KissMeData/088390/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 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	160722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19360	340	2	1.79	1018613210	52788	175.15	19140	19660	19000	24700	13320	19020	19296.30	0.47	1040	19326	19172	18946	18792	18566	19250	18870	47	5680	500	13690	10	1	9385844	1817	-13.14	0.94	12	0.56	-1473.00	20528.00	50900	20230503	-61.96	16350	20240417	18.41	26050	-25.68	20240312	16350	18.41	20240417	50900	-61.96	20230503	16350	18.41	20240417	3.56	N	088390	500	46 억	44460	N	N	0	N	N
3	20240430	150733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19280	260	2	1.37	965283210	50027	165.99	19140	19660	19000	24700	13320	19020	19295.24	0.47	1179	19326	19172	18946	18792	18566	19250	18870	47	5680	500	13690	10	1	9385844	1810	-13.09	0.94	12	0.53	-1473.00	20528.00	50900	20230503	-62.12	16350	20240417	17.92	26050	-25.99	20240312	16350	17.92	20240417	50900	-62.12	20230503	16350	17.92	20240417	3.56	N	088390	500	46 억	44460	N	N	0	N	N
4	20240430	140733	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19200	180	2	0.95	901622940	46713	154.99	19140	19660	19000	24700	13320	19020	19301.33	0.47	-1429	19326	19172	18946	18792	18566	19250	18870	47	5680	500	13690	10	1	9385844	1802	-13.03	0.94	12	0.50	-1473.00	20528.00	50900	20230503	-62.28	16350	20240417	17.43	26050	-26.30	20240312	16350	17.43	20240417	50900	-62.28	20230503	16350	17.43	20240417	3.56	N	088390	500	46 억	44460	N	N	0	N	N
5	20240430	130731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19280	260	2	1.37	859299930	44516	147.70	19140	19660	19000	24700	13320	19020	19303.17	0.47	-1668	19326	19172	18946	18792	18566	19250	18870	47	5680	500	13690	10	1	9385844	1810	-13.09	0.94	12	0.47	-1473.00	20528.00	50900	20230503	-62.12	16350	20240417	17.92	26050	-25.99	20240312	16350	17.92	20240417	50900	-62.12	20230503	16350	17.92	20240417	3.56	N	088390	500	46 억	44460	N	N	0	N	N
6	20240430	120732	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19070	50	2	0.26	714470670	36955	122.62	19140	19660	19000	24700	13320	19020	19333.53	0.47	-6296	19326	19172	18946	18792	18566	19250	18870	47	5680	500	13690	10	1	9385844	1790	-12.95	0.93	12	0.39	-1473.00	20528.00	50900	20230503	-62.53	16350	20240417	16.64	26050	-26.79	20240312	16350	16.64	20240417	50900	-62.53	20230503	16350	16.64	20240417	3.56	N	088390	500	46 억	44460	N	N	0	N	N
7	20240430	110730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19080	60	2	0.32	658117480	33994	112.79	19140	19660	19050	24700	13320	19020	19359.81	0.47	-4916	19326	19172	18946	18792	18566	19250	18870	47	5680	500	13690	10	1	9385844	1791	-12.95	0.93	12	0.36	-1473.00	20528.00	50900	20230503	-62.51	16350	20240417	16.70	26050	-26.76	20240312	16350	16.70	20240417	50900	-62.51	20230503	16350	16.70	20240417	3.56	N	088390	500	46 억	44460	N	N	0	N	N
8	20240430	100730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19220	200	2	1.05	532914390	27436	91.03	19140	19660	19050	24700	13320	19020	19423.91	0.47	-2718	19326	19172	18946	18792	18566	19250	18870	47	5680	500	13690	10	1	9385844	1804	-13.05	0.94	12	0.29	-1473.00	20528.00	50900	20230503	-62.24	16350	20240417	17.55	26050	-26.22	20240312	16350	17.55	20240417	50900	-62.24	20230503	16350	17.55	20240417	3.56	N	088390	500	46 억	44460	N	N	0	N	N
9	20240430	090741	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19580	560	2	2.94	122586890	6349	21.07	19140	19590	19050	24700	13320	19020	19308.06	0.47	3182	19326	19172	18946	18792	18566	19250	18870	47	5680	500	13690	10	1	9385844	1838	-13.29	0.95	12	0.07	-1473.00	20528.00	50900	20230503	-61.53	16350	20240417	19.76	26050	-24.84	20240312	16350	19.76	20240417	50900	-61.53	20230503	16350	19.76	20240417	3.56	N	088390	500	46 억	44460	N	N	0	N	N
10	20240429	160720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19020	150	2	0.79	569491440	30135	85.86	18820	19100	18720	24500	13210	18870	18898.00	0.36	11419	19503	19186	18883	18566	18263	19035	18415	47	5630	500	13580	10	1	9385844	1785	-12.91	0.93	12	0.32	-1473.00	20528.00	52000	20230421	-63.42	16350	20240417	16.33	26050	-26.99	20240312	16350	16.33	20240417	50900	-62.63	20230503	16350	16.33	20240417	3.54	N	088390	500	46 억	33895	N	N	0	N	N
11	20240429	150731	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18980	110	2	0.58	501040950	26521	75.57	18820	19100	18720	24500	13210	18870	18892.23	0.36	11449	19503	19186	18883	18566	18263	19035	18415	47	5630	500	13580	10	1	9385844	1781	-12.89	0.92	12	0.28	-1473.00	20528.00	52000	20230421	-63.50	16350	20240417	16.09	26050	-27.14	20240312	16350	16.09	20240417	50900	-62.71	20230503	16350	16.09	20240417	3.54	N	088390	500	46 억	33895	N	N	0	N	N
12	20240429	140700	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19030	160	2	0.85	438859480	23255	66.26	18820	19080	18720	24500	13210	18870	18871.62	0.36	9955	19503	19186	18883	18566	18263	19035	18415	47	5630	500	13580	10	1	9385844	1786	-12.92	0.93	12	0.25	-1473.00	20528.00	52000	20230421	-63.40	16350	20240417	16.39	26050	-26.95	20240312	16350	16.39	20240417	50900	-62.61	20230503	16350	16.39	20240417	3.54	N	088390	500	46 억	33895	N	N	0	N	N
13	20240429	130730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18870	0	3	0.00	371697060	19706	56.15	18820	19080	18720	24500	13210	18870	18862.13	0.36	7602	19503	19186	18883	18566	18263	19035	18415	47	5630	500	13580	10	1	9385844	1771	-12.81	0.92	12	0.21	-1473.00	20528.00	52000	20230421	-63.71	16350	20240417	15.41	26050	-27.56	20240312	16350	15.41	20240417	50900	-62.93	20230503	16350	15.41	20240417	3.54	N	088390	500	46 억	33895	N	N	0	N	N
14	20240429	120730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18870	0	3	0.00	341134040	18087	51.54	18820	19080	18720	24500	13210	18870	18860.73	0.36	6617	19503	19186	18883	18566	18263	19035	18415	47	5630	500	13580	10	1	9385844	1771	-12.81	0.92	12	0.19	-1473.00	20528.00	52000	20230421	-63.71	16350	20240417	15.41	26050	-27.56	20240312	16350	15.41	20240417	50900	-62.93	20230503	16350	15.41	20240417	3.54	N	088390	500	46 억	33895	N	N	0	N	N
15	20240429	110704	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18850	-20	5	-0.11	264943070	14044	40.02	18820	19080	18720	24500	13210	18870	18865.21	0.36	5701	19503	19186	18883	18566	18263	19035	18415	47	5630	500	13580	10	1	9385844	1769	-12.80	0.92	12	0.15	-1473.00	20528.00	52000	20230421	-63.75	16350	20240417	15.29	26050	-27.64	20240312	16350	15.29	20240417	50900	-62.97	20230503	16350	15.29	20240417	3.54	N	088390	500	46 억	33895	N	N	0	N	N
16	20240429	100730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18860	-10	5	-0.05	222424480	11784	33.58	18820	19080	18720	24500	13210	18870	18875.13	0.36	5700	19503	19186	18883	18566	18263	19035	18415	47	5630	500	13580	10	1	9385844	1770	-12.80	0.92	12	0.13	-1473.00	20528.00	52000	20230421	-63.73	16350	20240417	15.35	26050	-27.60	20240312	16350	15.35	20240417	50900	-62.95	20230503	16350	15.35	20240417	3.54	N	088390	500	46 억	33895	N	N	0	N	N
17	20240429	090730	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18900	30	2	0.16	67205220	3540	10.09	18820	19080	18770	24500	13210	18870	18984.53	0.36	2748	19503	19186	18883	18566	18263	19035	18415	47	5630	500	13580	10	1	9385844	1774	-12.83	0.92	12	0.04	-1473.00	20528.00	52000	20230421	-63.65	16350	20240417	15.60	26050	-27.45	20240312	16350	15.60	20240417	50900	-62.87	20230503	16350	15.60	20240417	3.54	N	088390	500	46 억	33895	N	N	0	N	N
18	20240426	160726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18870	-230	5	-1.20	656755610	35063	131.89	19200	19200	18580	24800	13370	19100	18730.72	0.32	3788	19540	19320	19020	18800	18500	19170	18650	47	5700	500	13750	10	1	9385844	1771	-12.81	0.92	12	0.37	-1473.00	20528.00	54400	20230420	-65.31	16350	20240417	15.41	26050	-27.56	20240312	16350	15.41	20240417	50900	-62.93	20230503	16350	15.41	20240417	3.47	N	088390	500	46 억	30120	N	N	0	N	N
19	20240426	150728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18900	-200	5	-1.05	620358550	33136	124.64	19200	19200	18580	24800	13370	19100	18721.59	0.32	4423	19540	19320	19020	18800	18500	19170	18650	47	5700	500	13750	10	1	9385844	1774	-12.83	0.92	12	0.35	-1473.00	20528.00	54400	20230420	-65.26	16350	20240417	15.60	26050	-27.45	20240312	16350	15.60	20240417	50900	-62.87	20230503	16350	15.60	20240417	3.47	N	088390	500	46 억	30120	N	N	0	N	N
20	20240426	140725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18710	-390	5	-2.04	507058770	27086	101.88	19200	19200	18580	24800	13370	19100	18720.33	0.32	1734	19540	19320	19020	18800	18500	19170	18650	47	5700	500	13750	10	1	9385844	1756	-12.70	0.91	12	0.29	-1473.00	20528.00	54400	20230420	-65.61	16350	20240417	14.43	26050	-28.18	20240312	16350	14.43	20240417	50900	-63.24	20230503	16350	14.43	20240417	3.47	N	088390	500	46 억	30120	N	N	0	N	N
21	20240426	130727	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18680	-420	5	-2.20	350194560	18683	70.28	19200	19200	18580	24800	13370	19100	18744.02	0.32	-2202	19540	19320	19020	18800	18500	19170	18650	47	5700	500	13750	10	1	9385844	1753	-12.68	0.91	12	0.20	-1473.00	20528.00	54400	20230420	-65.66	16350	20240417	14.25	26050	-28.29	20240312	16350	14.25	20240417	50900	-63.30	20230503	16350	14.25	20240417	3.47	N	088390	500	46 억	30120	N	N	0	N	N
22	20240426	120725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18660	-440	5	-2.30	308273600	16448	61.87	19200	19200	18580	24800	13370	19100	18742.32	0.32	-3010	19540	19320	19020	18800	18500	19170	18650	47	5700	500	13750	10	1	9385844	1751	-12.67	0.91	12	0.18	-1473.00	20528.00	54400	20230420	-65.70	16350	20240417	14.13	26050	-28.37	20240312	16350	14.13	20240417	50900	-63.34	20230503	16350	14.13	20240417	3.47	N	088390	500	46 억	30120	N	N	0	N	N
23	20240426	110725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18630	-470	5	-2.46	246757390	13145	49.45	19200	19200	18600	24800	13370	19100	18771.96	0.32	-3039	19540	19320	19020	18800	18500	19170	18650	47	5700	500	13750	10	1	9385844	1749	-12.65	0.91	12	0.14	-1473.00	20528.00	54400	20230420	-65.75	16350	20240417	13.94	26050	-28.48	20240312	16350	13.94	20240417	50900	-63.40	20230503	16350	13.94	20240417	3.47	N	088390	500	46 억	30120	N	N	0	N	N
24	20240426	100723	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18980	-120	5	-0.63	103281850	5469	20.57	19200	19200	18770	24800	13370	19100	18884.96	0.32	-1788	19540	19320	19020	18800	18500	19170	18650	47	5700	500	13750	10	1	9385844	1781	-12.89	0.92	12	0.06	-1473.00	20528.00	54400	20230420	-65.11	16350	20240417	16.09	26050	-27.14	20240312	16350	16.09	20240417	50900	-62.71	20230503	16350	16.09	20240417	3.47	N	088390	500	46 억	30120	N	N	0	N	N
25	20240426	090728	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18940	-160	5	-0.84	15386570	806	3.03	19200	19200	18940	24800	13370	19100	19090.04	0.32	-621	19540	19320	19020	18800	18500	19170	18650	47	5700	500	13750	10	1	9385844	1778	-12.86	0.92	12	0.01	-1473.00	20528.00	54400	20230420	-65.18	16350	20240417	15.84	26050	-27.29	20240312	16350	15.84	20240417	50900	-62.79	20230503	16350	15.84	20240417	3.47	N	088390	500	46 억	30120	N	N	0	N	N
26	20240425	160720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19100	0	3	0.00	505696490	26574	106.16	19240	19240	18720	24800	13370	19100	19029.70	0.32	-33	19493	19296	18903	18706	18313	19395	18805	47	5700	500	13750	10	1	9385844	1793	-12.97	0.93	12	0.28	-1473.00	20528.00	54600	20230419	-65.02	16350	20240417	16.82	26050	-26.68	20240312	16350	16.82	20240417	50900	-62.48	20230503	16350	16.82	20240417	3.46	N	088390	500	46 억	30144	N	N	25	N	N
27	20240425	150726	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19090	-10	5	-0.05	482938260	25381	101.40	19240	19240	18720	24800	13370	19100	19027.55	0.32	503	19493	19296	18903	18706	18313	19395	18805	47	5700	500	13750	10	1	9385844	1792	-12.96	0.93	12	0.27	-1473.00	20528.00	54600	20230419	-65.04	16350	20240417	16.76	26050	-26.72	20240312	16350	16.76	20240417	50900	-62.50	20230503	16350	16.76	20240417	3.46	N	088390	500	46 억	30144	N	N	25	N	N
28	20240425	140722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19230	130	2	0.68	438196770	23040	92.05	19240	19240	18720	24800	13370	19100	19018.96	0.32	989	19493	19296	18903	18706	18313	19395	18805	47	5700	500	13750	10	1	9385844	1805	-13.05	0.94	12	0.25	-1473.00	20528.00	54600	20230419	-64.78	16350	20240417	17.61	26050	-26.18	20240312	16350	17.61	20240417	50900	-62.22	20230503	16350	17.61	20240417	3.46	N	088390	500	46 억	30144	N	N	25	N	N
29	20240425	130724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19060	-40	5	-0.21	348460890	18342	73.28	19240	19240	18720	24800	13370	19100	18997.98	0.32	173	19493	19296	18903	18706	18313	19395	18805	47	5700	500	13750	10	1	9385844	1789	-12.94	0.93	12	0.20	-1473.00	20528.00	54600	20230419	-65.09	16350	20240417	16.57	26050	-26.83	20240312	16350	16.57	20240417	50900	-62.55	20230503	16350	16.57	20240417	3.46	N	088390	500	46 억	30144	N	N	25	N	N
30	20240425	120720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18970	-130	5	-0.68	276062150	14522	58.02	19240	19240	18720	24800	13370	19100	19009.93	0.32	-1591	19493	19296	18903	18706	18313	19395	18805	47	5700	500	13750	10	1	9385844	1780	-12.88	0.92	12	0.15	-1473.00	20528.00	54600	20230419	-65.26	16350	20240417	16.02	26050	-27.18	20240312	16350	16.02	20240417	50900	-62.73	20230503	16350	16.02	20240417	3.46	N	088390	500	46 억	30144	N	N	25	N	N
31	20240425	110722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18860	-240	5	-1.26	201035980	10544	42.12	19240	19240	18860	24800	13370	19100	19066.39	0.32	-1535	19493	19296	18903	18706	18313	19395	18805	47	5700	500	13750	10	1	9385844	1770	-12.80	0.92	12	0.11	-1473.00	20528.00	54600	20230419	-65.46	16350	20240417	15.35	26050	-27.60	20240312	16350	15.35	20240417	50900	-62.95	20230503	16350	15.35	20240417	3.46	N	088390	500	46 억	30144	N	N	25	N	N
32	20240425	100722	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19150	50	2	0.26	133430000	6980	27.89	19240	19240	18940	24800	13370	19100	19116.05	0.32	-462	19493	19296	18903	18706	18313	19395	18805	47	5700	500	13750	10	1	9385844	1797	-13.00	0.93	12	0.07	-1473.00	20528.00	54600	20230419	-64.93	16350	20240417	17.13	26050	-26.49	20240312	16350	17.13	20240417	50900	-62.38	20230503	16350	17.13	20240417	3.46	N	088390	500	46 억	30144	N	N	25	N	N
33	20240425	090725	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18940	-160	5	-0.84	37324230	1959	7.83	19240	19240	18940	24800	13370	19100	19052.70	0.32	-1280	19493	19296	18903	18706	18313	19395	18805	47	5700	500	13750	10	1	9385844	1778	-12.86	0.92	12	0.02	-1473.00	20528.00	54600	20230419	-65.31	16350	20240417	15.84	26050	-27.29	20240312	16350	15.84	20240417	50900	-62.79	20230503	16350	15.84	20240417	3.46	N	088390	500	46 억	30144	N	N	25	N	N
34	20240424	160709	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19100	600	2	3.24	470588890	25016	58.25	18520	19100	18510	24050	12950	18500	18811.33	0.33	-844	18960	18730	18370	18140	17780	18845	18255	47	5550	500	13320	10	1	9385844	1793	-12.97	0.93	12	0.27	-1473.00	20528.00	58800	20230418	-67.52	16350	20240417	16.82	26050	-26.68	20240312	16350	16.82	20240417	50900	-62.48	20230503	16350	16.82	20240417	3.45	N	088390	500	46 억	30981	N	N	25	N	N
35	20240424	150719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18890	390	2	2.11	425693750	22659	52.76	18520	19020	18510	24050	12950	18500	18786.96	0.33	-898	18960	18730	18370	18140	17780	18845	18255	47	5550	500	13320	10	1	9385844	1773	-12.82	0.92	12	0.24	-1473.00	20528.00	58800	20230418	-67.87	16350	20240417	15.54	26050	-27.49	20240312	16350	15.54	20240417	50900	-62.89	20230503	16350	15.54	20240417	3.45	N	088390	500	46 억	30981	N	N	0	N	N
36	20240424	140719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18790	290	2	1.57	391925210	20871	48.60	18520	19020	18510	24050	12950	18500	18778.46	0.33	-778	18960	18730	18370	18140	17780	18845	18255	47	5550	500	13320	10	1	9385844	1764	-12.76	0.92	12	0.22	-1473.00	20528.00	58800	20230418	-68.04	16350	20240417	14.92	26050	-27.87	20240312	16350	14.92	20240417	50900	-63.08	20230503	16350	14.92	20240417	3.45	N	088390	500	46 억	30981	N	N	0	N	N
37	20240424	130724	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18890	390	2	2.11	330400720	17615	41.02	18520	19020	18510	24050	12950	18500	18756.78	0.33	-1821	18960	18730	18370	18140	17780	18845	18255	47	5550	500	13320	10	1	9385844	1773	-12.82	0.92	12	0.19	-1473.00	20528.00	58800	20230418	-67.87	16350	20240417	15.54	26050	-27.49	20240312	16350	15.54	20240417	50900	-62.89	20230503	16350	15.54	20240417	3.45	N	088390	500	46 억	30981	N	N	0	N	N
38	20240424	120720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18800	300	2	1.62	293442270	15647	36.43	18520	19020	18510	24050	12950	18500	18753.90	0.33	-2311	18960	18730	18370	18140	17780	18845	18255	47	5550	500	13320	10	1	9385844	1765	-12.76	0.92	12	0.17	-1473.00	20528.00	58800	20230418	-68.03	16350	20240417	14.98	26050	-27.83	20240312	16350	14.98	20240417	50900	-63.06	20230503	16350	14.98	20240417	3.45	N	088390	500	46 억	30981	N	N	0	N	N
39	20240424	110719	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18570	70	2	0.38	248584080	13254	30.86	18520	19020	18510	24050	12950	18500	18755.40	0.33	-2317	18960	18730	18370	18140	17780	18845	18255	47	5550	500	13320	10	1	9385844	1743	-12.61	0.90	12	0.14	-1473.00	20528.00	58800	20230418	-68.42	16350	20240417	13.58	26050	-28.71	20240312	16350	13.58	20240417	50900	-63.52	20230503	16350	13.58	20240417	3.45	N	088390	500	46 억	30981	N	N	0	N	N
40	20240424	100717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18860	360	2	1.95	202784700	10813	25.18	18520	19020	18510	24050	12950	18500	18753.79	0.33	-1889	18960	18730	18370	18140	17780	18845	18255	47	5550	500	13320	10	1	9385844	1770	-12.80	0.92	12	0.12	-1473.00	20528.00	58800	20230418	-67.93	16350	20240417	15.35	26050	-27.60	20240312	16350	15.35	20240417	50900	-62.95	20230503	16350	15.35	20240417	3.45	N	088390	500	46 억	30981	N	N	0	N	N
41	20240424	090720	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18680	180	2	0.97	28323110	1523	3.55	18520	18930	18510	24050	12950	18500	18596.92	0.33	292	18960	18730	18370	18140	17780	18845	18255	47	5550	500	13320	10	1	9385844	1753	-12.68	0.91	12	0.02	-1473.00	20528.00	58800	20230418	-68.23	16350	20240417	14.25	26050	-28.29	20240312	16350	14.25	20240417	50900	-63.30	20230503	16350	14.25	20240417	3.45	N	088390	500	46 억	30981	N	N	0	N	N
42	20240423	160656	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18500	630	2	3.53	782591750	42859	210.47	18040	18600	18010	23200	12510	17870	18260.10	0.23	7847	20183	19026	18343	17186	16503	18685	16845	47	5330	500	12860	10	1	9385844	1736	-12.56	0.90	12	0.46	-1473.00	20528.00	58800	20230418	-68.54	16350	20240417	13.15	26050	-28.98	20240312	16350	13.15	20240417	50900	-63.65	20230503	16350	13.15	20240417	3.34	N	088390	500	46 억	21688	N	N	2	N	N
43	20240423	150717	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18400	530	2	2.97	735105620	40290	197.86	18040	18600	18010	23200	12510	17870	18245.79	0.23	7787	20183	19026	18343	17186	16503	18685	16845	47	5330	500	12860	10	1	9385844	1727	-12.49	0.90	12	0.43	-1473.00	20528.00	58800	20230418	-68.71	16350	20240417	12.54	26050	-29.37	20240312	16350	12.54	20240417	50900	-63.85	20230503	16350	12.54	20240417	3.34	N	088390	500	46 억	21688	N	N	2	N	N
44	20240423	140716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18430	560	2	3.13	704342790	38622	189.67	18040	18600	18010	23200	12510	17870	18237.27	0.23	7739	20183	19026	18343	17186	16503	18685	16845	47	5330	500	12860	10	1	9385844	1730	-12.51	0.90	12	0.41	-1473.00	20528.00	58800	20230418	-68.66	16350	20240417	12.72	26050	-29.25	20240312	16350	12.72	20240417	50900	-63.79	20230503	16350	12.72	20240417	3.34	N	088390	500	46 억	21688	N	N	2	N	N
45	20240423	130714	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18230	360	2	2.01	601531540	33030	162.21	18040	18450	18010	23200	12510	17870	18212.15	0.23	4527	20183	19026	18343	17186	16503	18685	16845	47	5330	500	12860	10	1	9385844	1711	-12.38	0.89	12	0.35	-1473.00	20528.00	58800	20230418	-69.00	16350	20240417	11.50	26050	-30.02	20240312	16350	11.50	20240417	50900	-64.18	20230503	16350	11.50	20240417	3.34	N	088390	500	46 억	21688	N	N	2	N	N
46	20240423	120715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18310	440	2	2.46	578658980	31773	156.03	18040	18450	18010	23200	12510	17870	18212.78	0.23	4184	20183	19026	18343	17186	16503	18685	16845	47	5330	500	12860	10	1	9385844	1719	-12.43	0.89	12	0.34	-1473.00	20528.00	58800	20230418	-68.86	16350	20240417	11.99	26050	-29.71	20240312	16350	11.99	20240417	50900	-64.03	20230503	16350	11.99	20240417	3.34	N	088390	500	46 억	21688	N	N	2	N	N
47	20240423	110716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18080	210	2	1.18	519869300	28542	140.17	18040	18450	18010	23200	12510	17870	18214.74	0.23	2654	20183	19026	18343	17186	16503	18685	16845	47	5330	500	12860	10	1	9385844	1697	-12.27	0.88	12	0.30	-1473.00	20528.00	58800	20230418	-69.25	16350	20240417	10.58	26050	-30.60	20240312	16350	10.58	20240417	50900	-64.48	20230503	16350	10.58	20240417	3.34	N	088390	500	46 억	21688	N	N	2	N	N
48	20240423	100715	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18180	310	2	1.73	398772390	21872	107.41	18040	18450	18010	23200	12510	17870	18232.86	0.23	4557	20183	19026	18343	17186	16503	18685	16845	47	5330	500	12860	10	1	9385844	1706	-12.34	0.89	12	0.23	-1473.00	20528.00	58800	20230418	-69.08	16350	20240417	11.19	26050	-30.21	20240312	16350	11.19	20240417	50900	-64.28	20230503	16350	11.19	20240417	3.34	N	088390	500	46 억	21688	N	N	2	N	N
49	20240423	090716	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18330	460	2	2.57	37062680	2029	9.96	18040	18440	18010	23200	12510	17870	18275.67	0.23	-241	20183	19026	18343	17186	16503	18685	16845	47	5330	500	12860	10	1	9385844	1720	-12.44	0.89	12	0.02	-1473.00	20528.00	58800	20230418	-68.83	16350	20240417	12.11	26050	-29.64	20240312	16350	12.11	20240417	50900	-63.99	20230503	16350	12.11	20240417	3.34	N	088390	500	46 억	21688	N	N	2	N	N
50	20240422	160713	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17870	-220	5	-1.22	363387840	20124	51.36	18200	19500	17660	23500	12670	18090	18057.58	0.26	-2370	18870	18480	17840	17450	16810	18160	17130	47	5410	500	13020	10	1	9385844	1677	-12.13	0.87	12	0.21	-1473.00	20528.00	58800	20230418	-69.61	16350	20240417	9.30	26050	-31.40	20240312	16350	9.30	20240417	50900	-64.89	20230503	16350	9.30	20240417	3.36	N	088390	500	46 억	24093	N	N	1	N	N
51	20240422	150712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18150	60	2	0.33	335303190	18559	47.37	18200	19500	17660	23500	12670	18090	18066.88	0.26	-2147	18870	18480	17840	17450	16810	18160	17130	47	5410	500	13020	10	1	9385844	1704	-12.32	0.88	12	0.20	-1473.00	20528.00	58800	20230418	-69.13	16350	20240417	11.01	26050	-30.33	20240312	16350	11.01	20240417	50900	-64.34	20230503	16350	11.01	20240417	3.36	N	088390	500	46 억	24093	N	N	0	N	N
52	20240422	140712	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17960	-130	5	-0.72	313400070	17343	44.27	18200	19500	17660	23500	12670	18090	18070.70	0.26	-2527	18870	18480	17840	17450	16810	18160	17130	47	5410	500	13020	10	1	9385844	1686	-12.19	0.87	12	0.18	-1473.00	20528.00	58800	20230418	-69.46	16350	20240417	9.85	26050	-31.06	20240312	16350	9.85	20240417	50900	-64.72	20230503	16350	9.85	20240417	3.36	N	088390	500	46 억	24093	N	N	0	N	N
53	20240422	130710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17960	-130	5	-0.72	280837070	15528	39.63	18200	19500	17660	23500	12670	18090	18085.85	0.26	-2566	18870	18480	17840	17450	16810	18160	17130	47	5410	500	13020	10	1	9385844	1686	-12.19	0.87	12	0.17	-1473.00	20528.00	58800	20230418	-69.46	16350	20240417	9.85	26050	-31.06	20240312	16350	9.85	20240417	50900	-64.72	20230503	16350	9.85	20240417	3.36	N	088390	500	46 억	24093	N	N	0	N	N
54	20240422	120710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17770	-320	5	-1.77	234732550	12947	33.05	18200	19500	17660	23500	12670	18090	18130.27	0.26	-3597	18870	18480	17840	17450	16810	18160	17130	47	5410	500	13020	10	1	9385844	1668	-12.06	0.87	12	0.14	-1473.00	20528.00	58800	20230418	-69.78	16350	20240417	8.69	26050	-31.79	20240312	16350	8.69	20240417	50900	-65.09	20230503	16350	8.69	20240417	3.36	N	088390	500	46 억	24093	N	N	0	N	N
55	20240422	110710	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17800	-290	5	-1.60	202161060	11114	28.37	18200	19500	17660	23500	12670	18090	18189.77	0.26	-3150	18870	18480	17840	17450	16810	18160	17130	47	5410	500	13020	10	1	9385844	1671	-12.08	0.87	12	0.12	-1473.00	20528.00	58800	20230418	-69.73	16350	20240417	8.87	26050	-31.67	20240312	16350	8.87	20240417	50900	-65.03	20230503	16350	8.87	20240417	3.36	N	088390	500	46 억	24093	N	N	0	N	N
56	20240422	100711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17930	-160	5	-0.88	150331190	8205	20.94	18200	19500	17900	23500	12670	18090	18321.90	0.26	-1871	18870	18480	17840	17450	16810	18160	17130	47	5410	500	13020	10	1	9385844	1683	-12.17	0.87	12	0.09	-1473.00	20528.00	58800	20230418	-69.51	16350	20240417	9.66	26050	-31.17	20240312	16350	9.66	20240417	50900	-64.77	20230503	16350	9.66	20240417	3.36	N	088390	500	46 억	24093	N	N	0	N	N
57	20240422	090711	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19500	1410	2	7.79	44651690	2417	6.17	18200	19500	18020	23500	12670	18090	18474.01	0.26	662	18870	18480	17840	17450	16810	18160	17130	47	5410	500	13020	10	1	9385844	1830	-13.24	0.95	12	0.03	-1473.00	20528.00	58800	20230418	-66.84	16350	20240417	19.27	26050	-25.14	20240312	16350	19.27	20240417	50900	-61.69	20230503	16350	19.27	20240417	3.36	N	088390	500	46 억	24093	Y	N	0	N	N
58	20240419	160641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18090	-140	5	-0.77	693715260	39126	129.45	18220	18230	17200	23650	12770	18230	17730.28	0.34	-7560	19036	18632	17826	17422	16616	18835	17625	47	5420	500	13120	10	1	9385844	1698	-12.28	0.88	12	0.42	-1473.00	20528.00	58800	20230418	-69.23	16350	20240417	10.64	26050	-30.56	20240312	16350	10.64	20240417	54600	-66.87	20230419	16350	10.64	20240417	3.36	N	088390	500	46 억	31799	N	N	0	N	N
59	20240419	150646	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18090	-140	5	-0.77	676303100	38163	126.26	18220	18230	17200	23650	12770	18230	17721.43	0.34	-7120	19036	18632	17826	17422	16616	18835	17625	47	5420	500	13120	10	1	9385844	1698	-12.28	0.88	12	0.41	-1473.00	20528.00	58800	20230418	-69.23	16350	20240417	10.64	26050	-30.56	20240312	16350	10.64	20240417	54600	-66.87	20230419	16350	10.64	20240417	3.36	N	088390	500	46 억	31799	N	N	0	N	N
60	20240419	140640	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18090	-140	5	-0.77	650522840	36738	121.55	18220	18230	17200	23650	12770	18230	17707.08	0.34	-7019	19036	18632	17826	17422	16616	18835	17625	47	5420	500	13120	10	1	9385844	1698	-12.28	0.88	12	0.39	-1473.00	20528.00	58800	20230418	-69.23	16350	20240417	10.64	26050	-30.56	20240312	16350	10.64	20240417	54600	-66.87	20230419	16350	10.64	20240417	3.36	N	088390	500	46 억	31799	N	N	0	N	N
61	20240419	130641	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17910	-320	5	-1.76	586733790	33201	109.85	18220	18230	17200	23650	12770	18230	17672.17	0.34	-6867	19036	18632	17826	17422	16616	18835	17625	47	5420	500	13120	10	1	9385844	1681	-12.16	0.87	12	0.35	-1473.00	20528.00	58800	20230418	-69.54	16350	20240417	9.54	26050	-31.25	20240312	16350	9.54	20240417	54600	-67.20	20230419	16350	9.54	20240417	3.36	N	088390	500	46 억	31799	N	N	0	N	N
62	20240419	120638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17640	-590	5	-3.24	521486130	29513	97.64	18220	18230	17200	23650	12770	18230	17669.71	0.34	-6239	19036	18632	17826	17422	16616	18835	17625	47	5420	500	13120	10	1	9385844	1656	-11.98	0.86	12	0.31	-1473.00	20528.00	58800	20230418	-70.00	16350	20240417	7.89	26050	-32.28	20240312	16350	7.89	20240417	54600	-67.69	20230419	16350	7.89	20240417	3.36	N	088390	500	46 억	31799	N	N	0	N	N
63	20240419	110645	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17700	-530	5	-2.91	327117200	18336	60.67	18220	18230	17530	23650	12770	18230	17840.16	0.34	-8460	19036	18632	17826	17422	16616	18835	17625	47	5420	500	13120	10	1	9385844	1661	-12.02	0.86	12	0.20	-1473.00	20528.00	58800	20230418	-69.90	16350	20240417	8.26	26050	-32.05	20240312	16350	8.26	20240417	54600	-67.58	20230419	16350	8.26	20240417	3.36	N	088390	500	46 억	31799	N	N	0	N	N
64	20240419	100643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17900	-330	5	-1.81	149802610	8405	27.81	18220	18230	17530	23650	12770	18230	17823.04	0.34	-5527	19036	18632	17826	17422	16616	18835	17625	47	5420	500	13120	10	1	9385844	1680	-12.15	0.87	12	0.09	-1473.00	20528.00	58800	20230418	-69.56	16350	20240417	9.48	26050	-31.29	20240312	16350	9.48	20240417	54600	-67.22	20230419	16350	9.48	20240417	3.36	N	088390	500	46 억	31799	N	N	0	N	N
65	20240419	090638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18130	-100	5	-0.55	15827170	873	2.89	18220	18230	18010	23650	12770	18230	18129.63	0.34	-471	19036	18632	17826	17422	16616	18835	17625	47	5420	500	13120	10	1	9385844	1702	-12.31	0.88	12	0.01	-1473.00	20528.00	58800	20230418	-69.17	16350	20240417	10.89	26050	-30.40	20240312	16350	10.89	20240417	54600	-66.79	20230419	16350	10.89	20240417	3.36	N	088390	500	46 억	31799	N	N	0	N	N
66	20240418	160639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18230	940	2	5.44	536359290	30210	44.69	17020	18230	17020	22450	12110	17290	17754.17	0.18	15329	19116	18202	17276	16362	15436	17740	15900	47	5160	500	12440	10	1	9385844	1711	-12.38	0.89	12	0.32	-1473.00	20528.00	58800	20230418	-69.00	16350	20240417	11.50	26050	-30.02	20240312	16350	11.50	20240417	58800	-69.00	20230418	16350	11.50	20240417	3.37	N	088390	500	46 억	16584	N	N	0	N	N
67	20240418	150637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18010	720	2	4.16	505331120	28497	42.16	17020	18010	17020	22450	12110	17290	17732.78	0.18	14397	19116	18202	17276	16362	15436	17740	15900	47	5160	500	12440	10	1	9385844	1690	-12.23	0.88	12	0.30	-1473.00	20528.00	58800	20230418	-69.37	16350	20240417	10.15	26050	-30.86	20240312	16350	10.15	20240417	58800	-69.37	20230418	16350	10.15	20240417	3.37	N	088390	500	46 억	16584	N	N	0	N	N
68	20240418	140643	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17800	510	2	2.95	445296050	25154	37.21	17020	17900	17020	22450	12110	17290	17702.79	0.18	11579	19116	18202	17276	16362	15436	17740	15900	47	5160	500	12440	10	1	9385844	1671	-12.08	0.87	12	0.27	-1473.00	20528.00	58800	20230418	-69.73	16350	20240417	8.87	26050	-31.67	20240312	16350	8.87	20240417	58800	-69.73	20230418	16350	8.87	20240417	3.37	N	088390	500	46 억	16584	N	N	0	N	N
69	20240418	130638	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17750	460	2	2.66	407462720	23024	34.06	17020	17900	17020	22450	12110	17290	17697.30	0.18	10605	19116	18202	17276	16362	15436	17740	15900	47	5160	500	12440	10	1	9385844	1666	-12.05	0.86	12	0.25	-1473.00	20528.00	58800	20230418	-69.81	16350	20240417	8.56	26050	-31.86	20240312	16350	8.56	20240417	58800	-69.81	20230418	16350	8.56	20240417	3.37	N	088390	500	46 억	16584	N	N	0	N	N
70	20240418	120636	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17850	560	2	3.24	353653880	19998	29.59	17020	17900	17020	22450	12110	17290	17684.46	0.18	9888	19116	18202	17276	16362	15436	17740	15900	47	5160	500	12440	10	1	9385844	1675	-12.12	0.87	12	0.21	-1473.00	20528.00	58800	20230418	-69.64	16350	20240417	9.17	26050	-31.48	20240312	16350	9.17	20240417	58800	-69.64	20230418	16350	9.17	20240417	3.37	N	088390	500	46 억	16584	N	N	0	N	N
71	20240418	110637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17850	560	2	3.24	290846720	16477	24.38	17020	17870	17020	22450	12110	17290	17651.68	0.18	7902	19116	18202	17276	16362	15436	17740	15900	47	5160	500	12440	10	1	9385844	1675	-12.12	0.87	12	0.18	-1473.00	20528.00	58800	20230418	-69.64	16350	20240417	9.17	26050	-31.48	20240312	16350	9.17	20240417	58800	-69.64	20230418	16350	9.17	20240417	3.37	N	088390	500	46 억	16584	N	N	0	N	N
72	20240418	100639	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17750	460	2	2.66	206655650	11738	17.37	17020	17800	17020	22450	12110	17290	17605.70	0.18	6132	19116	18202	17276	16362	15436	17740	15900	47	5160	500	12440	10	1	9385844	1666	-12.05	0.86	12	0.13	-1473.00	20528.00	58800	20230418	-69.81	16350	20240417	8.56	26050	-31.86	20240312	16350	8.56	20240417	58800	-69.81	20230418	16350	8.56	20240417	3.37	N	088390	500	46 억	16584	N	N	0	N	N
73	20240418	090637	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	17330	40	2	0.23	16664530	973	1.44	17020	17580	17020	22450	12110	17290	17126.96	0.18	332	19116	18202	17276	16362	15436	17740	15900	47	5160	500	12440	10	1	9385844	1627	-11.77	0.84	12	0.01	-1473.00	20528.00	58800	20230418	-70.53	16350	20240417	5.99	26050	-33.47	20240312	16350	5.99	20240417	58800	-70.53	20230418	16350	5.99	20240417	3.37	N	088390	500	46 억	16584	N	N	0	N	N
74	20240417	160632	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17290	-510	5	-2.87	1177390760	67570	119.98	17510	18190	16350	23100	12460	17800	17424.76	0.19	-1388	19053	18426	18013	17386	16973	18220	17180	47	5300	500	12810	10	1	9385844	1623	-11.74	0.84	12	0.72	-1473.00	20528.00	58800	20230418	-70.60	16350	20240417	5.75	26050	-33.63	20240312	16350	5.75	20240417	58800	-70.60	20230418	16350	5.75	20240417	3.43	N	088390	500	46 억	17971	N	N	7	N	N
75	20240417	150644	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17410	-390	5	-2.19	1139917570	65404	116.13	17510	18190	16350	23100	12460	17800	17428.87	0.19	-1405	19053	18426	18013	17386	16973	18220	17180	47	5300	500	12810	10	1	9385844	1634	-11.82	0.85	12	0.70	-1473.00	20528.00	58800	20230418	-70.39	16350	20240417	6.48	26050	-33.17	20240312	16350	6.48	20240417	58800	-70.39	20230418	16350	6.48	20240417	3.43	N	088390	500	46 억	17971	N	N	7	N	N
76	20240417	140637	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17550	-250	5	-1.40	1081636780	62057	110.19	17510	18190	16350	23100	12460	17800	17429.73	0.19	-2289	19053	18426	18013	17386	16973	18220	17180	47	5300	500	12810	10	1	9385844	1647	-11.91	0.85	12	0.66	-1473.00	20528.00	58800	20230418	-70.15	16350	20240417	7.34	26050	-32.63	20240312	16350	7.34	20240417	58800	-70.15	20230418	16350	7.34	20240417	3.43	N	088390	500	46 억	17971	N	N	7	N	N
77	20240417	130640	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17490	-310	5	-1.74	1020514240	58542	103.95	17510	18190	16350	23100	12460	17800	17432.17	0.19	-3104	19053	18426	18013	17386	16973	18220	17180	47	5300	500	12810	10	1	9385844	1642	-11.87	0.85	12	0.62	-1473.00	20528.00	58800	20230418	-70.26	16350	20240417	6.97	26050	-32.86	20240312	16350	6.97	20240417	58800	-70.26	20230418	16350	6.97	20240417	3.43	N	088390	500	46 억	17971	N	N	7	N	N
78	20240417	120641	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17330	-470	5	-2.64	454722860	25881	45.95	17510	18190	17230	23100	12460	17800	17569.76	0.19	-127	19053	18426	18013	17386	16973	18220	17180	47	5300	500	12810	10	1	9385844	1627	-11.77	0.84	12	0.28	-1473.00	20528.00	58800	20230418	-70.53	17230	20240417	0.58	26050	-33.47	20240312	17230	0.58	20240417	58800	-70.53	20230418	17230	0.58	20240417	3.43	N	088390	500	46 억	17971	N	N	7	N	N
79	20240417	110642	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17650	-150	5	-0.84	175639650	9924	17.62	17510	18190	17510	23100	12460	17800	17698.47	0.19	-334	19053	18426	18013	17386	16973	18220	17180	47	5300	500	12810	10	1	9385844	1657	-11.98	0.86	12	0.11	-1473.00	20528.00	58800	20230418	-69.98	17510	20240417	0.80	26050	-32.25	20240312	17510	0.80	20240417	58800	-69.98	20230418	17510	0.80	20240417	3.43	N	088390	500	46 억	17971	N	N	7	N	N
80	20240417	100637	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17700	-100	5	-0.56	97979390	5531	9.82	17510	18190	17510	23100	12460	17800	17714.59	0.19	499	19053	18426	18013	17386	16973	18220	17180	47	5300	500	12810	10	1	9385844	1661	-12.02	0.86	12	0.06	-1473.00	20528.00	58800	20230418	-69.90	17510	20240417	1.09	26050	-32.05	20240312	17510	1.09	20240417	58800	-69.90	20230418	17510	1.09	20240417	3.43	N	088390	500	46 억	17971	N	N	7	N	N
81	20240417	090634	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18090	290	2	1.63	22937090	1289	2.29	17510	18190	17510	23100	12460	17800	17794.48	0.19	54	19053	18426	18013	17386	16973	18220	17180	47	5300	500	12810	10	1	9385844	1698	-12.28	0.88	12	0.01	-1473.00	20528.00	58800	20230418	-69.23	17510	20240417	3.31	26050	-30.56	20240312	17510	3.31	20240417	58800	-69.23	20230418	17510	3.31	20240417	3.43	N	088390	500	46 억	17971	N	N	7	N	N
82	20240416	160638	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17800	-1000	5	-5.32	1005597780	56199	197.12	18640	18640	17600	24400	13160	18800	17893.56	0.24	-4908	19333	19066	18613	18346	17893	19200	18480	47	5600	500	13530	10	1	9385844	1671	-12.08	0.87	12	0.60	-1473.00	20528.00	58800	20230418	-69.73	17600	20240416	1.14	26050	-31.67	20240312	17600	1.14	20240416	58800	-69.73	20230418	17600	1.14	20240416	3.42	N	088390	500	46 억	22640	N	N	7	N	N
83	20240416	150636	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17680	-1120	5	-5.96	946431980	52865	185.43	18640	18640	17600	24400	13160	18800	17902.81	0.24	-3975	19333	19066	18613	18346	17893	19200	18480	47	5600	500	13530	10	1	9385844	1659	-12.00	0.86	12	0.56	-1473.00	20528.00	58800	20230418	-69.93	17600	20240416	0.45	26050	-32.13	20240312	17600	0.45	20240416	58800	-69.93	20230418	17600	0.45	20240416	3.42	N	088390	500	46 억	22640	N	N	4	N	N
84	20240416	140636	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17860	-940	5	-5.00	856051780	47753	167.50	18640	18640	17640	24400	13160	18800	17926.66	0.24	-4683	19333	19066	18613	18346	17893	19200	18480	47	5600	500	13530	10	1	9385844	1676	-12.12	0.87	12	0.51	-1473.00	20528.00	58800	20230418	-69.63	17640	20240416	1.25	26050	-31.44	20240312	17640	1.25	20240416	58800	-69.63	20230418	17640	1.25	20240416	3.42	N	088390	500	46 억	22640	N	N	4	N	N
85	20240416	130637	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17750	-1050	5	-5.59	718697640	40005	140.32	18640	18640	17720	24400	13160	18800	17965.20	0.24	-4817	19333	19066	18613	18346	17893	19200	18480	47	5600	500	13530	10	1	9385844	1666	-12.05	0.86	12	0.43	-1473.00	20528.00	58800	20230418	-69.81	17720	20240416	0.17	26050	-31.86	20240312	17720	0.17	20240416	58800	-69.81	20230418	17720	0.17	20240416	3.42	N	088390	500	46 억	22640	N	N	4	N	N
86	20240416	120639	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17780	-1020	5	-5.43	606033770	33672	118.11	18640	18640	17750	24400	13160	18800	17998.15	0.24	-5236	19333	19066	18613	18346	17893	19200	18480	47	5600	500	13530	10	1	9385844	1669	-12.07	0.87	12	0.36	-1473.00	20528.00	58800	20230418	-69.76	17750	20240416	0.17	26050	-31.75	20240312	17750	0.17	20240416	58800	-69.76	20230418	17750	0.17	20240416	3.42	N	088390	500	46 억	22640	N	N	4	N	N
87	20240416	110636	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	17890	-910	5	-4.84	442579540	24504	85.95	18640	18640	17890	24400	13160	18800	18061.52	0.24	-4099	19333	19066	18613	18346	17893	19200	18480	47	5600	500	13530	10	1	9385844	1679	-12.15	0.87	12	0.26	-1473.00	20528.00	58800	20230418	-69.57	17890	20240416	0.00	26050	-31.32	20240312	17890	0.00	20240416	58800	-69.57	20230418	17890	0.00	20240416	3.42	N	088390	500	46 억	22640	N	N	4	N	N
88	20240416	100629	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18190	-610	5	-3.24	122891430	6748	23.67	18640	18640	18120	24400	13160	18800	18211.53	0.24	-1530	19333	19066	18613	18346	17893	19200	18480	47	5600	500	13530	10	1	9385844	1707	-12.35	0.89	12	0.07	-1473.00	20528.00	58800	20230418	-69.06	18120	20240416	0.39	26050	-30.17	20240312	18120	0.39	20240416	58800	-69.06	20230418	18120	0.39	20240416	3.42	N	088390	500	46 억	22640	N	N	4	N	N
89	20240416	090629	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18500	-300	5	-1.60	7868700	426	1.49	18640	18640	18220	24400	13160	18800	18471.13	0.24	166	19333	19066	18613	18346	17893	19200	18480	47	5600	500	13530	10	1	9385844	1736	-12.56	0.90	12	0.00	-1473.00	20528.00	58800	20230418	-68.54	18160	20240415	1.87	26050	-28.98	20240312	18160	1.87	20240415	58800	-68.54	20230418	18160	1.87	20240415	3.42	N	088390	500	46 억	22640	N	N	4	N	N
90	20240415	160627	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18800	-110	5	-0.58	520141910	28306	167.56	18460	18880	18160	24550	13240	18910	18375.21	0.17	6368	19316	19112	18986	18782	18656	19050	18720	47	5640	500	13610	10	1	9385844	1765	-12.76	0.92	12	0.30	-1473.00	20528.00	58800	20230418	-68.03	18160	20240415	3.52	26050	-27.83	20240312	18160	3.52	20240415	58800	-68.03	20230418	18160	3.52	20240415	3.44	N	088390	500	46 억	16271	N	N	4	N	N
91	20240415	150632	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18800	-110	5	-0.58	513814650	27969	165.57	18460	18880	18160	24550	13240	18910	18370.86	0.17	6561	19316	19112	18986	18782	18656	19050	18720	47	5640	500	13610	10	1	9385844	1765	-12.76	0.92	12	0.30	-1473.00	20528.00	58800	20230418	-68.03	18160	20240415	3.52	26050	-27.83	20240312	18160	3.52	20240415	58800	-68.03	20230418	18160	3.52	20240415	3.44	N	088390	500	46 억	16271	N	N	190	N	N
92	20240415	140626	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18520	-390	5	-2.06	496785590	27059	160.18	18460	18880	18160	24550	13240	18910	18359.35	0.17	6858	19316	19112	18986	18782	18656	19050	18720	47	5640	500	13610	10	1	9385844	1738	-12.57	0.90	12	0.29	-1473.00	20528.00	58800	20230418	-68.50	18160	20240415	1.98	26050	-28.91	20240312	18160	1.98	20240415	58800	-68.50	20230418	18160	1.98	20240415	3.44	N	088390	500	46 억	16271	N	N	190	N	N
93	20240415	130620	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18380	-530	5	-2.80	401290230	21894	129.60	18460	18880	18160	24550	13240	18910	18328.78	0.17	3193	19316	19112	18986	18782	18656	19050	18720	47	5640	500	13610	10	1	9385844	1725	-12.48	0.90	12	0.23	-1473.00	20528.00	58800	20230418	-68.74	18160	20240415	1.21	26050	-29.44	20240312	18160	1.21	20240415	58800	-68.74	20230418	18160	1.21	20240415	3.44	N	088390	500	46 억	16271	N	N	190	N	N
94	20240415	120629	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18380	-530	5	-2.80	387571910	21148	125.19	18460	18880	18160	24550	13240	18910	18326.65	0.17	3220	19316	19112	18986	18782	18656	19050	18720	47	5640	500	13610	10	1	9385844	1725	-12.48	0.90	12	0.23	-1473.00	20528.00	58800	20230418	-68.74	18160	20240415	1.21	26050	-29.44	20240312	18160	1.21	20240415	58800	-68.74	20230418	18160	1.21	20240415	3.44	N	088390	500	46 억	16271	N	N	190	N	N
95	20240415	110629	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18530	-380	5	-2.01	335109480	18298	108.32	18460	18880	18160	24550	13240	18910	18313.99	0.17	4578	19316	19112	18986	18782	18656	19050	18720	47	5640	500	13610	10	1	9385844	1739	-12.58	0.90	12	0.19	-1473.00	20528.00	58800	20230418	-68.49	18160	20240415	2.04	26050	-28.87	20240312	18160	2.04	20240415	58800	-68.49	20230418	18160	2.04	20240415	3.44	N	088390	500	46 억	16271	N	N	190	N	N
96	20240415	100625	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18290	-620	5	-3.28	238120710	13018	77.06	18460	18880	18160	24550	13240	18910	18291.65	0.17	2594	19316	19112	18986	18782	18656	19050	18720	47	5640	500	13610	10	1	9385844	1717	-12.42	0.89	12	0.14	-1473.00	20528.00	58800	20230418	-68.89	18160	20240415	0.72	26050	-29.79	20240312	18160	0.72	20240415	58800	-68.89	20230418	18160	0.72	20240415	3.44	N	088390	500	46 억	16271	N	N	190	N	N
97	20240415	090631	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18460	-450	5	-2.38	31124460	1695	10.03	18460	18880	18270	24550	13240	18910	18362.51	0.17	-178	19316	19112	18986	18782	18656	19050	18720	47	5640	500	13610	10	1	9385844	1733	-12.53	0.90	12	0.02	-1473.00	20528.00	58800	20230418	-68.61	18270	20240415	1.04	26050	-29.14	20240312	18270	1.04	20240415	58800	-68.61	20230418	18270	1.04	20240415	3.44	N	088390	500	46 억	16271	N	N	190	N	N
98	20240412	160625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18910	-20	5	-0.11	320290880	16863	59.59	19000	19190	18860	24600	13260	18930	18993.71	0.22	-3932	19290	19110	18920	18740	18550	19200	18830	47	5670	500	13620	10	1	9385844	1775	-12.84	0.92	12	0.18	-1473.00	20528.00	58800	20230418	-67.84	18730	20240411	0.96	26050	-27.41	20240312	18730	0.96	20240411	58800	-67.84	20230418	18730	0.96	20240411	3.48	N	088390	500	46 억	20203	N	N	190	N	N
99	20240412	150628	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19000	70	2	0.37	310260280	16333	57.72	19000	19190	18860	24600	13260	18930	18995.92	0.22	-3729	19290	19110	18920	18740	18550	19200	18830	47	5670	500	13620	10	1	9385844	1783	-12.90	0.93	12	0.17	-1473.00	20528.00	58800	20230418	-67.69	18730	20240411	1.44	26050	-27.06	20240312	18730	1.44	20240411	58800	-67.69	20230418	18730	1.44	20240411	3.48	N	088390	500	46 억	20203	N	N	19	N	N
100	20240412	140626	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19000	70	2	0.37	240521450	12652	44.71	19000	19190	18860	24600	13260	18930	19010.55	0.22	-2805	19290	19110	18920	18740	18550	19200	18830	47	5670	500	13620	10	1	9385844	1783	-12.90	0.93	12	0.13	-1473.00	20528.00	58800	20230418	-67.69	18730	20240411	1.44	26050	-27.06	20240312	18730	1.44	20240411	58800	-67.69	20230418	18730	1.44	20240411	3.48	N	088390	500	46 억	20203	N	N	19	N	N
101	20240412	130621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19000	70	2	0.37	208086680	10946	38.68	19000	19190	18860	24600	13260	18930	19010.29	0.22	-1972	19290	19110	18920	18740	18550	19200	18830	47	5670	500	13620	10	1	9385844	1783	-12.90	0.93	12	0.12	-1473.00	20528.00	58800	20230418	-67.69	18730	20240411	1.44	26050	-27.06	20240312	18730	1.44	20240411	58800	-67.69	20230418	18730	1.44	20240411	3.48	N	088390	500	46 억	20203	N	N	19	N	N
102	20240412	120625	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18990	60	2	0.32	181131120	9527	33.67	19000	19190	18860	24600	13260	18930	19012.40	0.22	-1696	19290	19110	18920	18740	18550	19200	18830	47	5670	500	13620	10	1	9385844	1782	-12.89	0.93	12	0.10	-1473.00	20528.00	58800	20230418	-67.70	18730	20240411	1.39	26050	-27.10	20240312	18730	1.39	20240411	58800	-67.70	20230418	18730	1.39	20240411	3.48	N	088390	500	46 억	20203	N	N	19	N	N
103	20240412	110621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19070	140	2	0.74	142085230	7477	26.42	19000	19190	18860	24600	13260	18930	19002.97	0.22	-1611	19290	19110	18920	18740	18550	19200	18830	47	5670	500	13620	10	1	9385844	1790	-12.95	0.93	12	0.08	-1473.00	20528.00	58800	20230418	-67.57	18730	20240411	1.82	26050	-26.79	20240312	18730	1.82	20240411	58800	-67.57	20230418	18730	1.82	20240411	3.48	N	088390	500	46 억	20203	N	N	19	N	N
104	20240412	100623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19120	190	2	1.00	105297070	5554	19.63	19000	19120	18860	24600	13260	18930	18958.78	0.22	-1115	19290	19110	18920	18740	18550	19200	18830	47	5670	500	13620	10	1	9385844	1795	-12.98	0.93	12	0.06	-1473.00	20528.00	58800	20230418	-67.48	18730	20240411	2.08	26050	-26.60	20240312	18730	2.08	20240411	58800	-67.48	20230418	18730	2.08	20240411	3.48	N	088390	500	46 억	20203	N	N	19	N	N
105	20240412	090622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	18930	0	3	0.00	25328990	1333	4.71	19000	19100	18930	24600	13260	18930	19001.49	0.22	-244	19290	19110	18920	18740	18550	19200	18830	47	5670	500	13620	10	1	9385844	1777	-12.85	0.92	12	0.01	-1473.00	20528.00	58800	20230418	-67.81	18730	20240411	1.07	26050	-27.33	20240312	18730	1.07	20240411	58800	-67.81	20230418	18730	1.07	20240411	3.48	N	088390	500	46 억	20203	N	N	19	N	N
106	20240411	160618	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18930	-100	5	-0.53	534513780	28289	57.77	18800	19100	18730	24700	13330	19030	18894.53	0.24	-2763	20270	19650	19330	18710	18390	19490	18550	47	5670	500	13700	10	1	9385844	1777	-12.85	0.92	12	0.30	-1473.00	20528.00	58800	20230418	-67.81	18730	20240411	1.07	26050	-27.33	20240312	18730	1.07	20240411	58800	-67.81	20230418	18730	1.07	20240411	3.47	N	088390	500	46 억	22965	N	N	19	N	N
107	20240411	150625	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18960	-70	5	-0.37	494432910	26173	53.45	18800	19100	18730	24700	13330	19030	18890.95	0.24	-2916	20270	19650	19330	18710	18390	19490	18550	47	5670	500	13700	10	1	9385844	1780	-12.87	0.92	12	0.28	-1473.00	20528.00	58800	20230418	-67.76	18730	20240411	1.23	26050	-27.22	20240312	18730	1.23	20240411	58800	-67.76	20230418	18730	1.23	20240411	3.47	N	088390	500	46 억	22965	N	N	0	N	N
108	20240411	140621	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18940	-90	5	-0.47	468552660	24812	50.67	18800	19100	18730	24700	13330	19030	18884.11	0.24	-2733	20270	19650	19330	18710	18390	19490	18550	47	5670	500	13700	10	1	9385844	1778	-12.86	0.92	12	0.26	-1473.00	20528.00	58800	20230418	-67.79	18730	20240411	1.12	26050	-27.29	20240312	18730	1.12	20240411	58800	-67.79	20230418	18730	1.12	20240411	3.47	N	088390	500	46 억	22965	N	N	0	N	N
109	20240411	130613	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18910	-120	5	-0.63	411571980	21807	44.53	18800	19100	18730	24700	13330	19030	18873.38	0.24	-4307	20270	19650	19330	18710	18390	19490	18550	47	5670	500	13700	10	1	9385844	1775	-12.84	0.92	12	0.23	-1473.00	20528.00	58800	20230418	-67.84	18730	20240411	0.96	26050	-27.41	20240312	18730	0.96	20240411	58800	-67.84	20230418	18730	0.96	20240411	3.47	N	088390	500	46 억	22965	N	N	0	N	N
110	20240411	120623	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18750	-280	5	-1.47	379962760	20128	41.10	18800	19100	18730	24700	13330	19030	18877.32	0.24	-5351	20270	19650	19330	18710	18390	19490	18550	47	5670	500	13700	10	1	9385844	1760	-12.73	0.91	12	0.21	-1473.00	20528.00	58800	20230418	-68.11	18730	20240411	0.11	26050	-28.02	20240312	18730	0.11	20240411	58800	-68.11	20230418	18730	0.11	20240411	3.47	N	088390	500	46 억	22965	N	N	0	N	N
111	20240411	110617	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18790	-240	5	-1.26	279125740	14754	30.13	18800	19100	18790	24700	13330	19030	18918.64	0.24	-4410	20270	19650	19330	18710	18390	19490	18550	47	5670	500	13700	10	1	9385844	1764	-12.76	0.92	12	0.16	-1473.00	20528.00	58800	20230418	-68.04	18790	20240411	0.00	26050	-27.87	20240312	18790	0.00	20240411	58800	-68.04	20230418	18790	0.00	20240411	3.47	N	088390	500	46 억	22965	N	N	0	N	N
112	20240411	100624	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	19000	-30	5	-0.16	156989040	8274	16.90	18800	19100	18800	24700	13330	19030	18973.77	0.24	-597	20270	19650	19330	18710	18390	19490	18550	47	5670	500	13700	10	1	9385844	1783	-12.90	0.93	12	0.09	-1473.00	20528.00	58800	20230418	-67.69	18800	20240411	1.06	26050	-27.06	20240312	18800	1.06	20240411	58800	-67.69	20230418	18800	1.06	20240411	3.47	N	088390	500	46 억	22965	N	N	0	N	N
113	20240411	090619	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	18990	-40	5	-0.21	24727330	1312	2.68	18800	19000	18800	24700	13330	19030	18846.91	0.24	-400	20270	19650	19330	18710	18390	19490	18550	47	5670	500	13700	10	1	9385844	1782	-12.89	0.93	12	0.01	-1473.00	20528.00	58800	20230418	-67.70	18800	20240411	1.01	26050	-27.10	20240312	18800	1.01	20240411	58800	-67.70	20230418	18800	1.01	20240411	3.47	N	088390	500	46 억	22965	N	N	0	N	N
114	20240409	160610	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19030	-570	5	-2.91	940554350	48756	82.80	19730	19950	19010	25450	13720	19600	19293.07	0.21	3175	20933	20266	19633	18966	18333	19950	18650	47	5850	500	14110	10	1	9385844	1786	-12.92	0.93	12	0.52	-1473.00	20528.00	58800	20230418	-67.64	19000	20240408	0.16	26050	-26.95	20240312	19000	0.16	20240408	58800	-67.64	20230418	19000	0.16	20240408	3.45	N	088390	500	46 억	19783	N	N	0	N	N
115	20240409	150614	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19150	-450	5	-2.30	853656050	44194	75.06	19730	19950	19010	25450	13720	19600	19316.11	0.21	3309	20933	20266	19633	18966	18333	19950	18650	47	5850	500	14110	10	1	9385844	1797	-13.00	0.93	12	0.47	-1473.00	20528.00	58800	20230418	-67.43	19000	20240408	0.79	26050	-26.49	20240312	19000	0.79	20240408	58800	-67.43	20230418	19000	0.79	20240408	3.45	N	088390	500	46 억	19783	N	N	0	N	N
116	20240409	140619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19350	-250	5	-1.28	700077970	36172	61.43	19730	19950	19010	25450	13720	19600	19354.14	0.21	1245	20933	20266	19633	18966	18333	19950	18650	47	5850	500	14110	10	1	9385844	1816	-13.14	0.94	12	0.39	-1473.00	20528.00	58800	20230418	-67.09	19000	20240408	1.84	26050	-25.72	20240312	19000	1.84	20240408	58800	-67.09	20230418	19000	1.84	20240408	3.45	N	088390	500	46 억	19783	N	N	0	N	N
117	20240409	130612	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19180	-420	5	-2.14	647067510	33410	56.74	19730	19950	19010	25450	13720	19600	19367.48	0.21	348	20933	20266	19633	18966	18333	19950	18650	47	5850	500	14110	10	1	9385844	1800	-13.02	0.93	12	0.36	-1473.00	20528.00	58800	20230418	-67.38	19000	20240408	0.95	26050	-26.37	20240312	19000	0.95	20240408	58800	-67.38	20230418	19000	0.95	20240408	3.45	N	088390	500	46 억	19783	N	N	0	N	N
118	20240409	120614	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19150	-450	5	-2.30	497186450	25557	43.40	19730	19950	19150	25450	13720	19600	19454.02	0.21	43	20933	20266	19633	18966	18333	19950	18650	47	5850	500	14110	10	1	9385844	1797	-13.00	0.93	12	0.27	-1473.00	20528.00	58800	20230418	-67.43	19000	20240408	0.79	26050	-26.49	20240312	19000	0.79	20240408	58800	-67.43	20230418	19000	0.79	20240408	3.45	N	088390	500	46 억	19783	N	N	0	N	N
119	20240409	110614	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19230	-370	5	-1.89	395309850	20249	34.39	19730	19950	19230	25450	13720	19600	19522.44	0.21	198	20933	20266	19633	18966	18333	19950	18650	47	5850	500	14110	10	1	9385844	1805	-13.05	0.94	12	0.22	-1473.00	20528.00	58800	20230418	-67.30	19000	20240408	1.21	26050	-26.18	20240312	19000	1.21	20240408	58800	-67.30	20230418	19000	1.21	20240408	3.45	N	088390	500	46 억	19783	N	N	0	N	N
120	20240409	100609	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19450	-150	5	-0.77	197852790	10023	17.02	19730	19950	19410	25450	13720	19600	19739.88	0.21	-1585	20933	20266	19633	18966	18333	19950	18650	47	5850	500	14110	10	1	9385844	1826	-13.20	0.95	12	0.11	-1473.00	20528.00	58800	20230418	-66.92	19000	20240408	2.37	26050	-25.34	20240312	19000	2.37	20240408	58800	-66.92	20230418	19000	2.37	20240408	3.45	N	088390	500	46 억	19783	N	N	0	N	N
121	20240409	090620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19950	350	2	1.79	48983840	2475	4.20	19730	19950	19630	25450	13720	19600	19791.45	0.21	-441	20933	20266	19633	18966	18333	19950	18650	47	5850	500	14110	10	1	9385844	1872	-13.54	0.97	12	0.03	-1473.00	20528.00	58800	20230418	-66.07	19000	20240408	5.00	26050	-23.42	20240312	19000	5.00	20240408	58800	-66.07	20230418	19000	5.00	20240408	3.45	N	088390	500	46 억	19783	N	N	0	N	N
122	20240408	160607	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	19600	-400	5	-2.00	1137793690	58877	171.12	20300	20300	19000	26000	14000	20000	19324.71	0.27	-5424	21200	20600	20300	19700	19400	20450	19550	47	6000	500	14400	10	1	9385844	1840	-13.31	0.95	12	0.63	-1473.00	20528.00	58800	20230418	-66.67	19000	20240408	3.16	26050	-24.76	20240312	19000	3.16	20240408	58800	-66.67	20230418	19000	3.16	20240408	3.34	N	088390	500	46 억	25322	N	N	0	N	N
123	20240408	150612	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	19630	-370	5	-1.85	1071703940	55506	161.33	20300	20300	19000	26000	14000	20000	19307.89	0.27	-5648	21200	20600	20300	19700	19400	20450	19550	47	6000	500	14400	10	1	9385844	1842	-13.33	0.96	12	0.59	-1473.00	20528.00	58800	20230418	-66.62	19000	20240408	3.32	26050	-24.64	20240312	19000	3.32	20240408	58800	-66.62	20230418	19000	3.32	20240408	3.34	N	088390	500	46 억	25322	N	N	0	N	N
124	20240408	140614	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	19370	-630	5	-3.15	1017012960	52701	153.17	20300	20300	19000	26000	14000	20000	19297.79	0.27	-6185	21200	20600	20300	19700	19400	20450	19550	47	6000	500	14400	10	1	9385844	1818	-13.15	0.94	12	0.56	-1473.00	20528.00	58800	20230418	-67.06	19000	20240408	1.95	26050	-25.64	20240312	19000	1.95	20240408	58800	-67.06	20230418	19000	1.95	20240408	3.34	N	088390	500	46 억	25322	N	N	0	N	N
125	20240408	130611	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	19250	-750	5	-3.75	893919350	46390	134.83	20300	20300	19000	26000	14000	20000	19269.66	0.27	-7147	21200	20600	20300	19700	19400	20450	19550	47	6000	500	14400	10	1	9385844	1807	-13.07	0.94	12	0.49	-1473.00	20528.00	58800	20230418	-67.26	19000	20240408	1.32	26050	-26.10	20240312	19000	1.32	20240408	58800	-67.26	20230418	19000	1.32	20240408	3.34	N	088390	500	46 억	25322	N	N	0	N	N
126	20240408	120613	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	19210	-790	5	-3.95	783773190	40679	118.23	20300	20300	19000	26000	14000	20000	19267.27	0.27	-10576	21200	20600	20300	19700	19400	20450	19550	47	6000	500	14400	10	1	9385844	1803	-13.04	0.94	12	0.43	-1473.00	20528.00	58800	20230418	-67.33	19000	20240408	1.11	26050	-26.26	20240312	19000	1.11	20240408	58800	-67.33	20230418	19000	1.11	20240408	3.34	N	088390	500	46 억	25322	N	N	0	N	N
127	20240408	110615	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	19020	-980	5	-4.90	680543930	35293	102.58	20300	20300	19000	26000	14000	20000	19282.69	0.27	-11722	21200	20600	20300	19700	19400	20450	19550	47	6000	500	14400	10	1	9385844	1785	-12.91	0.93	12	0.38	-1473.00	20528.00	58800	20230418	-67.65	19000	20240408	0.11	26050	-26.99	20240312	19000	0.11	20240408	58800	-67.65	20230418	19000	0.11	20240408	3.34	N	088390	500	46 억	25322	N	N	0	N	N
128	20240408	100607	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	19250	-750	5	-3.75	409159080	21089	61.29	20300	20300	19140	26000	14000	20000	19401.54	0.27	-6580	21200	20600	20300	19700	19400	20450	19550	47	6000	500	14400	10	1	9385844	1807	-13.07	0.94	12	0.22	-1473.00	20528.00	58800	20230418	-67.26	19140	20240408	0.57	26050	-26.10	20240312	19140	0.57	20240408	58800	-67.26	20230418	19140	0.57	20240408	3.34	N	088390	500	46 억	25322	N	N	0	N	N
129	20240408	090613	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	19720	-280	5	-1.40	56619340	2858	8.31	20300	20300	19700	26000	14000	20000	19810.83	0.27	-1989	21200	20600	20300	19700	19400	20450	19550	47	6000	500	14400	10	1	9385844	1851	-13.39	0.96	12	0.03	-1473.00	20528.00	58800	20230418	-66.46	19450	20231101	1.39	26050	-24.30	20240312	19700	0.10	20240408	58800	-66.46	20230418	19450	1.39	20231101	3.34	N	088390	500	46 억	25322	N	N	0	N	N
130	20240405	160613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20000	-750	5	-3.61	689391050	34227	58.20	20300	20900	20000	26950	14550	20750	20142.21	0.34	-6623	21450	21100	20550	20200	19650	21200	20300	47	6200	500	14940	50	1	9385844	1877	-13.58	0.97	12	0.36	-1473.00	20528.00	58800	20230418	-65.99	19450	20231101	2.83	26050	-23.22	20240312	20000	0.00	20240405	58800	-65.99	20230418	19450	2.83	20231101	3.44	N	088390	500	46 억	31943	N	N	1	N	N
131	20240405	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20050	-700	5	-3.37	634789200	31501	53.56	20300	20900	20000	26950	14550	20750	20151.40	0.34	-5307	21450	21100	20550	20200	19650	21200	20300	47	6200	500	14940	50	1	9385844	1882	-13.61	0.98	12	0.34	-1473.00	20528.00	58800	20230418	-65.90	19450	20231101	3.08	26050	-23.03	20240312	20000	0.25	20240405	58800	-65.90	20230418	19450	3.08	20231101	3.44	N	088390	500	46 억	31943	N	N	1	N	N
132	20240405	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	-650	5	-3.13	534526250	26520	45.09	20300	20900	20000	26950	14550	20750	20155.59	0.34	-2854	21450	21100	20550	20200	19650	21200	20300	47	6200	500	14940	50	1	9385844	1887	-13.65	0.98	12	0.28	-1473.00	20528.00	58800	20230418	-65.82	19450	20231101	3.34	26050	-22.84	20240312	20000	0.50	20240405	58800	-65.82	20230418	19450	3.34	20231101	3.44	N	088390	500	46 억	31943	N	N	1	N	N
133	20240405	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	-650	5	-3.13	453227150	22465	38.20	20300	20900	20050	26950	14550	20750	20174.81	0.34	-1340	21450	21100	20550	20200	19650	21200	20300	47	6200	500	14940	50	1	9385844	1887	-13.65	0.98	12	0.24	-1473.00	20528.00	58800	20230418	-65.82	19450	20231101	3.34	26050	-22.84	20240312	20000	0.50	20240404	58800	-65.82	20230418	19450	3.34	20231101	3.44	N	088390	500	46 억	31943	N	N	1	N	N
134	20240405	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	-650	5	-3.13	373723250	18507	31.47	20300	20900	20050	26950	14550	20750	20193.62	0.34	-52	21450	21100	20550	20200	19650	21200	20300	47	6200	500	14940	50	1	9385844	1887	-13.65	0.98	12	0.20	-1473.00	20528.00	58800	20230418	-65.82	19450	20231101	3.34	26050	-22.84	20240312	20000	0.50	20240404	58800	-65.82	20230418	19450	3.34	20231101	3.44	N	088390	500	46 억	31943	N	N	1	N	N
135	20240405	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20200	-550	5	-2.65	323751200	16019	27.24	20300	20900	20050	26950	14550	20750	20210.45	0.34	179	21450	21100	20550	20200	19650	21200	20300	47	6200	500	14940	50	1	9385844	1896	-13.71	0.98	12	0.17	-1473.00	20528.00	58800	20230418	-65.65	19450	20231101	3.86	26050	-22.46	20240312	20000	1.00	20240404	58800	-65.65	20230418	19450	3.86	20231101	3.44	N	088390	500	46 억	31943	N	N	1	N	N
136	20240405	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20400	-350	5	-1.69	93892700	4595	7.81	20300	20900	20250	26950	14550	20750	20433.67	0.34	-815	21450	21100	20550	20200	19650	21200	20300	47	6200	500	14940	50	1	9385844	1915	-13.85	0.99	12	0.05	-1473.00	20528.00	58800	20230418	-65.31	19450	20231101	4.88	26050	-21.69	20240312	20000	2.00	20240404	58800	-65.31	20230418	19450	4.88	20231101	3.44	N	088390	500	46 억	31943	N	N	1	N	N
137	20240405	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	-150	5	-0.72	7432500	365	0.62	20300	20700	20300	26950	14550	20750	20363.01	0.34	163	21450	21100	20550	20200	19650	21200	20300	47	6200	500	14940	50	1	9385844	1933	-13.99	1.00	12	0.00	-1473.00	20528.00	58800	20230418	-64.97	19450	20231101	5.91	26050	-20.92	20240312	20000	3.00	20240404	58800	-64.97	20230418	19450	5.91	20231101	3.44	N	088390	500	46 억	31943	N	N	1	N	N
138	20240404	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	300	2	1.47	1199695050	58654	58.96	20750	20900	20000	26550	14350	20450	20453.76	0.48	-13004	22450	21450	20900	19900	19350	21175	19625	47	6100	500	14720	50	1	9385844	1948	-14.09	1.01	12	0.62	-1473.00	20528.00	58800	20230418	-64.71	19450	20231101	6.68	26050	-20.35	20240312	20000	3.75	20240404	58800	-64.71	20230418	19450	6.68	20231101	3.38	N	088390	500	46 억	44950	N	N	1200	N	N
139	20240404	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	350	2	1.71	1135650400	55575	55.86	20750	20900	20000	26550	14350	20450	20434.56	0.48	-11889	22450	21450	20900	19900	19350	21175	19625	47	6100	500	14720	50	1	9385844	1952	-14.12	1.01	12	0.59	-1473.00	20528.00	58800	20230418	-64.63	19450	20231101	6.94	26050	-20.15	20240312	20000	4.00	20240404	58800	-64.63	20230418	19450	6.94	20231101	3.38	N	088390	500	46 억	44950	N	N	1200	N	N
140	20240404	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20600	150	2	0.73	927779750	45524	45.76	20750	20900	20000	26550	14350	20450	20380.01	0.48	-11564	22450	21450	20900	19900	19350	21175	19625	47	6100	500	14720	50	1	9385844	1933	-13.99	1.00	12	0.49	-1473.00	20528.00	58800	20230418	-64.97	19450	20231101	5.91	26050	-20.92	20240312	20000	3.00	20240404	58800	-64.97	20230418	19450	5.91	20231101	3.38	N	088390	500	46 억	44950	N	N	1200	N	N
141	20240404	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20200	-250	5	-1.22	833262950	40864	41.08	20750	20900	20000	26550	14350	20450	20391.13	0.48	-11911	22450	21450	20900	19900	19350	21175	19625	47	6100	500	14720	50	1	9385844	1896	-13.71	0.98	12	0.44	-1473.00	20528.00	58800	20230418	-65.65	19450	20231101	3.86	26050	-22.46	20240312	20000	1.00	20240404	58800	-65.65	20230418	19450	3.86	20231101	3.38	N	088390	500	46 억	44950	N	N	1200	N	N
142	20240404	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20100	-350	5	-1.71	694281000	33932	34.11	20750	20900	20050	26550	14350	20450	20460.95	0.48	-11330	22450	21450	20900	19900	19350	21175	19625	47	6100	500	14720	50	1	9385844	1887	-13.65	0.98	12	0.36	-1473.00	20528.00	58800	20230418	-65.82	19450	20231101	3.34	26050	-22.84	20240312	20050	0.25	20240404	58800	-65.82	20230418	19450	3.34	20231101	3.38	N	088390	500	46 억	44950	N	N	1200	N	N
143	20240404	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20250	-200	5	-0.98	536778800	26129	26.26	20750	20900	20250	26550	14350	20450	20543.41	0.48	-11187	22450	21450	20900	19900	19350	21175	19625	47	6100	500	14720	50	1	9385844	1901	-13.75	0.99	12	0.28	-1473.00	20528.00	58800	20230418	-65.56	19450	20231101	4.11	26050	-22.26	20240312	20250	0.00	20240404	58800	-65.56	20230418	19450	4.11	20231101	3.38	N	088390	500	46 억	44950	N	N	1200	N	N
144	20240404	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20750	300	2	1.47	319417700	15485	15.57	20750	20900	20350	26550	14350	20450	20627.56	0.48	-6703	22450	21450	20900	19900	19350	21175	19625	47	6100	500	14720	50	1	9385844	1948	-14.09	1.01	12	0.16	-1473.00	20528.00	58800	20230418	-64.71	19450	20231101	6.68	26050	-20.35	20240312	20350	1.97	20240404	58800	-64.71	20230418	19450	6.68	20231101	3.38	N	088390	500	46 억	44950	N	N	1200	N	N
145	20240404	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	0	3	0.00	42224800	2055	2.07	20750	20750	20350	26550	14350	20450	20547.35	0.48	-1701	22450	21450	20900	19900	19350	21175	19625	47	6100	500	14720	50	1	9385844	1919	-13.88	1.00	12	0.02	-1473.00	20528.00	58800	20230418	-65.22	19450	20231101	5.14	26050	-21.50	20240312	20350	0.49	20240404	58800	-65.22	20230418	19450	5.14	20231101	3.38	N	088390	500	46 억	44950	N	N	1200	N	N
146	20240403	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-1550	5	-7.05	2023998650	97018	186.63	21900	21900	20350	28600	15400	22000	20862.09	0.81	-30602	23166	22582	22216	21632	21266	22400	21450	47	6600	500	15840	50	1	9385844	1919	-13.88	1.00	12	1.03	-1473.00	20528.00	58800	20230418	-65.22	19450	20231101	5.14	26050	-21.50	20240312	20350	0.49	20240403	58800	-65.22	20230418	19450	5.14	20231101	3.34	N	088390	500	46 억	76323	N	N	1200	N	N
147	20240403	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	-1550	5	-7.05	1864549950	89217	171.63	21900	21900	20350	28600	15400	22000	20899.04	0.81	-26662	23166	22582	22216	21632	21266	22400	21450	47	6600	500	15840	50	1	9385844	1919	-13.88	1.00	12	0.95	-1473.00	20528.00	58800	20230418	-65.22	19450	20231101	5.14	26050	-21.50	20240312	20350	0.49	20240403	58800	-65.22	20230418	19450	5.14	20231101	3.34	N	088390	500	46 억	76323	N	N	0	N	N
148	20240403	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20650	-1350	5	-6.14	1420668000	67565	129.98	21900	21900	20600	28600	15400	22000	21026.69	0.81	-20273	23166	22582	22216	21632	21266	22400	21450	47	6600	500	15840	50	1	9385844	1938	-14.02	1.01	12	0.72	-1473.00	20528.00	58800	20230418	-64.88	19450	20231101	6.17	26050	-20.73	20240312	20450	0.98	20240206	58800	-64.88	20230418	19450	6.17	20231101	3.34	N	088390	500	46 억	76323	N	N	0	N	N
149	20240403	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20850	-1150	5	-5.23	1089655850	51624	99.31	21900	21900	20800	28600	15400	22000	21107.54	0.81	-20414	23166	22582	22216	21632	21266	22400	21450	47	6600	500	15840	50	1	9385844	1957	-14.15	1.02	12	0.55	-1473.00	20528.00	58800	20230418	-64.54	19450	20231101	7.20	26050	-19.96	20240312	20450	1.96	20240206	58800	-64.54	20230418	19450	7.20	20231101	3.34	N	088390	500	46 억	76323	N	N	0	N	N
150	20240403	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20800	-1200	5	-5.45	976259450	46185	88.85	21900	21900	20800	28600	15400	22000	21138.02	0.81	-19588	23166	22582	22216	21632	21266	22400	21450	47	6600	500	15840	50	1	9385844	1952	-14.12	1.01	12	0.49	-1473.00	20528.00	58800	20230418	-64.63	19450	20231101	6.94	26050	-20.15	20240312	20450	1.71	20240206	58800	-64.63	20230418	19450	6.94	20231101	3.34	N	088390	500	46 억	76323	N	N	0	N	N
151	20240403	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20900	-1100	5	-5.00	707722450	33330	64.12	21900	21900	20900	28600	15400	22000	21233.80	0.81	-11511	23166	22582	22216	21632	21266	22400	21450	47	6600	500	15840	50	1	9385844	1962	-14.19	1.02	12	0.36	-1473.00	20528.00	58800	20230418	-64.46	19450	20231101	7.46	26050	-19.77	20240312	20450	2.20	20240206	58800	-64.46	20230418	19450	7.46	20231101	3.34	N	088390	500	46 억	76323	N	N	0	N	N
152	20240403	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21250	-750	5	-3.41	388415050	18196	35.00	21900	21900	21150	28600	15400	22000	21346.18	0.81	-893	23166	22582	22216	21632	21266	22400	21450	47	6600	500	15840	50	1	9385844	1994	-14.43	1.04	12	0.19	-1473.00	20528.00	58800	20230418	-63.86	19450	20231101	9.25	26050	-18.43	20240312	20450	3.91	20240206	58800	-63.86	20230418	19450	9.25	20231101	3.34	N	088390	500	46 억	76323	N	N	0	N	N
153	20240403	090556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21400	-600	5	-2.73	60077300	2794	5.37	21900	21900	21400	28600	15400	22000	21502.25	0.81	-555	23166	22582	22216	21632	21266	22400	21450	47	6600	500	15840	50	1	9385844	2009	-14.53	1.04	12	0.03	-1473.00	20528.00	58800	20230418	-63.61	19450	20231101	10.03	26050	-17.85	20240312	20450	4.65	20240206	58800	-63.61	20230418	19450	10.03	20231101	3.34	N	088390	500	46 억	76323	N	N	0	N	N
154	20240402	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22000	-650	5	-2.87	1145291100	51819	144.03	22800	22800	21850	29400	15900	22650	22101.96	1.06	-22886	23350	23000	22500	22150	21650	23175	22325	47	6750	500	16300	50	1	9385844	2065	-14.94	1.07	12	0.55	-1473.00	20528.00	58800	20230418	-62.59	19450	20231101	13.11	26050	-15.55	20240312	20450	7.58	20240206	58800	-62.59	20230418	19450	13.11	20231101	3.30	N	088390	500	46 억	99300	N	N	71	N	N
155	20240402	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-600	5	-2.65	1061234550	47999	133.41	22800	22800	21850	29400	15900	22650	22109.51	1.06	-21222	23350	23000	22500	22150	21650	23175	22325	47	6750	500	16300	50	1	9385844	2070	-14.97	1.07	12	0.51	-1473.00	20528.00	58800	20230418	-62.50	19450	20231101	13.37	26050	-15.36	20240312	20450	7.82	20240206	58800	-62.50	20230418	19450	13.37	20231101	3.30	N	088390	500	46 억	99300	N	N	71	N	N
156	20240402	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	21900	-750	5	-3.31	921632350	41633	115.71	22800	22800	21900	29400	15900	22650	22137.06	1.06	-17395	23350	23000	22500	22150	21650	23175	22325	47	6750	500	16300	50	1	9385844	2055	-14.87	1.07	12	0.44	-1473.00	20528.00	58800	20230418	-62.76	19450	20231101	12.60	26050	-15.93	20240312	20450	7.09	20240206	58800	-62.76	20230418	19450	12.60	20231101	3.30	N	088390	500	46 억	99300	N	N	71	N	N
157	20240402	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-600	5	-2.65	827877550	37365	103.85	22800	22800	22000	29400	15900	22650	22156.50	1.06	-15510	23350	23000	22500	22150	21650	23175	22325	47	6750	500	16300	50	1	9385844	2070	-14.97	1.07	12	0.40	-1473.00	20528.00	58800	20230418	-62.50	19450	20231101	13.37	26050	-15.36	20240312	20450	7.82	20240206	58800	-62.50	20230418	19450	13.37	20231101	3.30	N	088390	500	46 억	99300	N	N	71	N	N
158	20240402	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22050	-600	5	-2.65	645187800	29069	80.79	22800	22800	22000	29400	15900	22650	22195.05	1.06	-13666	23350	23000	22500	22150	21650	23175	22325	47	6750	500	16300	50	1	9385844	2070	-14.97	1.07	12	0.31	-1473.00	20528.00	58800	20230418	-62.50	19450	20231101	13.37	26050	-15.36	20240312	20450	7.82	20240206	58800	-62.50	20230418	19450	13.37	20231101	3.30	N	088390	500	46 억	99300	N	N	71	N	N
159	20240402	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	-500	5	-2.21	432500700	19438	54.03	22800	22800	22100	29400	15900	22650	22250.27	1.06	-7076	23350	23000	22500	22150	21650	23175	22325	47	6750	500	16300	50	1	9385844	2079	-15.04	1.08	12	0.21	-1473.00	20528.00	58800	20230418	-62.33	19450	20231101	13.88	26050	-14.97	20240312	20450	8.31	20240206	58800	-62.33	20230418	19450	13.88	20231101	3.30	N	088390	500	46 억	99300	N	N	71	N	N
160	20240402	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22250	-400	5	-1.77	306888100	13779	38.30	22800	22800	22100	29400	15900	22650	22272.16	1.06	-4040	23350	23000	22500	22150	21650	23175	22325	47	6750	500	16300	50	1	9385844	2088	-15.11	1.08	12	0.15	-1473.00	20528.00	58800	20230418	-62.16	19450	20231101	14.40	26050	-14.59	20240312	20450	8.80	20240206	58800	-62.16	20230418	19450	14.40	20231101	3.30	N	088390	500	46 억	99300	N	N	71	N	N
161	20240402	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22500	-150	5	-0.66	19222050	850	2.36	22800	22800	22500	29400	15900	22650	22614.18	1.06	284	23350	23000	22500	22150	21650	23175	22325	47	6750	500	16300	50	1	9385844	2112	-15.27	1.10	12	0.01	-1473.00	20528.00	58800	20230418	-61.73	19450	20231101	15.68	26050	-13.63	20240312	20450	10.02	20240206	58800	-61.73	20230418	19450	15.68	20231101	3.30	N	088390	500	46 억	99300	N	N	71	N	N
162	20240401	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22650	350	2	1.57	804218550	35764	72.82	22350	22850	22000	28950	15650	22300	22486.48	1.03	2856	23033	22666	22333	21966	21633	22500	21800	47	6650	500	16050	50	1	9385844	2126	-15.38	1.10	12	0.38	-1473.00	20528.00	58800	20230418	-61.48	19450	20231101	16.45	26050	-13.05	20240312	20450	10.76	20240206	58800	-61.48	20230418	19450	16.45	20231101	3.24	N	088390	500	46 억	96220	N	N	71	N	N
163	20240401	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	300	2	1.35	740432450	32945	67.08	22350	22850	22000	28950	15650	22300	22474.80	1.03	3076	23033	22666	22333	21966	21633	22500	21800	47	6650	500	16050	50	1	9385844	2121	-15.34	1.10	12	0.35	-1473.00	20528.00	58800	20230418	-61.56	19450	20231101	16.20	26050	-13.24	20240312	20450	10.51	20240206	58800	-61.56	20230418	19450	16.20	20231101	3.24	N	088390	500	46 억	96220	N	N	95	N	N
164	20240401	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	300	2	1.35	596499350	26601	54.17	22350	22700	22000	28950	15650	22300	22423.94	1.03	2183	23033	22666	22333	21966	21633	22500	21800	47	6650	500	16050	50	1	9385844	2121	-15.34	1.10	12	0.28	-1473.00	20528.00	58800	20230418	-61.56	19450	20231101	16.20	26050	-13.24	20240312	20450	10.51	20240206	58800	-61.56	20230418	19450	16.20	20231101	3.24	N	088390	500	46 억	96220	N	N	95	N	N
165	20240401	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22600	300	2	1.35	519696600	23197	47.23	22350	22700	22000	28950	15650	22300	22403.61	1.03	2417	23033	22666	22333	21966	21633	22500	21800	47	6650	500	16050	50	1	9385844	2121	-15.34	1.10	12	0.25	-1473.00	20528.00	58800	20230418	-61.56	19450	20231101	16.20	26050	-13.24	20240312	20450	10.51	20240206	58800	-61.56	20230418	19450	16.20	20231101	3.24	N	088390	500	46 억	96220	N	N	95	N	N
166	20240401	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22550	250	2	1.12	443031000	19804	40.33	22350	22650	22000	28950	15650	22300	22370.78	1.03	2286	23033	22666	22333	21966	21633	22500	21800	47	6650	500	16050	50	1	9385844	2117	-15.31	1.10	12	0.21	-1473.00	20528.00	58800	20230418	-61.65	19450	20231101	15.94	26050	-13.44	20240312	20450	10.27	20240206	58800	-61.65	20230418	19450	15.94	20231101	3.24	N	088390	500	46 억	96220	N	N	95	N	N
167	20240401	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22450	150	2	0.67	283705200	12721	25.90	22350	22500	22000	28950	15650	22300	22302.11	1.03	291	23033	22666	22333	21966	21633	22500	21800	47	6650	500	16050	50	1	9385844	2107	-15.24	1.09	12	0.14	-1473.00	20528.00	58800	20230418	-61.82	19450	20231101	15.42	26050	-13.82	20240312	20450	9.78	20240206	58800	-61.82	20230418	19450	15.42	20231101	3.24	N	088390	500	46 억	96220	N	N	95	N	N
168	20240401	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22300	0	3	0.00	136203350	6131	12.48	22350	22400	22000	28950	15650	22300	22215.52	1.03	-26	23033	22666	22333	21966	21633	22500	21800	47	6650	500	16050	50	1	9385844	2093	-15.14	1.09	12	0.07	-1473.00	20528.00	58800	20230418	-62.07	19450	20231101	14.65	26050	-14.40	20240312	20450	9.05	20240206	58800	-62.07	20230418	19450	14.65	20231101	3.24	N	088390	500	46 억	96220	N	N	95	N	N
169	20240401	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	22150	-150	5	-0.67	8220500	370	0.75	22350	22350	22150	28950	15650	22300	22217.57	1.03	-114	23033	22666	22333	21966	21633	22500	21800	47	6650	500	16050	50	1	9385844	2079	-15.04	1.08	12	0.00	-1473.00	20528.00	58800	20230418	-62.33	19450	20231101	13.88	26050	-14.97	20240312	20450	8.31	20240206	58800	-62.33	20230418	19450	13.88	20231101	3.24	N	088390	500	46 억	96220	N	N	95	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History