N	215360	500	45 억	179448	N	N	7	N	N
4	20240430	141023	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15050	70	2	0.47	769665770	51161	74.49	15280	15280	14890	19470	10490	14980	15043.99	1.97	9205	15253	15116	14993	14856	14733	15055	14795	46	4490	500	11080	10	1	9132163	1374	7.76	1.40	12	0.56	1939.00	10771.00	25950	20230706	-42.00	12320	20240126	22.16	21100	-28.67	20240401	12320	22.16	20240126	25950	-42.00	20230706	12320	22.16	20240126	3.55	N	215360	500	45 억	179448	N	N	7	N	N
5	20240430	131025	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15050	70	2	0.47	694990230	46189	67.25	15280	15280	14890	19470	10490	14980	15046.66	1.97	8411	15253	15116	14993	14856	14733	15055	14795	46	4490	500	11080	10	1	9132163	1374	7.76	1.40	12	0.51	1939.00	10771.00	25950	20230706	-42.00	12320	20240126	22.16	21100	-28.67	20240401	12320	22.16	20240126	25950	-42.00	20230706	12320	22.16	20240126	3.55	N	215360	500	45 억	179448	N	N	7	N	N
6	20240430	121021	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14910	-70	5	-0.47	606417490	40266	58.63	15280	15280	14890	19470	10490	14980	15060.29	1.97	6985	15253	15116	14993	14856	14733	15055	14795	46	4490	500	11080	10	1	9132163	1362	7.69	1.38	12	0.44	1939.00	10771.00	25950	20230706	-42.54	12320	20240126	21.02	21100	-29.34	20240401	12320	21.02	20240126	25950	-42.54	20230706	12320	21.02	20240126	3.55	N	215360	500	45 억	179448	N	N	7	N	N
7	20240430	111018	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14990	10	2	0.07	462442210	30626	44.59	15280	15280	14980	19470	10490	14980	15099.66	1.97	8359	15253	15116	14993	14856	14733	15055	14795	46	4490	500	11080	10	1	9132163	1369	7.73	1.39	12	0.34	1939.00	10771.00	25950	20230706	-42.24	12320	20240126	21.67	21100	-28.96	20240401	12320	21.67	20240126	25950	-42.24	20230706	12320	21.67	20240126	3.55	N	215360	500	45 억	179448	N	N	7	N	N
8	20240430	101019	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15040	60	2	0.40	398128890	26340	38.35	15280	15280	15000	19470	10490	14980	15114.99	1.97	7587	15253	15116	14993	14856	14733	15055	14795	46	4490	500	11080	10	1	9132163	1373	7.76	1.40	12	0.29	1939.00	10771.00	25950	20230706	-42.04	12320	20240126	22.08	21100	-28.72	20240401	12320	22.08	20240126	25950	-42.04	20230706	12320	22.08	20240126	3.55	N	215360	500	45 억	179448	N	N	7	N	N
9	20240430	091029	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15180	200	2	1.34	147765910	9745	14.19	15280	15280	15060	19470	10490	14980	15163.25	1.97	1402	15253	15116	14993	14856	14733	15055	14795	46	4490	500	11080	10	1	9132163	1386	7.83	1.41	12	0.11	1939.00	10771.00	25950	20230706	-41.50	12320	20240126	23.21	21100	-28.06	20240401	12320	23.21	20240126	25950	-41.50	20230706	12320	23.21	20240126	3.55	N	215360	500	45 억	179448	N	N	7	N	N
10	20240429	161007	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14980	-120	5	-0.79	1005752500	67204	19.19	15130	15130	14870	19630	10570	15100	14965.45	1.83	9722	16420	15760	15430	14770	14440	15595	14605	46	4530	500	11170	10	1	9132163	1368	7.73	1.39	12	0.74	1939.00	10771.00	25950	20230706	-42.27	12320	20240126	21.59	21100	-29.00	20240401	12320	21.59	20240126	25950	-42.27	20230706	12320	21.59	20240126	3.60	N	215360	500	45 억	167264	N	N	7	N	N
11	20240429	151018	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14990	-110	5	-0.73	954327510	63773	18.21	15130	15130	14870	19630	10570	15100	14964.23	1.83	9603	16420	15760	15430	14770	14440	15595	14605	46	4530	500	11170	10	1	9132163	1369	7.73	1.39	12	0.70	1939.00	10771.00	25950	20230706	-42.24	12320	20240126	21.67	21100	-28.96	20240401	12320	21.67	20240126	25950	-42.24	20230706	12320	21.67	20240126	3.60	N	215360	500	45 억	167264	N	N	4	N	N
12	20240429	140935	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14920	-180	5	-1.19	833654510	55739	15.92	15130	15130	14870	19630	10570	15100	14956.14	1.83	8656	16420	15760	15430	14770	14440	15595	14605	46	4530	500	11170	10	1	9132163	1363	7.69	1.39	12	0.61	1939.00	10771.00	25950	20230706	-42.50	12320	20240126	21.10	21100	-29.29	20240401	12320	21.10	20240126	25950	-42.50	20230706	12320	21.10	20240126	3.60	N	215360	500	45 억	167264	N	N	4	N	N
13	20240429	131017	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14940	-160	5	-1.06	765704200	51187	14.62	15130	15130	14870	19630	10570	15100	14958.68	1.83	8270	16420	15760	15430	14770	14440	15595	14605	46	4530	500	11170	10	1	9132163	1364	7.71	1.39	12	0.56	1939.00	10771.00	25950	20230706	-42.43	12320	20240126	21.27	21100	-29.19	20240401	12320	21.27	20240126	25950	-42.43	20230706	12320	21.27	20240126	3.60	N	215360	500	45 억	167264	N	N	4	N	N
14	20240429	121016	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14970	-130	5	-0.86	710999560	47536	13.57	15130	15130	14870	19630	10570	15100	14956.77	1.83	8713	16420	15760	15430	14770	14440	15595	14605	46	4530	500	11170	10	1	9132163	1367	7.72	1.39	12	0.52	1939.00	10771.00	25950	20230706	-42.31	12320	20240126	21.51	21100	-29.05	20240401	12320	21.51	20240126	25950	-42.31	20230706	12320	21.51	20240126	3.60	N	215360	500	45 억	167264	N	N	4	N	N
15	20240429	110952	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14890	-210	5	-1.39	643744760	43033	12.29	15130	15130	14870	19630	10570	15100	14959.00	1.83	8093	16420	15760	15430	14770	14440	15595	14605	46	4530	500	11170	10	1	9132163	1360	7.68	1.38	12	0.47	1939.00	10771.00	25950	20230706	-42.62	12320	20240126	20.86	21100	-29.43	20240401	12320	20.86	20240126	25950	-42.62	20230706	12320	20.86	20240126	3.60	N	215360	500	45 억	167264	N	N	4	N	N
16	20240429	101017	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14970	-130	5	-0.86	376632100	25115	7.17	15130	15130	14920	19630	10570	15100	14995.89	1.83	6959	16420	15760	15430	14770	14440	15595	14605	46	4530	500	11170	10	1	9132163	1367	7.72	1.39	12	0.28	1939.00	10771.00	25950	20230706	-42.31	12320	20240126	21.51	21100	-29.05	20240401	12320	21.51	20240126	25950	-42.31	20230706	12320	21.51	20240126	3.60	N	215360	500	45 억	167264	N	N	4	N	N
17	20240429	091017	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15000	-100	5	-0.66	141381570	9410	2.69	15130	15130	14920	19630	10570	15100	15023.80	1.83	2729	16420	15760	15430	14770	14440	15595	14605	46	4530	500	11170	10	1	9132163	1370	7.74	1.39	12	0.10	1939.00	10771.00	25950	20230706	-42.20	12320	20240126	21.75	21100	-28.91	20240401	12320	21.75	20240126	25950	-42.20	20230706	12320	21.75	20240126	3.60	N	215360	500	45 억	167264	N	N	4	N	N
18	20240426	161012	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15100	-480	5	-3.08	5390369470	347558	73.69	16070	16090	15100	20250	10910	15580	15509.85	2.45	-56572	16260	15920	15390	15050	14520	16090	15220	46	4670	500	11520	10	1	9132163	1379	7.79	1.40	12	3.81	1939.00	10771.00	25950	20230706	-41.81	12320	20240126	22.56	21100	-28.44	20240401	12320	22.56	20240126	25950	-41.81	20230706	12320	22.56	20240126	3.64	N	215360	500	45 억	224186	N	N	4	N	N
19	20240426	151013	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15120	-460	5	-2.95	5203003100	335156	71.06	16070	16090	15110	20250	10910	15580	15524.12	2.45	-56431	16260	15920	15390	15050	14520	16090	15220	46	4670	500	11520	10	1	9132163	1381	7.80	1.40	12	3.67	1939.00	10771.00	25950	20230706	-41.73	12320	20240126	22.73	21100	-28.34	20240401	12320	22.73	20240126	25950	-41.73	20230706	12320	22.73	20240126	3.64	N	215360	500	45 억	224186	N	N	6	N	N
20	20240426	141011	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15180	-400	5	-2.57	4813595190	309449	65.61	16070	16090	15150	20250	10910	15580	15555.37	2.45	-55484	16260	15920	15390	15050	14520	16090	15220	46	4670	500	11520	10	1	9132163	1386	7.83	1.41	12	3.39	1939.00	10771.00	25950	20230706	-41.50	12320	20240126	23.21	21100	-28.06	20240401	12320	23.21	20240126	25950	-41.50	20230706	12320	23.21	20240126	3.64	N	215360	500	45 억	224186	N	N	6	N	N
21	20240426	131013	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15170	-410	5	-2.63	4691323920	301392	63.90	16070	16090	15150	20250	10910	15580	15565.52	2.45	-55307	16260	15920	15390	15050	14520	16090	15220	46	4670	500	11520	10	1	9132163	1385	7.82	1.41	12	3.30	1939.00	10771.00	25950	20230706	-41.54	12320	20240126	23.13	21100	-28.10	20240401	12320	23.13	20240126	25950	-41.54	20230706	12320	23.13	20240126	3.64	N	215360	500	45 억	224186	N	N	6	N	N
22	20240426	121010	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15260	-320	5	-2.05	4334331870	277896	58.92	16070	16090	15210	20250	10910	15580	15596.96	2.45	-52376	16260	15920	15390	15050	14520	16090	15220	46	4670	500	11520	10	1	9132163	1394	7.87	1.42	12	3.04	1939.00	10771.00	25950	20230706	-41.19	12320	20240126	23.86	21100	-27.68	20240401	12320	23.86	20240126	25950	-41.19	20230706	12320	23.86	20240126	3.64	N	215360	500	45 억	224186	N	N	6	N	N
23	20240426	111010	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15270	-310	5	-1.99	4001196340	256063	54.29	16070	16090	15260	20250	10910	15580	15625.83	2.45	-45262	16260	15920	15390	15050	14520	16090	15220	46	4670	500	11520	10	1	9132163	1394	7.88	1.42	12	2.80	1939.00	10771.00	25950	20230706	-41.16	12320	20240126	23.94	21100	-27.63	20240401	12320	23.94	20240126	25950	-41.16	20230706	12320	23.94	20240126	3.64	N	215360	500	45 억	224186	N	N	6	N	N
24	20240426	101010	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15290	-290	5	-1.86	3623661470	231359	49.05	16070	16090	15260	20250	10910	15580	15662.51	2.45	-45398	16260	15920	15390	15050	14520	16090	15220	46	4670	500	11520	10	1	9132163	1396	7.89	1.42	12	2.53	1939.00	10771.00	25950	20230706	-41.08	12320	20240126	24.11	21100	-27.54	20240401	12320	24.11	20240126	25950	-41.08	20230706	12320	24.11	20240126	3.64	N	215360	500	45 억	224186	N	N	6	N	N
25	20240426	091014	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15310	-270	5	-1.73	2647933460	167787	35.57	16070	16090	15300	20250	10910	15580	15781.52	2.45	-33405	16260	15920	15390	15050	14520	16090	15220	46	4670	500	11520	10	1	9132163	1398	7.90	1.42	12	1.84	1939.00	10771.00	25950	20230706	-41.00	12320	20240126	24.27	21100	-27.44	20240401	12320	24.27	20240126	25950	-41.00	20230706	12320	24.27	20240126	3.64	N	215360	500	45 억	224186	N	N	6	N	N
26	20240425	161005	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15580	440	2	2.91	5721174140	371143	327.36	15120	15730	14860	19680	10600	15140	15413.40	2.92	-41873	15340	15240	15130	15030	14920	15185	14975	46	4540	500	11200	10	1	9132163	1423	8.04	1.45	12	4.06	1939.00	10771.00	25950	20230706	-39.96	12320	20240126	26.46	21100	-26.16	20240401	12320	26.46	20240126	25950	-39.96	20230706	12320	26.46	20240126	3.67	N	215360	500	45 억	266401	N	N	6	N	N
27	20240425	151010	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15600	460	2	3.04	5074863950	329775	290.88	15120	15700	14860	19680	10600	15140	15389.12	2.92	-37639	15340	15240	15130	15030	14920	15185	14975	46	4540	500	11200	10	1	9132163	1425	8.05	1.45	12	3.61	1939.00	10771.00	25950	20230706	-39.88	12320	20240126	26.62	21100	-26.07	20240401	12320	26.62	20240126	25950	-39.88	20230706	12320	26.62	20240126	3.67	N	215360	500	45 억	266401	N	N	20	N	N
28	20240425	141007	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15150	10	2	0.07	1888983620	124431	109.75	15120	15370	14860	19680	10600	15140	15181.08	2.92	-10762	15340	15240	15130	15030	14920	15185	14975	46	4540	500	11200	10	1	9132163	1384	7.81	1.41	12	1.36	1939.00	10771.00	25950	20230706	-41.62	12320	20240126	22.97	21100	-28.20	20240401	12320	22.97	20240126	25950	-41.62	20230706	12320	22.97	20240126	3.67	N	215360	500	45 억	266401	N	N	20	N	N
29	20240425	131008	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15180	40	2	0.26	1792898090	118093	104.16	15120	15370	14860	19680	10600	15140	15182.20	2.92	-10653	15340	15240	15130	15030	14920	15185	14975	46	4540	500	11200	10	1	9132163	1386	7.83	1.41	12	1.29	1939.00	10771.00	25950	20230706	-41.50	12320	20240126	23.21	21100	-28.06	20240401	12320	23.21	20240126	25950	-41.50	20230706	12320	23.21	20240126	3.67	N	215360	500	45 억	266401	N	N	20	N	N
30	20240425	121005	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15180	40	2	0.26	1735198110	114287	100.81	15120	15370	14860	19680	10600	15140	15182.94	2.92	-9613	15340	15240	15130	15030	14920	15185	14975	46	4540	500	11200	10	1	9132163	1386	7.83	1.41	12	1.25	1939.00	10771.00	25950	20230706	-41.50	12320	20240126	23.21	21100	-28.06	20240401	12320	23.21	20240126	25950	-41.50	20230706	12320	23.21	20240126	3.67	N	215360	500	45 억	266401	N	N	20	N	N
31	20240425	111006	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15320	180	2	1.19	1530817710	100848	88.95	15120	15370	14860	19680	10600	15140	15179.58	2.92	-9337	15340	15240	15130	15030	14920	15185	14975	46	4540	500	11200	10	1	9132163	1399	7.90	1.42	12	1.10	1939.00	10771.00	25950	20230706	-40.96	12320	20240126	24.35	21100	-27.39	20240401	12320	24.35	20240126	25950	-40.96	20230706	12320	24.35	20240126	3.67	N	215360	500	45 억	266401	N	N	20	N	N
32	20240425	101006	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15140	0	3	0.00	839865310	55492	48.95	15120	15320	14860	19680	10600	15140	15134.86	2.92	-9882	15340	15240	15130	15030	14920	15185	14975	46	4540	500	11200	10	1	9132163	1383	7.81	1.41	12	0.61	1939.00	10771.00	25950	20230706	-41.66	12320	20240126	22.89	21100	-28.25	20240401	12320	22.89	20240126	25950	-41.66	20230706	12320	22.89	20240126	3.67	N	215360	500	45 억	266401	N	N	20	N	N
33	20240425	091010	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15020	-120	5	-0.79	422065890	27854	24.57	15120	15320	14860	19680	10600	15140	15152.95	2.92	-7662	15340	15240	15130	15030	14920	15185	14975	46	4540	500	11200	10	1	9132163	1372	7.75	1.39	12	0.31	1939.00	10771.00	25950	20230706	-42.12	12320	20240126	21.92	21100	-28.82	20240401	12320	21.92	20240126	25950	-42.12	20230706	12320	21.92	20240126	3.67	N	215360	500	45 억	266401	N	N	20	N	N
34	20240424	160949	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15140	240	2	1.61	1710675720	113088	154.27	15160	15230	15020	19370	10430	14900	15127.20	2.73	16973	15233	15066	14783	14616	14333	15150	14700	46	4470	500	11020	10	1	9132163	1383	7.81	1.41	12	1.24	1939.00	10771.00	25950	20230706	-41.66	12320	20240126	22.89	21100	-28.25	20240401	12320	22.89	20240126	25950	-41.66	20230706	12320	22.89	20240126	3.76	N	215360	500	45 억	249711	N	N	20	N	N
35	20240424	151005	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15110	210	2	1.41	1654885770	109401	149.24	15160	15230	15020	19370	10430	14900	15127.07	2.73	17404	15233	15066	14783	14616	14333	15150	14700	46	4470	500	11020	10	1	9132163	1380	7.79	1.40	12	1.20	1939.00	10771.00	25950	20230706	-41.77	12320	20240126	22.65	21100	-28.39	20240401	12320	22.65	20240126	25950	-41.77	20230706	12320	22.65	20240126	3.76	N	215360	500	45 억	249711	N	N	10	N	N
36	20240424	141004	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15190	290	2	1.95	1510395780	99853	136.22	15160	15230	15020	19370	10430	14900	15126.50	2.73	17125	15233	15066	14783	14616	14333	15150	14700	46	4470	500	11020	10	1	9132163	1387	7.83	1.41	12	1.09	1939.00	10771.00	25950	20230706	-41.46	12320	20240126	23.30	21100	-28.01	20240401	12320	23.30	20240126	25950	-41.46	20230706	12320	23.30	20240126	3.76	N	215360	500	45 억	249711	N	N	10	N	N
37	20240424	131008	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15080	180	2	1.21	1365349960	90288	123.17	15160	15230	15020	19370	10430	14900	15122.49	2.73	15078	15233	15066	14783	14616	14333	15150	14700	46	4470	500	11020	10	1	9132163	1377	7.78	1.40	12	0.99	1939.00	10771.00	25950	20230706	-41.89	12320	20240126	22.40	21100	-28.53	20240401	12320	22.40	20240126	25950	-41.89	20230706	12320	22.40	20240126	3.76	N	215360	500	45 억	249711	N	N	10	N	N
38	20240424	121003	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15060	160	2	1.07	1251447130	82733	112.86	15160	15230	15020	19370	10430	14900	15126.70	2.73	13100	15233	15066	14783	14616	14333	15150	14700	46	4470	500	11020	10	1	9132163	1375	7.77	1.40	12	0.91	1939.00	10771.00	25950	20230706	-41.97	12320	20240126	22.24	21100	-28.63	20240401	12320	22.24	20240126	25950	-41.97	20230706	12320	22.24	20240126	3.76	N	215360	500	45 억	249711	N	N	10	N	N
39	20240424	111001	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15120	220	2	1.48	1173346000	77563	105.81	15160	15230	15020	19370	10430	14900	15128.05	2.73	11660	15233	15066	14783	14616	14333	15150	14700	46	4470	500	11020	10	1	9132163	1381	7.80	1.40	12	0.85	1939.00	10771.00	25950	20230706	-41.73	12320	20240126	22.73	21100	-28.34	20240401	12320	22.73	20240126	25950	-41.73	20230706	12320	22.73	20240126	3.76	N	215360	500	45 억	249711	N	N	10	N	N
40	20240424	100959	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15170	270	2	1.81	713910830	47229	64.43	15160	15190	15020	19370	10430	14900	15116.56	2.73	9876	15233	15066	14783	14616	14333	15150	14700	46	4470	500	11020	10	1	9132163	1385	7.82	1.41	12	0.52	1939.00	10771.00	25950	20230706	-41.54	12320	20240126	23.13	21100	-28.10	20240401	12320	23.13	20240126	25950	-41.54	20230706	12320	23.13	20240126	3.76	N	215360	500	45 억	249711	N	N	10	N	N
41	20240424	091003	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15060	160	2	1.07	212874140	14102	19.24	15160	15160	15020	19370	10430	14900	15097.19	2.73	-1714	15233	15066	14783	14616	14333	15150	14700	46	4470	500	11020	10	1	9132163	1375	7.77	1.40	12	0.15	1939.00	10771.00	25950	20230706	-41.97	12320	20240126	22.24	21100	-28.63	20240401	12320	22.24	20240126	25950	-41.97	20230706	12320	22.24	20240126	3.76	N	215360	500	45 억	249711	N	N	10	N	N
42	20240423	160938	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14900	50	2	0.34	1066682700	72366	92.74	14860	14950	14500	19300	10400	14850	14737.78	2.74	-46	15316	15082	14836	14602	14356	15200	14720	46	4450	500	10980	10	1	9132163	1361	7.68	1.38	12	0.79	1939.00	10771.00	25950	20230706	-42.58	12320	20240126	20.94	21100	-29.38	20240401	12320	20.94	20240126	25950	-42.58	20230706	12320	20.94	20240126	3.65	N	215360	500	45 억	250017	N	N	10	N	N
43	20240423	150959	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14780	-70	5	-0.47	969191440	65804	84.33	14860	14950	14500	19300	10400	14850	14728.37	2.74	-509	15316	15082	14836	14602	14356	15200	14720	46	4450	500	10980	10	1	9132163	1350	7.62	1.37	12	0.72	1939.00	10771.00	25950	20230706	-43.04	12320	20240126	19.97	21100	-29.95	20240401	12320	19.97	20240126	25950	-43.04	20230706	12320	19.97	20240126	3.65	N	215360	500	45 억	250017	N	N	12	N	N
44	20240423	140958	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14760	-90	5	-0.61	885088390	60107	77.03	14860	14950	14500	19300	10400	14850	14725.11	2.74	-888	15316	15082	14836	14602	14356	15200	14720	46	4450	500	10980	10	1	9132163	1348	7.61	1.37	12	0.66	1939.00	10771.00	25950	20230706	-43.12	12320	20240126	19.81	21100	-30.05	20240401	12320	19.81	20240126	25950	-43.12	20230706	12320	19.81	20240126	3.65	N	215360	500	45 억	250017	N	N	12	N	N
45	20240423	130956	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14770	-80	5	-0.54	729461260	49612	63.58	14860	14950	14500	19300	10400	14850	14703.18	2.74	-2686	15316	15082	14836	14602	14356	15200	14720	46	4450	500	10980	10	1	9132163	1349	7.62	1.37	12	0.54	1939.00	10771.00	25950	20230706	-43.08	12320	20240126	19.89	21100	-30.00	20240401	12320	19.89	20240126	25950	-43.08	20230706	12320	19.89	20240126	3.65	N	215360	500	45 억	250017	N	N	12	N	N
46	20240423	120956	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14660	-190	5	-1.28	627771030	42718	54.75	14860	14950	14500	19300	10400	14850	14695.53	2.74	-3575	15316	15082	14836	14602	14356	15200	14720	46	4450	500	10980	10	1	9132163	1339	7.56	1.36	12	0.47	1939.00	10771.00	25950	20230706	-43.51	12320	20240126	18.99	21100	-30.52	20240401	12320	18.99	20240126	25950	-43.51	20230706	12320	18.99	20240126	3.65	N	215360	500	45 억	250017	N	N	12	N	N
47	20240423	110957	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14620	-230	5	-1.55	570154070	38769	49.69	14860	14950	14500	19300	10400	14850	14706.26	2.74	-4051	15316	15082	14836	14602	14356	15200	14720	46	4450	500	10980	10	1	9132163	1335	7.54	1.36	12	0.42	1939.00	10771.00	25950	20230706	-43.66	12320	20240126	18.67	21100	-30.71	20240401	12320	18.67	20240126	25950	-43.66	20230706	12320	18.67	20240126	3.65	N	215360	500	45 억	250017	N	N	12	N	N
48	20240423	100955	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14820	-30	5	-0.20	284321670	19230	24.65	14860	14950	14680	19300	10400	14850	14785.15	2.74	1722	15316	15082	14836	14602	14356	15200	14720	46	4450	500	10980	10	1	9132163	1353	7.64	1.38	12	0.21	1939.00	10771.00	25950	20230706	-42.89	12320	20240126	20.29	21100	-29.76	20240401	12320	20.29	20240126	25950	-42.89	20230706	12320	20.29	20240126	3.65	N	215360	500	45 억	250017	N	N	12	N	N
49	20240423	090957	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14890	40	2	0.27	55745360	3748	4.80	14860	14950	14840	19300	10400	14850	14873.67	2.74	-238	15316	15082	14836	14602	14356	15200	14720	46	4450	500	10980	10	1	9132163	1360	7.68	1.38	12	0.04	1939.00	10771.00	25950	20230706	-42.62	12320	20240126	20.86	21100	-29.43	20240401	12320	20.86	20240126	25950	-42.62	20230706	12320	20.86	20240126	3.65	N	215360	500	45 억	250017	N	N	12	N	N
50	20240422	160953	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14850	250	2	1.71	1134163250	76327	68.93	14600	15070	14590	18980	10220	14600	14860.23	2.59	13712	15366	14982	14686	14302	14006	14835	14155	46	4380	500	10800	10	1	9132163	1356	7.66	1.38	12	0.84	1939.00	10771.00	25950	20230706	-42.77	12320	20240126	20.54	21100	-29.62	20240401	12320	20.54	20240126	25950	-42.77	20230706	12320	20.54	20240126	3.85	N	215360	500	45 억	236202	N	N	12	N	N
51	20240422	150951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14760	160	2	1.10	1051904920	70771	63.92	14600	15070	14590	18980	10220	14600	14864.40	2.59	12683	15366	14982	14686	14302	14006	14835	14155	46	4380	500	10800	10	1	9132163	1348	7.61	1.37	12	0.77	1939.00	10771.00	25950	20230706	-43.12	12320	20240126	19.81	21100	-30.05	20240401	12320	19.81	20240126	25950	-43.12	20230706	12320	19.81	20240126	3.85	N	215360	500	45 억	236202	N	N	16	N	N
52	20240422	140953	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14750	150	2	1.03	959526480	64508	58.26	14600	15070	14590	18980	10220	14600	14875.56	2.59	11471	15366	14982	14686	14302	14006	14835	14155	46	4380	500	10800	10	1	9132163	1347	7.61	1.37	12	0.71	1939.00	10771.00	25950	20230706	-43.16	12320	20240126	19.72	21100	-30.09	20240401	12320	19.72	20240126	25950	-43.16	20230706	12320	19.72	20240126	3.85	N	215360	500	45 억	236202	N	N	16	N	N
53	20240422	130950	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14810	210	2	1.44	891648540	59920	54.12	14600	15070	14590	18980	10220	14600	14881.78	2.59	10779	15366	14982	14686	14302	14006	14835	14155	46	4380	500	10800	10	1	9132163	1352	7.64	1.37	12	0.66	1939.00	10771.00	25950	20230706	-42.93	12320	20240126	20.21	21100	-29.81	20240401	12320	20.21	20240126	25950	-42.93	20230706	12320	20.21	20240126	3.85	N	215360	500	45 억	236202	N	N	16	N	N
54	20240422	120949	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14830	230	2	1.58	796493010	53499	48.32	14600	15070	14590	18980	10220	14600	14889.30	2.59	9148	15366	14982	14686	14302	14006	14835	14155	46	4380	500	10800	10	1	9132163	1354	7.65	1.38	12	0.59	1939.00	10771.00	25950	20230706	-42.85	12320	20240126	20.37	21100	-29.72	20240401	12320	20.37	20240126	25950	-42.85	20230706	12320	20.37	20240126	3.85	N	215360	500	45 억	236202	N	N	16	N	N
55	20240422	110950	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14870	270	2	1.85	644559800	43256	39.07	14600	15070	14590	18980	10220	14600	14902.74	2.59	15200	15366	14982	14686	14302	14006	14835	14155	46	4380	500	10800	10	1	9132163	1358	7.67	1.38	12	0.47	1939.00	10771.00	25950	20230706	-42.70	12320	20240126	20.70	21100	-29.53	20240401	12320	20.70	20240126	25950	-42.70	20230706	12320	20.70	20240126	3.85	N	215360	500	45 억	236202	N	N	16	N	N
56	20240422	100951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14980	380	2	2.60	474923490	31869	28.78	14600	15070	14590	18980	10220	14600	14904.67	2.59	12909	15366	14982	14686	14302	14006	14835	14155	46	4380	500	10800	10	1	9132163	1368	7.73	1.39	12	0.35	1939.00	10771.00	25950	20230706	-42.27	12320	20240126	21.59	21100	-29.00	20240401	12320	21.59	20240126	25950	-42.27	20230706	12320	21.59	20240126	3.85	N	215360	500	45 억	236202	N	N	16	N	N
57	20240422	090951	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14700	100	2	0.68	32567260	2227	2.01	14600	14740	14590	18980	10220	14600	14626.72	2.59	-802	15366	14982	14686	14302	14006	14835	14155	46	4380	500	10800	10	1	9132163	1342	7.58	1.36	12	0.02	1939.00	10771.00	25950	20230706	-43.35	12320	20240126	19.32	21100	-30.33	20240401	12320	19.32	20240126	25950	-43.35	20230706	12320	19.32	20240126	3.85	N	215360	500	45 억	236202	N	N	16	N	N
58	20240419	160907	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14600	-380	5	-2.54	1623162090	110651	119.21	14840	15070	14390	19470	10490	14980	14667.13	2.67	-7070	15420	15200	14890	14670	14360	15310	14780	46	4490	500	11080	10	1	9132163	1333	7.53	1.36	12	1.21	1939.00	10771.00	25950	20230706	-43.74	12320	20240126	18.51	21100	-30.81	20240401	12320	18.51	20240126	25950	-43.74	20230706	12320	18.51	20240126	4.01	N	215360	500	45 억	243518	N	N	16	N	N
59	20240419	150913	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14600	-380	5	-2.54	1535609490	104652	112.74	14840	15070	14390	19470	10490	14980	14671.27	2.67	-7814	15420	15200	14890	14670	14360	15310	14780	46	4490	500	11080	10	1	9132163	1333	7.53	1.36	12	1.15	1939.00	10771.00	25950	20230706	-43.74	12320	20240126	18.51	21100	-30.81	20240401	12320	18.51	20240126	25950	-43.74	20230706	12320	18.51	20240126	4.01	N	215360	500	45 억	243518	N	N	20	N	N
60	20240419	140906	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14610	-370	5	-2.47	1481485330	100947	108.75	14840	15070	14390	19470	10490	14980	14673.59	2.67	-7799	15420	15200	14890	14670	14360	15310	14780	46	4490	500	11080	10	1	9132163	1334	7.53	1.36	12	1.11	1939.00	10771.00	25950	20230706	-43.70	12320	20240126	18.59	21100	-30.76	20240401	12320	18.59	20240126	25950	-43.70	20230706	12320	18.59	20240126	4.01	N	215360	500	45 억	243518	N	N	20	N	N
61	20240419	130907	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14600	-380	5	-2.54	1392433420	94861	102.20	14840	15070	14390	19470	10490	14980	14676.27	2.67	-8916	15420	15200	14890	14670	14360	15310	14780	46	4490	500	11080	10	1	9132163	1333	7.53	1.36	12	1.04	1939.00	10771.00	25950	20230706	-43.74	12320	20240126	18.51	21100	-30.81	20240401	12320	18.51	20240126	25950	-43.74	20230706	12320	18.51	20240126	4.01	N	215360	500	45 억	243518	N	N	20	N	N
62	20240419	120903	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14500	-480	5	-3.20	1274892260	86804	93.52	14840	15070	14390	19470	10490	14980	14684.47	2.67	-10109	15420	15200	14890	14670	14360	15310	14780	46	4490	500	11080	10	1	9132163	1324	7.48	1.35	12	0.95	1939.00	10771.00	25950	20230706	-44.12	12320	20240126	17.69	21100	-31.28	20240401	12320	17.69	20240126	25950	-44.12	20230706	12320	17.69	20240126	4.01	N	215360	500	45 억	243518	N	N	20	N	N
63	20240419	110915	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14550	-430	5	-2.87	967365640	65590	70.66	14840	15070	14550	19470	10490	14980	14746.00	2.67	-9430	15420	15200	14890	14670	14360	15310	14780	46	4490	500	11080	10	1	9132163	1329	7.50	1.35	12	0.72	1939.00	10771.00	25950	20230706	-43.93	12320	20240126	18.10	21100	-31.04	20240401	12320	18.10	20240126	25950	-43.93	20230706	12320	18.10	20240126	4.01	N	215360	500	45 억	243518	N	N	20	N	N
64	20240419	100911	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14820	-160	5	-1.07	469019730	31656	34.10	14840	15070	14700	19470	10490	14980	14812.16	2.67	-1827	15420	15200	14890	14670	14360	15310	14780	46	4490	500	11080	10	1	9132163	1353	7.64	1.38	12	0.35	1939.00	10771.00	25950	20230706	-42.89	12320	20240126	20.29	21100	-29.76	20240401	12320	20.29	20240126	25950	-42.89	20230706	12320	20.29	20240126	4.01	N	215360	500	45 억	243518	N	N	20	N	N
65	20240419	090902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14760	-220	5	-1.47	131644090	8886	9.57	14840	14970	14730	19470	10490	14980	14799.52	2.67	-3373	15420	15200	14890	14670	14360	15310	14780	46	4490	500	11080	10	1	9132163	1348	7.61	1.37	12	0.10	1939.00	10771.00	25950	20230706	-43.12	12320	20240126	19.81	21100	-30.05	20240401	12320	19.81	20240126	25950	-43.12	20230706	12320	19.81	20240126	4.01	N	215360	500	45 억	243518	N	N	20	N	N
66	20240418	160904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14980	310	2	2.11	1374400830	92184	127.56	14590	15110	14580	19070	10270	14670	14909.16	2.36	27557	14970	14820	14640	14490	14310	14895	14565	46	4400	500	10850	10	1	9132163	1368	7.73	1.39	12	1.01	1939.00	10771.00	25950	20230706	-42.27	12320	20240126	21.59	21100	-29.00	20240401	12320	21.59	20240126	25950	-42.27	20230706	12320	21.59	20240126	4.03	N	215360	500	45 억	215957	N	N	20	N	N
67	20240418	150902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14940	270	2	1.84	1232479260	82695	114.43	14590	15110	14580	19070	10270	14670	14903.92	2.36	24059	14970	14820	14640	14490	14310	14895	14565	46	4400	500	10850	10	1	9132163	1364	7.71	1.39	12	0.91	1939.00	10771.00	25950	20230706	-42.43	12320	20240126	21.27	21100	-29.19	20240401	12320	21.27	20240126	25950	-42.43	20230706	12320	21.27	20240126	4.03	N	215360	500	45 억	215957	N	N	22	N	N
68	20240418	140908	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14940	270	2	1.84	1111586350	74611	103.24	14590	15110	14580	19070	10270	14670	14898.42	2.36	20414	14970	14820	14640	14490	14310	14895	14565	46	4400	500	10850	10	1	9132163	1364	7.71	1.39	12	0.82	1939.00	10771.00	25950	20230706	-42.43	12320	20240126	21.27	21100	-29.19	20240401	12320	21.27	20240126	25950	-42.43	20230706	12320	21.27	20240126	4.03	N	215360	500	45 억	215957	N	N	22	N	N
69	20240418	130902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14920	250	2	1.70	1007293450	67631	93.59	14590	15110	14580	19070	10270	14670	14893.96	2.36	17859	14970	14820	14640	14490	14310	14895	14565	46	4400	500	10850	10	1	9132163	1363	7.69	1.39	12	0.74	1939.00	10771.00	25950	20230706	-42.50	12320	20240126	21.10	21100	-29.29	20240401	12320	21.10	20240126	25950	-42.50	20230706	12320	21.10	20240126	4.03	N	215360	500	45 억	215957	N	N	22	N	N
70	20240418	120901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14970	300	2	2.04	896100690	60196	83.30	14590	15110	14580	19070	10270	14670	14886.38	2.36	16151	14970	14820	14640	14490	14310	14895	14565	46	4400	500	10850	10	1	9132163	1367	7.72	1.39	12	0.66	1939.00	10771.00	25950	20230706	-42.31	12320	20240126	21.51	21100	-29.05	20240401	12320	21.51	20240126	25950	-42.31	20230706	12320	21.51	20240126	4.03	N	215360	500	45 억	215957	N	N	22	N	N
71	20240418	110905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15000	330	2	2.25	808294190	54318	75.16	14590	15110	14580	19070	10270	14670	14880.78	2.36	17037	14970	14820	14640	14490	14310	14895	14565	46	4400	500	10850	10	1	9132163	1370	7.74	1.39	12	0.59	1939.00	10771.00	25950	20230706	-42.20	12320	20240126	21.75	21100	-28.91	20240401	12320	21.75	20240126	25950	-42.20	20230706	12320	21.75	20240126	4.03	N	215360	500	45 억	215957	N	N	22	N	N
72	20240418	100904	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14900	230	2	1.57	342380250	23147	32.03	14590	14950	14580	19070	10270	14670	14791.56	2.36	10485	14970	14820	14640	14490	14310	14895	14565	46	4400	500	10850	10	1	9132163	1361	7.68	1.38	12	0.25	1939.00	10771.00	25950	20230706	-42.58	12320	20240126	20.94	21100	-29.38	20240401	12320	20.94	20240126	25950	-42.58	20230706	12320	20.94	20240126	4.03	N	215360	500	45 억	215957	N	N	22	N	N
73	20240418	090900	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14730	60	2	0.41	57600680	3932	5.44	14590	14790	14580	19070	10270	14670	14649.21	2.36	1896	14970	14820	14640	14490	14310	14895	14565	46	4400	500	10850	10	1	9132163	1345	7.60	1.37	12	0.04	1939.00	10771.00	25950	20230706	-43.24	12320	20240126	19.56	21100	-30.19	20240401	12320	19.56	20240126	25950	-43.24	20230706	12320	19.56	20240126	4.03	N	215360	500	45 억	215957	N	N	22	N	N
74	20240417	160854	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14670	190	2	1.31	1034160580	70821	57.67	14500	14790	14460	18820	10140	14480	14602.55	2.22	13448	15120	14800	14530	14210	13940	14665	14075	46	4340	500	10710	10	1	9132163	1340	7.57	1.36	12	0.78	1939.00	10771.00	25950	20230706	-43.47	12320	20240126	19.07	21100	-30.47	20240401	12320	19.07	20240126	25950	-43.47	20230706	12320	19.07	20240126	4.02	N	215360	500	45 억	202516	N	N	22	N	N
75	20240417	150909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14580	100	2	0.69	825089530	56503	46.01	14500	14790	14460	18820	10140	14480	14602.70	2.22	10764	15120	14800	14530	14210	13940	14665	14075	46	4340	500	10710	10	1	9132163	1331	7.52	1.35	12	0.62	1939.00	10771.00	25950	20230706	-43.82	12320	20240126	18.34	21100	-30.90	20240401	12320	18.34	20240126	25950	-43.82	20230706	12320	18.34	20240126	4.02	N	215360	500	45 억	202516	N	N	21	N	N
76	20240417	140903	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14650	170	2	1.17	625085050	42817	34.87	14500	14790	14460	18820	10140	14480	14599.15	2.22	7138	15120	14800	14530	14210	13940	14665	14075	46	4340	500	10710	10	1	9132163	1338	7.56	1.36	12	0.47	1939.00	10771.00	25950	20230706	-43.55	12320	20240126	18.91	21100	-30.57	20240401	12320	18.91	20240126	25950	-43.55	20230706	12320	18.91	20240126	4.02	N	215360	500	45 억	202516	N	N	21	N	N
77	20240417	130905	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14600	120	2	0.83	561500520	38462	31.32	14500	14790	14460	18820	10140	14480	14599.01	2.22	4684	15120	14800	14530	14210	13940	14665	14075	46	4340	500	10710	10	1	9132163	1333	7.53	1.36	12	0.42	1939.00	10771.00	25950	20230706	-43.74	12320	20240126	18.51	21100	-30.81	20240401	12320	18.51	20240126	25950	-43.74	20230706	12320	18.51	20240126	4.02	N	215360	500	45 억	202516	N	N	21	N	N
78	20240417	120907	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14620	140	2	0.97	542778550	37182	30.28	14500	14790	14460	18820	10140	14480	14598.06	2.22	4369	15120	14800	14530	14210	13940	14665	14075	46	4340	500	10710	10	1	9132163	1335	7.54	1.36	12	0.41	1939.00	10771.00	25950	20230706	-43.66	12320	20240126	18.67	21100	-30.71	20240401	12320	18.67	20240126	25950	-43.66	20230706	12320	18.67	20240126	4.02	N	215360	500	45 억	202516	N	N	21	N	N
79	20240417	110909	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14570	90	2	0.62	400615550	27395	22.31	14500	14790	14500	18820	10140	14480	14623.96	2.22	7277	15120	14800	14530	14210	13940	14665	14075	46	4340	500	10710	10	1	9132163	1331	7.51	1.35	12	0.30	1939.00	10771.00	25950	20230706	-43.85	12320	20240126	18.26	21100	-30.95	20240401	12320	18.26	20240126	25950	-43.85	20230706	12320	18.26	20240126	4.02	N	215360	500	45 억	202516	N	N	21	N	N
80	20240417	100901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14670	190	2	1.31	315842990	21580	17.57	14500	14790	14500	18820	10140	14480	14636.31	2.22	7546	15120	14800	14530	14210	13940	14665	14075	46	4340	500	10710	10	1	9132163	1340	7.57	1.36	12	0.24	1939.00	10771.00	25950	20230706	-43.47	12320	20240126	19.07	21100	-30.47	20240401	12320	19.07	20240126	25950	-43.47	20230706	12320	19.07	20240126	4.02	N	215360	500	45 억	202516	N	N	21	N	N
81	20240417	090857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14530	50	2	0.35	70928160	4867	3.96	14500	14670	14500	18820	10140	14480	14574.35	2.22	190	15120	14800	14530	14210	13940	14665	14075	46	4340	500	10710	10	1	9132163	1327	7.49	1.35	12	0.05	1939.00	10771.00	25950	20230706	-44.01	12320	20240126	17.94	21100	-31.14	20240401	12320	17.94	20240126	25950	-44.01	20230706	12320	17.94	20240126	4.02	N	215360	500	45 억	202516	N	N	21	N	N
82	20240416	160903	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14480	-560	5	-3.72	1743112960	120582	114.92	14850	14850	14260	19550	10530	15040	14455.76	2.27	-4459	15566	15302	14936	14672	14306	15435	14805	46	4510	500	11120	10	1	9132163	1322	7.47	1.34	12	1.32	1939.00	10771.00	25950	20230706	-44.20	12320	20240126	17.53	21100	-31.37	20240401	12320	17.53	20240126	25950	-44.20	20230706	12320	17.53	20240126	4.12	N	215360	500	45 억	206971	N	N	21	N	N
83	20240416	150901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14410	-630	5	-4.19	1545010880	106881	101.86	14850	14850	14260	19550	10530	15040	14455.39	2.27	-8035	15566	15302	14936	14672	14306	15435	14805	46	4510	500	11120	10	1	9132163	1316	7.43	1.34	12	1.17	1939.00	10771.00	25950	20230706	-44.47	12320	20240126	16.96	21100	-31.71	20240401	12320	16.96	20240126	25950	-44.47	20230706	12320	16.96	20240126	4.12	N	215360	500	45 억	206971	N	N	20	N	N
84	20240416	140901	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14410	-630	5	-4.19	1409165620	97472	92.90	14850	14850	14260	19550	10530	15040	14457.09	2.27	-8767	15566	15302	14936	14672	14306	15435	14805	46	4510	500	11120	10	1	9132163	1316	7.43	1.34	12	1.07	1939.00	10771.00	25950	20230706	-44.47	12320	20240126	16.96	21100	-31.71	20240401	12320	16.96	20240126	25950	-44.47	20230706	12320	16.96	20240126	4.12	N	215360	500	45 억	206971	N	N	20	N	N
85	20240416	130859	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14460	-580	5	-3.86	1298746860	89818	85.60	14850	14850	14260	19550	10530	15040	14459.72	2.27	-9463	15566	15302	14936	14672	14306	15435	14805	46	4510	500	11120	10	1	9132163	1321	7.46	1.34	12	0.98	1939.00	10771.00	25950	20230706	-44.28	12320	20240126	17.37	21100	-31.47	20240401	12320	17.37	20240126	25950	-44.28	20230706	12320	17.37	20240126	4.12	N	215360	500	45 억	206971	N	N	20	N	N
86	20240416	120902	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14310	-730	5	-4.85	1188694050	82180	78.32	14850	14850	14260	19550	10530	15040	14464.47	2.27	-8919	15566	15302	14936	14672	14306	15435	14805	46	4510	500	11120	10	1	9132163	1307	7.38	1.33	12	0.90	1939.00	10771.00	25950	20230706	-44.86	12320	20240126	16.15	21100	-32.18	20240401	12320	16.15	20240126	25950	-44.86	20230706	12320	16.15	20240126	4.12	N	215360	500	45 억	206971	N	N	20	N	N
87	20240416	110857	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14350	-690	5	-4.59	967468460	66733	63.60	14850	14850	14260	19550	10530	15040	14497.54	2.27	-7497	15566	15302	14936	14672	14306	15435	14805	46	4510	500	11120	10	1	9132163	1310	7.40	1.33	12	0.73	1939.00	10771.00	25950	20230706	-44.70	12320	20240126	16.48	21100	-31.99	20240401	12320	16.48	20240126	25950	-44.70	20230706	12320	16.48	20240126	4.12	N	215360	500	45 억	206971	N	N	20	N	N
88	20240416	100850	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14530	-510	5	-3.39	470035870	32140	30.63	14850	14850	14510	19550	10530	15040	14624.55	2.27	1180	15566	15302	14936	14672	14306	15435	14805	46	4510	500	11120	10	1	9132163	1327	7.49	1.35	12	0.35	1939.00	10771.00	25950	20230706	-44.01	12320	20240126	17.94	21100	-31.14	20240401	12320	17.94	20240126	25950	-44.01	20230706	12320	17.94	20240126	4.12	N	215360	500	45 억	206971	N	N	20	N	N
89	20240416	090850	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14680	-360	5	-2.39	136324780	9260	8.83	14850	14850	14630	19550	10530	15040	14721.66	2.27	-103	15566	15302	14936	14672	14306	15435	14805	46	4510	500	11120	10	1	9132163	1341	7.57	1.36	12	0.10	1939.00	10771.00	25950	20230706	-43.43	12320	20240126	19.16	21100	-30.43	20240401	12320	19.16	20240126	25950	-43.43	20230706	12320	19.16	20240126	4.12	N	215360	500	45 억	206971	N	N	20	N	N
90	20240415	160848	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15040	-120	5	-0.79	1540255650	103973	38.39	14830	15200	14570	19700	10620	15160	14812.79	2.34	-7134	15646	15402	14916	14672	14186	15525	14795	46	4540	500	11210	10	1	9132163	1373	7.76	1.40	12	1.14	1939.00	10771.00	25950	20230706	-42.04	12320	20240126	22.08	21100	-28.72	20240401	12320	22.08	20240126	25950	-42.04	20230706	12320	22.08	20240126	4.12	N	215360	500	45 억	213899	N	N	20	N	N
91	20240415	150854	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14850	-310	5	-2.04	1426345480	96368	35.59	14830	15200	14570	19700	10620	15160	14799.90	2.34	-5800	15646	15402	14916	14672	14186	15525	14795	46	4540	500	11210	10	1	9132163	1356	7.66	1.38	12	1.06	1939.00	10771.00	25950	20230706	-42.77	12320	20240126	20.54	21100	-29.62	20240401	12320	20.54	20240126	25950	-42.77	20230706	12320	20.54	20240126	4.12	N	215360	500	45 억	213899	N	N	2	N	N
92	20240415	140846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15010	-150	5	-0.99	1220581000	82580	30.49	14830	15200	14570	19700	10620	15160	14779.20	2.34	-5395	15646	15402	14916	14672	14186	15525	14795	46	4540	500	11210	10	1	9132163	1371	7.74	1.39	12	0.90	1939.00	10771.00	25950	20230706	-42.16	12320	20240126	21.83	21100	-28.86	20240401	12320	21.83	20240126	25950	-42.16	20230706	12320	21.83	20240126	4.12	N	215360	500	45 억	213899	N	N	2	N	N
93	20240415	130838	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14720	-440	5	-2.90	964647160	65468	24.18	14830	15010	14570	19700	10620	15160	14732.67	2.34	-4970	15646	15402	14916	14672	14186	15525	14795	46	4540	500	11210	10	1	9132163	1344	7.59	1.37	12	0.72	1939.00	10771.00	25950	20230706	-43.28	12320	20240126	19.48	21100	-30.24	20240401	12320	19.48	20240126	25950	-43.28	20230706	12320	19.48	20240126	4.12	N	215360	500	45 억	213899	N	N	2	N	N
94	20240415	120851	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14600	-560	5	-3.69	860861810	58393	21.56	14830	15010	14570	19700	10620	15160	14740.39	2.34	-5758	15646	15402	14916	14672	14186	15525	14795	46	4540	500	11210	10	1	9132163	1333	7.53	1.36	12	0.64	1939.00	10771.00	25950	20230706	-43.74	12320	20240126	18.51	21100	-30.81	20240401	12320	18.51	20240126	25950	-43.74	20230706	12320	18.51	20240126	4.12	N	215360	500	45 억	213899	N	N	2	N	N
95	20240415	110852	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14680	-480	5	-3.17	785160460	53211	19.65	14830	15010	14580	19700	10620	15160	14753.30	2.34	-5055	15646	15402	14916	14672	14186	15525	14795	46	4540	500	11210	10	1	9132163	1341	7.57	1.36	12	0.58	1939.00	10771.00	25950	20230706	-43.43	12320	20240126	19.16	21100	-30.43	20240401	12320	19.16	20240126	25950	-43.43	20230706	12320	19.16	20240126	4.12	N	215360	500	45 억	213899	N	N	2	N	N
96	20240415	100846	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14660	-500	5	-3.30	687125130	46509	17.17	14830	15010	14590	19700	10620	15160	14771.51	2.34	-3578	15646	15402	14916	14672	14186	15525	14795	46	4540	500	11210	10	1	9132163	1339	7.56	1.36	12	0.51	1939.00	10771.00	25950	20230706	-43.51	12320	20240126	18.99	21100	-30.52	20240401	12320	18.99	20240126	25950	-43.51	20230706	12320	18.99	20240126	4.12	N	215360	500	45 억	213899	N	N	2	N	N
97	20240415	090854	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14860	-300	5	-1.98	232330560	15669	5.79	14830	15010	14640	19700	10620	15160	14820.89	2.34	-2774	15646	15402	14916	14672	14186	15525	14795	46	4540	500	11210	10	1	9132163	1357	7.66	1.38	12	0.17	1939.00	10771.00	25950	20230706	-42.74	12320	20240126	20.62	21100	-29.57	20240401	12320	20.62	20240126	25950	-42.74	20230706	12320	20.62	20240126	4.12	N	215360	500	45 억	213899	N	N	2	N	N
98	20240412	160845	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15160	710	2	4.91	3987281720	268139	303.77	14430	15160	14430	18780	10120	14450	14869.23	2.31	5188	14730	14590	14370	14230	14010	14660	14300	46	4330	500	10690	10	1	9132163	1384	7.82	1.41	12	2.94	1939.00	10771.00	25950	20230706	-41.58	12320	20240126	23.05	21100	-28.15	20240401	12320	23.05	20240126	25950	-41.58	20230706	12320	23.05	20240126	4.04	N	215360	500	45 억	210950	N	N	2	N	N
99	20240412	150849	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14950	500	2	3.46	3714810680	250095	283.33	14430	15110	14430	18780	10120	14450	14853.60	2.31	8089	14730	14590	14370	14230	14010	14660	14300	46	4330	500	10690	10	1	9132163	1365	7.71	1.39	12	2.74	1939.00	10771.00	25950	20230706	-42.39	12320	20240126	21.35	21100	-29.15	20240401	12320	21.35	20240126	25950	-42.39	20230706	12320	21.35	20240126	4.04	N	215360	500	45 억	210950	N	N	9	N	N
100	20240412	140844	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	15040	590	2	4.08	3166153280	213323	241.67	14430	15110	14430	18780	10120	14450	14842.06	2.31	7849	14730	14590	14370	14230	14010	14660	14300	46	4330	500	10690	10	1	9132163	1373	7.76	1.40	12	2.34	1939.00	10771.00	25950	20230706	-42.04	12320	20240126	22.08	21100	-28.72	20240401	12320	22.08	20240126	25950	-42.04	20230706	12320	22.08	20240126	4.04	N	215360	500	45 억	210950	N	N	9	N	N
101	20240412	130836	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14970	520	2	3.60	2610607970	176383	199.82	14430	15040	14430	18780	10120	14450	14800.79	2.31	7271	14730	14590	14370	14230	14010	14660	14300	46	4330	500	10690	10	1	9132163	1367	7.72	1.39	12	1.93	1939.00	10771.00	25950	20230706	-42.31	12320	20240126	21.51	21100	-29.05	20240401	12320	21.51	20240126	25950	-42.31	20230706	12320	21.51	20240126	4.04	N	215360	500	45 억	210950	N	N	9	N	N
102	20240412	120842	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14910	460	2	3.18	1771824050	120375	136.37	14430	15000	14430	18780	10120	14450	14719.20	2.31	14720	14730	14590	14370	14230	14010	14660	14300	46	4330	500	10690	10	1	9132163	1362	7.69	1.38	12	1.32	1939.00	10771.00	25950	20230706	-42.54	12320	20240126	21.02	21100	-29.34	20240401	12320	21.02	20240126	25950	-42.54	20230706	12320	21.02	20240126	4.04	N	215360	500	45 억	210950	N	N	9	N	N
103	20240412	110840	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14680	230	2	1.59	986549240	67482	76.45	14430	14760	14430	18780	10120	14450	14619.44	2.31	13236	14730	14590	14370	14230	14010	14660	14300	46	4330	500	10690	10	1	9132163	1341	7.57	1.36	12	0.74	1939.00	10771.00	25950	20230706	-43.43	12320	20240126	19.16	21100	-30.43	20240401	12320	19.16	20240126	25950	-43.43	20230706	12320	19.16	20240126	4.04	N	215360	500	45 억	210950	N	N	9	N	N
104	20240412	100841	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14650	200	2	1.38	577959110	39699	44.98	14430	14700	14430	18780	10120	14450	14558.53	2.31	9830	14730	14590	14370	14230	14010	14660	14300	46	4330	500	10690	10	1	9132163	1338	7.56	1.36	12	0.43	1939.00	10771.00	25950	20230706	-43.55	12320	20240126	18.91	21100	-30.57	20240401	12320	18.91	20240126	25950	-43.55	20230706	12320	18.91	20240126	4.04	N	215360	500	45 억	210950	N	N	9	N	N
105	20240412	090842	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14650	200	2	1.38	142213400	9767	11.07	14430	14700	14430	18780	10120	14450	14560.60	2.31	2281	14730	14590	14370	14230	14010	14660	14300	46	4330	500	10690	10	1	9132163	1338	7.56	1.36	12	0.11	1939.00	10771.00	25950	20230706	-43.55	12320	20240126	18.91	21100	-30.57	20240401	12320	18.91	20240126	25950	-43.55	20230706	12320	18.91	20240126	4.04	N	215360	500	45 억	210950	N	N	9	N	N
106	20240411	160836	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14450	-60	5	-0.41	1257503380	87711	51.53	14410	14510	14150	18860	10160	14510	14335.49	2.10	19550	15136	14822	14636	14322	14136	14730	14230	46	4350	500	10730	10	1	9132163	1320	7.45	1.34	12	0.96	1939.00	10771.00	25950	20230706	-44.32	12320	20240126	17.29	21100	-31.52	20240401	12320	17.29	20240126	25950	-44.32	20230706	12320	17.29	20240126	4.14	N	215360	500	45 억	191367	N	N	9	N	N
107	20240411	150843	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14380	-130	5	-0.90	1079460660	75366	44.27	14410	14510	14150	18860	10160	14510	14322.91	2.10	16995	15136	14822	14636	14322	14136	14730	14230	46	4350	500	10730	10	1	9132163	1313	7.42	1.34	12	0.83	1939.00	10771.00	25950	20230706	-44.59	12320	20240126	16.72	21100	-31.85	20240401	12320	16.72	20240126	25950	-44.59	20230706	12320	16.72	20240126	4.14	N	215360	500	45 억	191367	N	N	3	N	N
108	20240411	140838	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14480	-30	5	-0.21	955313830	66750	39.21	14410	14510	14150	18860	10160	14510	14311.82	2.10	15022	15136	14822	14636	14322	14136	14730	14230	46	4350	500	10730	10	1	9132163	1322	7.47	1.34	12	0.73	1939.00	10771.00	25950	20230706	-44.20	12320	20240126	17.53	21100	-31.37	20240401	12320	17.53	20240126	25950	-44.20	20230706	12320	17.53	20240126	4.14	N	215360	500	45 억	191367	N	N	3	N	N
109	20240411	130829	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14370	-140	5	-0.96	881587490	61643	36.21	14410	14490	14150	18860	10160	14510	14301.50	2.10	14213	15136	14822	14636	14322	14136	14730	14230	46	4350	500	10730	10	1	9132163	1312	7.41	1.33	12	0.68	1939.00	10771.00	25950	20230706	-44.62	12320	20240126	16.64	21100	-31.90	20240401	12320	16.64	20240126	25950	-44.62	20230706	12320	16.64	20240126	4.14	N	215360	500	45 억	191367	N	N	3	N	N
110	20240411	120840	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14310	-200	5	-1.38	781176210	54649	32.10	14410	14490	14150	18860	10160	14510	14294.43	2.10	9454	15136	14822	14636	14322	14136	14730	14230	46	4350	500	10730	10	1	9132163	1307	7.38	1.33	12	0.60	1939.00	10771.00	25950	20230706	-44.86	12320	20240126	16.15	21100	-32.18	20240401	12320	16.15	20240126	25950	-44.86	20230706	12320	16.15	20240126	4.14	N	215360	500	45 억	191367	N	N	3	N	N
111	20240411	110833	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14320	-190	5	-1.31	699942300	48973	28.77	14410	14490	14150	18860	10160	14510	14292.41	2.10	6489	15136	14822	14636	14322	14136	14730	14230	46	4350	500	10730	10	1	9132163	1308	7.39	1.33	12	0.54	1939.00	10771.00	25950	20230706	-44.82	12320	20240126	16.23	21100	-32.13	20240401	12320	16.23	20240126	25950	-44.82	20230706	12320	16.23	20240126	4.14	N	215360	500	45 억	191367	N	N	3	N	N
112	20240411	100840	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14450	-60	5	-0.41	634821240	44446	26.11	14410	14490	14150	18860	10160	14510	14282.98	2.10	6084	15136	14822	14636	14322	14136	14730	14230	46	4350	500	10730	10	1	9132163	1320	7.45	1.34	12	0.49	1939.00	10771.00	25950	20230706	-44.32	12320	20240126	17.29	21100	-31.52	20240401	12320	17.29	20240126	25950	-44.32	20230706	12320	17.29	20240126	4.14	N	215360	500	45 억	191367	N	N	3	N	N
113	20240411	090837	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14200	-310	5	-2.14	292261460	20406	11.99	14410	14450	14170	18860	10160	14510	14322.33	2.10	-1037	15136	14822	14636	14322	14136	14730	14230	46	4350	500	10730	10	1	9132163	1297	7.32	1.32	12	0.22	1939.00	10771.00	25950	20230706	-45.28	12320	20240126	15.26	21100	-32.70	20240401	12320	15.26	20240126	25950	-45.28	20230706	12320	15.26	20240126	4.14	N	215360	500	45 억	191367	N	N	3	N	N
114	20240409	160824	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14510	-350	5	-2.36	2453690600	166789	76.65	14720	14950	14450	19310	10410	14860	14711.78	2.11	-1527	15273	15066	14703	14496	14133	15170	14600	46	4450	500	10990	10	1	9132163	1325	7.48	1.35	12	1.83	1939.00	10771.00	25950	20230706	-44.08	12320	20240126	17.78	21100	-31.23	20240401	12320	17.78	20240126	25950	-44.08	20230706	12320	17.78	20240126	3.62	N	215360	500	45 억	192416	N	N	3	N	N
115	20240409	150829	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14520	-340	5	-2.29	2294728760	155841	71.62	14720	14950	14450	19310	10410	14860	14724.74	2.11	-1626	15273	15066	14703	14496	14133	15170	14600	46	4450	500	10990	10	1	9132163	1326	7.49	1.35	12	1.71	1939.00	10771.00	25950	20230706	-44.05	12320	20240126	17.86	21100	-31.18	20240401	12320	17.86	20240126	25950	-44.05	20230706	12320	17.86	20240126	3.62	N	215360	500	45 억	192416	N	N	0	N	N
116	20240409	140834	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14600	-260	5	-1.75	2020036230	136995	62.95	14720	14950	14450	19310	10410	14860	14745.26	2.11	-2294	15273	15066	14703	14496	14133	15170	14600	46	4450	500	10990	10	1	9132163	1333	7.53	1.36	12	1.50	1939.00	10771.00	25950	20230706	-43.74	12320	20240126	18.51	21100	-30.81	20240401	12320	18.51	20240126	25950	-43.74	20230706	12320	18.51	20240126	3.62	N	215360	500	45 억	192416	N	N	0	N	N
117	20240409	130827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14620	-240	5	-1.62	1857035800	125844	57.83	14720	14950	14450	19310	10410	14860	14756.59	2.11	-3202	15273	15066	14703	14496	14133	15170	14600	46	4450	500	10990	10	1	9132163	1335	7.54	1.36	12	1.38	1939.00	10771.00	25950	20230706	-43.66	12320	20240126	18.67	21100	-30.71	20240401	12320	18.67	20240126	25950	-43.66	20230706	12320	18.67	20240126	3.62	N	215360	500	45 억	192416	N	N	0	N	N
118	20240409	120830	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14610	-250	5	-1.68	1740587010	117867	54.16	14720	14950	14450	19310	10410	14860	14767.32	2.11	-3555	15273	15066	14703	14496	14133	15170	14600	46	4450	500	10990	10	1	9132163	1334	7.53	1.36	12	1.29	1939.00	10771.00	25950	20230706	-43.70	12320	20240126	18.59	21100	-30.76	20240401	12320	18.59	20240126	25950	-43.70	20230706	12320	18.59	20240126	3.62	N	215360	500	45 억	192416	N	N	0	N	N
119	20240409	110827	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14720	-140	5	-0.94	1375707570	92851	42.67	14720	14950	14600	19310	10410	14860	14816.26	2.11	86	15273	15066	14703	14496	14133	15170	14600	46	4450	500	10990	10	1	9132163	1344	7.59	1.37	12	1.02	1939.00	10771.00	25950	20230706	-43.28	12320	20240126	19.48	21100	-30.24	20240401	12320	19.48	20240126	25950	-43.28	20230706	12320	19.48	20240126	3.62	N	215360	500	45 억	192416	N	N	0	N	N
120	20240409	100822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14870	10	2	0.07	1008966780	68094	31.29	14720	14950	14600	19310	10410	14860	14817.22	2.11	5117	15273	15066	14703	14496	14133	15170	14600	46	4450	500	10990	10	1	9132163	1358	7.67	1.38	12	0.75	1939.00	10771.00	25950	20230706	-42.70	12320	20240126	20.70	21100	-29.53	20240401	12320	20.70	20240126	25950	-42.70	20230706	12320	20.70	20240126	3.62	N	215360	500	45 억	192416	N	N	0	N	N
121	20240409	090838	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14830	-30	5	-0.20	178370330	12099	5.56	14720	14840	14600	19310	10410	14860	14741.83	2.11	1460	15273	15066	14703	14496	14133	15170	14600	46	4450	500	10990	10	1	9132163	1354	7.65	1.38	12	0.13	1939.00	10771.00	25950	20230706	-42.85	12320	20240126	20.37	21100	-29.72	20240401	12320	20.37	20240126	25950	-42.85	20230706	12320	20.37	20240126	3.62	N	215360	500	45 억	192416	N	N	0	N	N
122	20240408	160822	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14860	160	2	1.09	3131027230	213393	46.03	14590	14910	14340	19110	10290	14700	14672.15	2.05	3570	15620	15160	14830	14370	14040	14995	14205	46	4410	500	10870	10	1	9132163	1357	7.66	1.38	12	2.34	1939.00	10771.00	25950	20230706	-42.74	12320	20240126	20.62	21100	-29.57	20240401	12320	20.62	20240126	25950	-42.74	20230706	12320	20.62	20240126	3.39	N	215360	500	45 억	187583	N	N	7	N	N
123	20240408	150829	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14760	60	2	0.41	2882927700	196659	42.42	14590	14910	14340	19110	10290	14700	14659.45	2.05	6235	15620	15160	14830	14370	14040	14995	14205	46	4410	500	10870	10	1	9132163	1348	7.61	1.37	12	2.15	1939.00	10771.00	25950	20230706	-43.12	12320	20240126	19.81	21100	-30.05	20240401	12320	19.81	20240126	25950	-43.12	20230706	12320	19.81	20240126	3.39	N	215360	500	45 억	187583	N	N	7	N	N
124	20240408	140828	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14730	30	2	0.20	1972661170	135257	29.18	14590	14790	14340	19110	10290	14700	14584.23	2.05	450	15620	15160	14830	14370	14040	14995	14205	46	4410	500	10870	10	1	9132163	1345	7.60	1.37	12	1.48	1939.00	10771.00	25950	20230706	-43.24	12320	20240126	19.56	21100	-30.19	20240401	12320	19.56	20240126	25950	-43.24	20230706	12320	19.56	20240126	3.39	N	215360	500	45 억	187583	N	N	7	N	N
125	20240408	130823	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14640	-60	5	-0.41	1762676760	120935	26.09	14590	14790	14340	19110	10290	14700	14575.03	2.05	770	15620	15160	14830	14370	14040	14995	14205	46	4410	500	10870	10	1	9132163	1337	7.55	1.36	12	1.32	1939.00	10771.00	25950	20230706	-43.58	12320	20240126	18.83	21100	-30.62	20240401	12320	18.83	20240126	25950	-43.58	20230706	12320	18.83	20240126	3.39	N	215360	500	45 억	187583	N	N	7	N	N
126	20240408	120829	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14490	-210	5	-1.43	1620474870	111156	23.98	14590	14790	14340	19110	10290	14700	14577.99	2.05	1408	15620	15160	14830	14370	14040	14995	14205	46	4410	500	10870	10	1	9132163	1323	7.47	1.35	12	1.22	1939.00	10771.00	25950	20230706	-44.16	12320	20240126	17.61	21100	-31.33	20240401	12320	17.61	20240126	25950	-44.16	20230706	12320	17.61	20240126	3.39	N	215360	500	45 억	187583	N	N	7	N	N
127	20240408	110830	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14430	-270	5	-1.84	1424543680	97562	21.05	14590	14790	14340	19110	10290	14700	14601.05	2.05	-1041	15620	15160	14830	14370	14040	14995	14205	46	4410	500	10870	10	1	9132163	1318	7.44	1.34	12	1.07	1939.00	10771.00	25950	20230706	-44.39	12320	20240126	17.13	21100	-31.61	20240401	12320	17.13	20240126	25950	-44.39	20230706	12320	17.13	20240126	3.39	N	215360	500	45 억	187583	N	N	7	N	N
128	20240408	100820	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14540	-160	5	-1.09	1092291710	74575	16.09	14590	14790	14470	19110	10290	14700	14646.63	2.05	-1287	15620	15160	14830	14370	14040	14995	14205	46	4410	500	10870	10	1	9132163	1328	7.50	1.35	12	0.82	1939.00	10771.00	25950	20230706	-43.97	12320	20240126	18.02	21100	-31.09	20240401	12320	18.02	20240126	25950	-43.97	20230706	12320	18.02	20240126	3.39	N	215360	500	45 억	187583	N	N	7	N	N
129	20240408	090829	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	14720	20	2	0.14	375040160	25625	5.53	14590	14760	14540	19110	10290	14700	14634.80	2.05	2272	15620	15160	14830	14370	14040	14995	14205	46	4410	500	10870	10	1	9132163	1344	7.59	1.37	12	0.28	1939.00	10771.00	25950	20230706	-43.28	12320	20240126	19.48	21100	-30.24	20240401	12320	19.48	20240126	25950	-43.28	20230706	12320	19.48	20240126	3.39	N	215360	500	45 억	187583	N	N	7	N	N
130	20240405	160827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14700	-950	5	-6.07	6724202830	455183	80.39	15280	15290	14500	20300	10960	15650	14772.69	2.58	-51162	16943	16296	15783	15136	14623	16040	14880	46	4650	500	11580	10	1	9132163	1342	7.58	1.36	12	4.98	1939.00	10771.00	25950	20230706	-43.35	12320	20240126	19.32	21100	-30.33	20240401	12320	19.32	20240126	25950	-43.35	20230706	12320	19.32	20240126	3.30	N	215360	500	45 억	235405	N	N	7	N	N
131	20240405	150822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14560	-1090	5	-6.96	6406395580	433525	76.57	15280	15290	14500	20300	10960	15650	14777.32	2.58	-48454	16943	16296	15783	15136	14623	16040	14880	46	4650	500	11580	10	1	9132163	1330	7.51	1.35	12	4.75	1939.00	10771.00	25950	20230706	-43.89	12320	20240126	18.18	21100	-31.00	20240401	12320	18.18	20240126	25950	-43.89	20230706	12320	18.18	20240126	3.30	N	215360	500	45 억	235405	N	N	6	N	N
132	20240405	140822	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14680	-970	5	-6.20	5796030310	391634	69.17	15280	15290	14530	20300	10960	15650	14799.46	2.58	-49504	16943	16296	15783	15136	14623	16040	14880	46	4650	500	11580	10	1	9132163	1341	7.57	1.36	12	4.29	1939.00	10771.00	25950	20230706	-43.43	12320	20240126	19.16	21100	-30.43	20240401	12320	19.16	20240126	25950	-43.43	20230706	12320	19.16	20240126	3.30	N	215360	500	45 억	235405	N	N	6	N	N
133	20240405	130819	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14580	-1070	5	-6.84	5302509160	357745	63.18	15280	15290	14580	20300	10960	15650	14821.88	2.58	-46863	16943	16296	15783	15136	14623	16040	14880	46	4650	500	11580	10	1	9132163	1331	7.52	1.35	12	3.92	1939.00	10771.00	25950	20230706	-43.82	12320	20240126	18.34	21100	-30.90	20240401	12320	18.34	20240126	25950	-43.82	20230706	12320	18.34	20240126	3.30	N	215360	500	45 억	235405	N	N	6	N	N
134	20240405	120820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14630	-1020	5	-6.52	4692962770	316024	55.82	15280	15290	14600	20300	10960	15650	14849.85	2.58	-42403	16943	16296	15783	15136	14623	16040	14880	46	4650	500	11580	10	1	9132163	1336	7.55	1.36	12	3.46	1939.00	10771.00	25950	20230706	-43.62	12320	20240126	18.75	21100	-30.66	20240401	12320	18.75	20240126	25950	-43.62	20230706	12320	18.75	20240126	3.30	N	215360	500	45 억	235405	N	N	6	N	N
135	20240405	110826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14710	-940	5	-6.01	4363381730	293550	51.85	15280	15290	14600	20300	10960	15650	14864.00	2.58	-42319	16943	16296	15783	15136	14623	16040	14880	46	4650	500	11580	10	1	9132163	1343	7.59	1.37	12	3.21	1939.00	10771.00	25950	20230706	-43.31	12320	20240126	19.40	21100	-30.28	20240401	12320	19.40	20240126	25950	-43.31	20230706	12320	19.40	20240126	3.30	N	215360	500	45 억	235405	N	N	6	N	N
136	20240405	100715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	14780	-870	5	-5.56	3156405440	211350	37.33	15280	15290	14710	20300	10960	15650	14934.26	2.58	-24036	16943	16296	15783	15136	14623	16040	14880	46	4650	500	11580	10	1	9132163	1350	7.62	1.37	12	2.31	1939.00	10771.00	25950	20230706	-43.04	12320	20240126	19.97	21100	-29.95	20240401	12320	19.97	20240126	25950	-43.04	20230706	12320	19.97	20240126	3.30	N	215360	500	45 억	235405	N	N	6	N	N
137	20240405	090811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15070	-580	5	-3.71	722024800	47645	8.41	15280	15290	15040	20300	10960	15650	15153.55	2.58	8044	16943	16296	15783	15136	14623	16040	14880	46	4650	500	11580	10	1	9132163	1376	7.77	1.40	12	0.52	1939.00	10771.00	25950	20230706	-41.93	12320	20240126	22.32	21100	-28.58	20240401	12320	22.32	20240126	25950	-41.93	20230706	12320	22.32	20240126	3.30	N	215360	500	45 억	235405	N	N	6	N	N
138	20240404	160810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15650	-920	5	-5.55	8780022670	557994	80.19	16310	16430	15270	21500	11600	16570	15734.32	3.02	-60936	17710	17140	16690	16120	15670	16915	15895	46	4930	500	12260	10	1	9132163	1429	8.07	1.45	12	6.11	1939.00	10771.00	25950	20230706	-39.69	12320	20240126	27.03	21100	-25.83	20240401	12320	27.03	20240126	25950	-39.69	20230706	12320	27.03	20240126	3.44	N	215360	500	45 억	275917	N	N	6	N	N
139	20240404	150808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15500	-1070	5	-6.46	8297649540	527056	75.74	16310	16430	15270	21500	11600	16570	15742.45	3.02	-64411	17710	17140	16690	16120	15670	16915	15895	46	4930	500	12260	10	1	9132163	1415	7.99	1.44	12	5.77	1939.00	10771.00	25950	20230706	-40.27	12320	20240126	25.81	21100	-26.54	20240401	12320	25.81	20240126	25950	-40.27	20230706	12320	25.81	20240126	3.44	N	215360	500	45 억	275917	N	N	0	N	N
140	20240404	140811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15330	-1240	5	-7.48	7466435570	473093	67.99	16310	16430	15310	21500	11600	16570	15781.17	3.02	-64724	17710	17140	16690	16120	15670	16915	15895	46	4930	500	12260	10	1	9132163	1400	7.91	1.42	12	5.18	1939.00	10771.00	25950	20230706	-40.92	12320	20240126	24.43	21100	-27.35	20240401	12320	24.43	20240126	25950	-40.92	20230706	12320	24.43	20240126	3.44	N	215360	500	45 억	275917	N	N	0	N	N
141	20240404	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15560	-1010	5	-6.10	6770617650	427988	61.51	16310	16430	15330	21500	11600	16570	15818.59	3.02	-63378	17710	17140	16690	16120	15670	16915	15895	46	4930	500	12260	10	1	9132163	1421	8.02	1.44	12	4.69	1939.00	10771.00	25950	20230706	-40.04	12320	20240126	26.30	21100	-26.26	20240401	12320	26.30	20240126	25950	-40.04	20230706	12320	26.30	20240126	3.44	N	215360	500	45 억	275917	N	N	0	N	N
142	20240404	120808	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15590	-980	5	-5.91	5991753960	377704	54.28	16310	16430	15490	21500	11600	16570	15862.50	3.02	-59430	17710	17140	16690	16120	15670	16915	15895	46	4930	500	12260	10	1	9132163	1424	8.04	1.45	12	4.14	1939.00	10771.00	25950	20230706	-39.92	12320	20240126	26.54	21100	-26.11	20240401	12320	26.54	20240126	25950	-39.92	20230706	12320	26.54	20240126	3.44	N	215360	500	45 억	275917	N	N	0	N	N
143	20240404	110810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15720	-850	5	-5.13	4834717580	303533	43.62	16310	16430	15620	21500	11600	16570	15926.87	3.02	-47824	17710	17140	16690	16120	15670	16915	15895	46	4930	500	12260	10	1	9132163	1436	8.11	1.46	12	3.32	1939.00	10771.00	25950	20230706	-39.42	12320	20240126	27.60	21100	-25.50	20240401	12320	27.60	20240126	25950	-39.42	20230706	12320	27.60	20240126	3.44	N	215360	500	45 억	275917	N	N	0	N	N
144	20240404	100809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	15810	-760	5	-4.59	3615738330	226043	32.48	16310	16430	15770	21500	11600	16570	15994.27	3.02	-28215	17710	17140	16690	16120	15670	16915	15895	46	4930	500	12260	10	1	9132163	1444	8.15	1.47	12	2.48	1939.00	10771.00	25950	20230706	-39.08	12320	20240126	28.33	21100	-25.07	20240401	12320	28.33	20240126	25950	-39.08	20230706	12320	28.33	20240126	3.44	N	215360	500	45 억	275917	N	N	0	N	N
145	20240404	090809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16110	-460	5	-2.78	1197486010	74166	10.66	16310	16430	15990	21500	11600	16570	16142.56	3.02	-1050	17710	17140	16690	16120	15670	16915	15895	46	4930	500	12260	10	1	9132163	1471	8.31	1.50	12	0.81	1939.00	10771.00	25950	20230706	-37.92	12320	20240126	30.76	21100	-23.65	20240401	12320	30.76	20240126	25950	-37.92	20230706	12320	30.76	20240126	3.44	N	215360	500	45 억	275917	N	N	0	N	N
146	20240403	160807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16570	-1200	5	-6.75	11363787730	678404	45.99	17120	17260	16240	23100	12440	17770	16750.58	2.31	54650	20210	18990	18240	17020	16270	18615	16645	46	5330	500	13140	10	1	9132163	1513	8.55	1.54	12	7.43	1939.00	10771.00	25950	20230706	-36.15	12320	20240126	34.50	21100	-21.47	20240401	12320	34.50	20240126	25950	-36.15	20230706	12320	34.50	20240126	2.33	N	215360	500	45 억	211253	N	N	4	N	N
147	20240403	150807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16470	-1300	5	-7.32	10145335610	604247	40.96	17120	17260	16400	23100	12440	17770	16789.38	2.31	39150	20210	18990	18240	17020	16270	18615	16645	46	5330	500	13140	10	1	9132163	1504	8.49	1.53	12	6.62	1939.00	10771.00	25950	20230706	-36.53	12320	20240126	33.69	21100	-21.94	20240401	12320	33.69	20240126	25950	-36.53	20230706	12320	33.69	20240126	2.33	N	215360	500	45 억	211253	N	N	4	N	N
148	20240403	140759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16930	-840	5	-4.73	8938830840	531605	36.04	17120	17260	16510	23100	12440	17770	16814.06	2.31	40683	20210	18990	18240	17020	16270	18615	16645	46	5330	500	13140	10	1	9132163	1546	8.73	1.57	12	5.82	1939.00	10771.00	25950	20230706	-34.76	12320	20240126	37.42	21100	-19.76	20240401	12320	37.42	20240126	25950	-34.76	20230706	12320	37.42	20240126	2.33	N	215360	500	45 억	211253	N	N	4	N	N
149	20240403	130800	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16750	-1020	5	-5.74	7735659490	460612	31.22	17120	17260	16510	23100	12440	17770	16793.44	2.31	32953	20210	18990	18240	17020	16270	18615	16645	46	5330	500	13140	10	1	9132163	1530	8.64	1.56	12	5.04	1939.00	10771.00	25950	20230706	-35.45	12320	20240126	35.96	21100	-20.62	20240401	12320	35.96	20240126	25950	-35.45	20230706	12320	35.96	20240126	2.33	N	215360	500	45 억	211253	N	N	4	N	N
150	20240403	120759	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16640	-1130	5	-6.36	7061404310	420345	28.49	17120	17260	16510	23100	12440	17770	16798.12	2.31	33367	20210	18990	18240	17020	16270	18615	16645	46	5330	500	13140	10	1	9132163	1520	8.58	1.54	12	4.60	1939.00	10771.00	25950	20230706	-35.88	12320	20240126	35.06	21100	-21.14	20240401	12320	35.06	20240126	25950	-35.88	20230706	12320	35.06	20240126	2.33	N	215360	500	45 억	211253	N	N	4	N	N
151	20240403	110803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16580	-1190	5	-6.70	5953542160	353771	23.98	17120	17260	16510	23100	12440	17770	16827.71	2.31	31773	20210	18990	18240	17020	16270	18615	16645	46	5330	500	13140	10	1	9132163	1514	8.55	1.54	12	3.87	1939.00	10771.00	25950	20230706	-36.11	12320	20240126	34.58	21100	-21.42	20240401	12320	34.58	20240126	25950	-36.11	20230706	12320	34.58	20240126	2.33	N	215360	500	45 억	211253	N	N	4	N	N
152	20240403	100802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	16780	-990	5	-5.57	4970230350	295029	20.00	17120	17260	16510	23100	12440	17770	16845.30	2.31	32129	20210	18990	18240	17020	16270	18615	16645	46	5330	500	13140	10	1	9132163	1532	8.65	1.56	12	3.23	1939.00	10771.00	25950	20230706	-35.34	12320	20240126	36.20	21100	-20.47	20240401	12320	36.20	20240126	25950	-35.34	20230706	12320	36.20	20240126	2.33	N	215360	500	45 억	211253	N	N	4	N	N
153	20240403	090803	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	17060	-710	5	-4.00	1862695320	109650	7.43	17120	17260	16780	23100	12440	17770	16984.71	2.31	3861	20210	18990	18240	17020	16270	18615	16645	46	5330	500	13140	10	1	9132163	1558	8.80	1.58	12	1.20	1939.00	10771.00	25950	20230706	-34.26	12320	20240126	38.47	21100	-19.15	20240401	12320	38.47	20240126	25950	-34.26	20230706	12320	38.47	20240126	2.33	N	215360	500	45 억	211253	N	N	4	N	N
154	20240402	160751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	17770	-1770	5	-9.06	26441118340	1436915	24.71	19250	19460	17490	25400	13680	19540	18401.06	2.38	22004	22726	21132	19506	17912	16286	21930	18710	46	5860	500	14450	10	1	9132163	1623	9.16	1.65	12	15.73	1939.00	10771.00	25950	20230706	-31.52	12320	20240126	44.24	21100	-15.78	20240401	12320	44.24	20240126	25950	-31.52	20230706	12320	44.24	20240126	2.42	N	215360	500	45 억	217331	N	N	4	N	N
155	20240402	150758	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	18010	-1530	5	-7.83	24366706300	1320047	22.70	19250	19460	17910	25400	13680	19540	18458.11	2.38	7298	22726	21132	19506	17912	16286	21930	18710	46	5860	500	14450	10	1	9132163	1645	9.29	1.67	12	14.45	1939.00	10771.00	25950	20230706	-30.60	12320	20240126	46.19	21100	-14.64	20240401	12320	46.19	20240126	25950	-30.60	20230706	12320	46.19	20240126	2.42	N	215360	500	45 억	217331	N	N	0	N	N
156	20240402	140802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	18280	-1260	5	-6.45	22906948920	1239403	21.31	19250	19460	17910	25400	13680	19540	18481.35	2.38	13358	22726	21132	19506	17912	16286	21930	18710	46	5860	500	14450	10	1	9132163	1669	9.43	1.70	12	13.57	1939.00	10771.00	25950	20230706	-29.56	12320	20240126	48.38	21100	-13.36	20240401	12320	48.38	20240126	25950	-29.56	20230706	12320	48.38	20240126	2.42	N	215360	500	45 억	217331	N	N	0	N	N
157	20240402	130749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	18010	-1530	5	-7.83	20837909570	1125802	19.36	19250	19460	17910	25400	13680	19540	18508.43	2.38	15091	22726	21132	19506	17912	16286	21930	18710	46	5860	500	14450	10	1	9132163	1645	9.29	1.67	12	12.33	1939.00	10771.00	25950	20230706	-30.60	12320	20240126	46.19	21100	-14.64	20240401	12320	46.19	20240126	25950	-30.60	20230706	12320	46.19	20240126	2.42	N	215360	500	45 억	217331	N	N	0	N	N
158	20240402	120746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	18130	-1410	5	-7.22	14941737270	805424	13.85	19250	19460	17910	25400	13680	19540	18550.10	2.38	28606	22726	21132	19506	17912	16286	21930	18710	46	5860	500	14450	10	1	9132163	1656	9.35	1.68	12	8.82	1939.00	10771.00	25950	20230706	-30.13	12320	20240126	47.16	21100	-14.08	20240401	12320	47.16	20240126	25950	-30.13	20230706	12320	47.16	20240126	2.42	N	215360	500	45 억	217331	N	N	0	N	N
159	20240402	110750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	18130	-1410	5	-7.22	13591096090	731283	12.58	19250	19460	17910	25400	13680	19540	18583.90	2.38	30960	22726	21132	19506	17912	16286	21930	18710	46	5860	500	14450	10	1	9132163	1656	9.35	1.68	12	8.01	1939.00	10771.00	25950	20230706	-30.13	12320	20240126	47.16	21100	-14.08	20240401	12320	47.16	20240126	25950	-30.13	20230706	12320	47.16	20240126	2.42	N	215360	500	45 억	217331	N	N	0	N	N
160	20240402	100752	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	18230	-1310	5	-6.70	10473516960	562009	9.67	19250	19460	17910	25400	13680	19540	18634.16	2.38	22529	22726	21132	19506	17912	16286	21930	18710	46	5860	500	14450	10	1	9132163	1665	9.40	1.69	12	6.15	1939.00	10771.00	25950	20230706	-29.75	12320	20240126	47.97	21100	-13.60	20240401	12320	47.97	20240126	25950	-29.75	20230706	12320	47.97	20240126	2.42	N	215360	500	45 억	217331	N	N	0	N	N
161	20240402	090750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	18910	-630	5	-3.22	3670914940	191352	3.29	19250	19460	18900	25400	13680	19540	19182.13	2.38	-3238	22726	21132	19506	17912	16286	21930	18710	46	5860	500	14450	10	1	9132163	1727	9.75	1.76	12	2.10	1939.00	10771.00	25950	20230706	-27.13	12320	20240126	53.49	21100	-10.38	20240401	12320	53.49	20240126	25950	-27.13	20230706	12320	53.49	20240126	2.42	N	215360	500	45 억	217331	N	N	0	N	N
162	20240401	160749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	19540	2790	2	16.66	111838465780	5710302	139.67	19320	21100	17880	21750	11730	16750	19585.49	2.28	-11466	19423	18086	16063	14726	12703	18755	15395	46	5000	500	12390	10	1	9132163	1784	10.08	1.81	12	62.53	1939.00	10771.00	25950	20230706	-24.70	12320	20240126	58.60	21100	-7.39	20240401	12320	58.60	20240126	25950	-24.70	20230706	12320	58.60	20240126	2.42	N	215360	500	45 억	207806	N	N	0	N	N
163	20240401	150751	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	19230	2480	2	14.81	106849627660	5452706	133.37	19320	21100	17880	21750	11730	16750	19595.71	2.28	-10730	19423	18086	16063	14726	12703	18755	15395	46	5000	500	12390	10	1	9132163	1756	9.92	1.79	12	59.71	1939.00	10771.00	25950	20230706	-25.90	12320	20240126	56.09	21100	-8.86	20240401	12320	56.09	20240126	25950	-25.90	20230706	12320	56.09	20240126	2.42	N	215360	500	45 억	207806	N	N	0	N	N
164	20240401	140745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	19960	3210	2	19.16	93943300780	4791668	117.20	19320	21100	17880	21750	11730	16750	19605.55	2.28	-3441	19423	18086	16063	14726	12703	18755	15395	46	5000	500	12390	10	1	9132163	1823	10.29	1.85	12	52.47	1939.00	10771.00	25950	20230706	-23.08	12320	20240126	62.01	21100	-5.40	20240401	12320	62.01	20240126	25950	-23.08	20230706	12320	62.01	20240126	2.42	N	215360	500	45 억	207806	N	N	0	N	N
165	20240401	130743	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	18000	1250	2	7.46	53571882380	2742763	67.09	19320	21100	17880	21750	11730	16750	19532.09	2.28	-4470	19423	18086	16063	14726	12703	18755	15395	46	5000	500	12390	10	1	9132163	1644	9.28	1.67	12	30.03	1939.00	10771.00	25950	20230706	-30.64	12320	20240126	46.10	21100	-14.69	20240401	12320	46.10	20240126	25950	-30.64	20230706	12320	46.10	20240126	2.42	N	215360	500	45 억	207806	N	N	0	N	N
166	20240401	120750	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	18700	1950	2	11.64	49903292560	2541828	62.17	19320	21100	18500	21750	11730	16750	19632.84	2.28	-9753	19423	18086	16063	14726	12703	18755	15395	46	5000	500	12390	10	1	9132163	1708	9.64	1.74	12	27.83	1939.00	10771.00	25950	20230706	-27.94	12320	20240126	51.79	21100	-11.37	20240401	12320	51.79	20240126	25950	-27.94	20230706	12320	51.79	20240126	2.42	N	215360	500	45 억	207806	N	N	0	N	N
167	20240401	110749	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	18970	2220	2	13.25	46676333530	2370634	57.99	19320	21100	18670	21750	11730	16750	19689.39	2.28	-12357	19423	18086	16063	14726	12703	18755	15395	46	5000	500	12390	10	1	9132163	1732	9.78	1.76	12	25.96	1939.00	10771.00	25950	20230706	-26.90	12320	20240126	53.98	21100	-10.09	20240401	12320	53.98	20240126	25950	-26.90	20230706	12320	53.98	20240126	2.42	N	215360	500	45 억	207806	N	N	0	N	N
168	20240401	100746	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	19290	2540	2	15.16	41228839290	2088915	51.09	19320	21100	18670	21750	11730	16750	19736.96	2.28	-6915	19423	18086	16063	14726	12703	18755	15395	46	5000	500	12390	10	1	9132163	1762	9.95	1.79	12	22.87	1939.00	10771.00	25950	20230706	-25.66	12320	20240126	56.57	21100	-8.58	20240401	12320	56.57	20240126	25950	-25.66	20230706	12320	56.57	20240126	2.42	N	215360	500	45 억	207806	N	N	0	N	N
169	20240401	090745	57	100.00	KOSDAQ	운송장비부품	N	N	N	N		N	19840	3090	2	18.45	21533522800	1073989	26.27	19320	21100	19130	21750	11730	16750	20050.04	2.28	3480	19423	18086	16063	14726	12703	18755	15395	46	5000	500	12390	10	1	9132163	1812	10.23	1.84	12	11.76	1939.00	10771.00	25950	20230706	-23.55	12320	20240126	61.04	21100	-5.97	20240401	12320	61.04	20240126	25950	-23.55	20230706	12320	61.04	20240126	2.42	N	215360	500	45 억	207806	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History