KissMeData/053700/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5220	20	2	0.38	470352830	89720	160.30	5280	5310	5190	6760	3640	5200	5242.51	3199	5273	5236	5183	5146	5093	5255	5165	114	1560	500	3840	10	1	22877190	1194	3.98	0.37	12	0.39	1311.00	14253.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	4900	6.53	20240419	7850	-33.50	20230630	4750	9.89	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
3	20240430	150555	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5200	0	3	0.00	462316400	88180	157.55	5280	5310	5190	6760	3640	5200	5242.87	3116	5273	5236	5183	5146	5093	5255	5165	114	1560	500	3840	10	1	22877190	1190	3.97	0.36	12	0.39	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7850	-33.76	20230630	4750	9.47	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
4	20240430	140556	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5210	10	2	0.19	426031770	81203	145.09	5280	5310	5200	6760	3640	5200	5246.50	4962	5273	5236	5183	5146	5093	5255	5165	114	1560	500	3840	10	1	22877190	1192	3.97	0.37	12	0.35	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	4900	6.33	20240419	7850	-33.63	20230630	4750	9.68	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
5	20240430	130554	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5220	20	2	0.38	399111160	76048	135.88	5280	5310	5200	6760	3640	5200	5248.15	6430	5273	5236	5183	5146	5093	5255	5165	114	1560	500	3840	10	1	22877190	1194	3.98	0.37	12	0.33	1311.00	14253.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	4900	6.53	20240419	7850	-33.50	20230630	4750	9.89	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
6	20240430	120555	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5210	10	2	0.19	379935520	72368	129.30	5280	5310	5200	6760	3640	5200	5250.05	5139	5273	5236	5183	5146	5093	5255	5165	114	1560	500	3840	10	1	22877190	1192	3.97	0.37	12	0.32	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	4900	6.33	20240419	7850	-33.63	20230630	4750	9.68	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
7	20240430	110553	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5210	10	2	0.19	363055540	69132	123.52	5280	5310	5200	6760	3640	5200	5251.63	5139	5273	5236	5183	5146	5093	5255	5165	114	1560	500	3840	10	1	22877190	1192	3.97	0.37	12	0.30	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	4900	6.33	20240419	7850	-33.63	20230630	4750	9.68	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
8	20240430	100553	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5240	40	2	0.77	306450330	58273	104.12	5280	5310	5210	6760	3640	5200	5258.87	3715	5273	5236	5183	5146	5093	5255	5165	114	1560	500	3840	10	1	22877190	1199	4.00	0.37	12	0.25	1311.00	14253.00	7850	20230630	-33.25	4750	20230927	10.32	6730	-22.14	20240215	4900	6.94	20240419	7850	-33.25	20230630	4750	10.32	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
9	20240430	090602	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5290	90	2	1.73	105952930	20098	35.91	5280	5300	5240	6760	3640	5200	5271.82	3890	5273	5236	5183	5146	5093	5255	5165	114	1560	500	3840	10	1	22877190	1210	4.04	0.37	12	0.09	1311.00	14253.00	7850	20230630	-32.61	4750	20230927	11.37	6730	-21.40	20240215	4900	7.96	20240419	7850	-32.61	20230630	4750	11.37	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
10	20240429	160543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5200	50	2	0.97	278876310	53778	71.83	5180	5220	5130	6690	3610	5150	5185.63	7668	5230	5190	5140	5100	5050	5195	5105	114	1540	500	3810	10	1	22877190	1190	3.97	0.36	12	0.24	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7850	-33.76	20230630	4750	9.47	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
11	20240429	150553	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5200	50	2	0.97	263591840	50839	67.91	5180	5220	5130	6690	3610	5150	5184.84	7709	5230	5190	5140	5100	5050	5195	5105	114	1540	500	3810	10	1	22877190	1190	3.97	0.36	12	0.22	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7850	-33.76	20230630	4750	9.47	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
12	20240429	140532	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5200	50	2	0.97	229498370	44279	59.14	5180	5220	5130	6690	3610	5150	5183.01	7253	5230	5190	5140	5100	5050	5195	5105	114	1540	500	3810	10	1	22877190	1190	3.97	0.36	12	0.19	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7850	-33.76	20230630	4750	9.47	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
13	20240429	130553	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5200	50	2	0.97	177918290	34367	45.90	5180	5210	5130	6690	3610	5150	5177.01	7330	5230	5190	5140	5100	5050	5195	5105	114	1540	500	3810	10	1	22877190	1190	3.97	0.36	12	0.15	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	4900	6.12	20240419	7850	-33.76	20230630	4750	9.47	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
14	20240429	120552	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5180	30	2	0.58	97891400	18954	25.32	5180	5190	5130	6690	3610	5150	5164.68	4650	5230	5190	5140	5100	5050	5195	5105	114	1540	500	3810	10	1	22877190	1185	3.95	0.36	12	0.08	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	4900	5.71	20240419	7850	-34.01	20230630	4750	9.05	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
15	20240429	110540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5170	20	2	0.39	78129390	15131	20.21	5180	5190	5130	6690	3610	5150	5163.53	6072	5230	5190	5140	5100	5050	5195	5105	114	1540	500	3810	10	1	22877190	1183	3.94	0.36	12	0.07	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
16	20240429	100553	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5170	20	2	0.39	65169620	12626	16.86	5180	5190	5130	6690	3610	5150	5161.54	4724	5230	5190	5140	5100	5050	5195	5105	114	1540	500	3810	10	1	22877190	1183	3.94	0.36	12	0.06	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
17	20240429	090553	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5170	20	2	0.39	7738750	1494	2.00	5180	5190	5170	6690	3610	5150	5179.89	-444	5230	5190	5140	5100	5050	5195	5105	114	1540	500	3810	10	1	22877190	1183	3.94	0.36	12	0.01	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.90	N	053700	500	114 억	N	N	0	N	N
18	20240426	160551	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5150	0	3	0.00	383247440	74756	141.39	5150	5180	5090	6690	3610	5150	5126.64	-23699	5250	5200	5140	5090	5030	5225	5115	114	1540	500	3810	10	1	22877190	1178	3.93	0.36	12	0.33	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.86	N	053700	500	114 억	N	N	0	N	N
19	20240426	150551	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5150	0	3	0.00	336550070	65695	124.25	5150	5180	5090	6690	3610	5150	5122.92	-22402	5250	5200	5140	5090	5030	5225	5115	114	1540	500	3810	10	1	22877190	1178	3.93	0.36	12	0.29	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.86	N	053700	500	114 억	N	N	0	N	N
20	20240426	140549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	-30	5	-0.58	278683770	54418	102.92	5150	5180	5090	6690	3610	5150	5121.17	-19626	5250	5200	5140	5090	5030	5225	5115	114	1540	500	3810	10	1	22877190	1171	3.91	0.36	12	0.24	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	3.86	N	053700	500	114 억	N	N	0	N	N
21	20240426	130549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	-20	5	-0.39	250389240	48889	92.47	5150	5180	5090	6690	3610	5150	5121.59	-19423	5250	5200	5140	5090	5030	5225	5115	114	1540	500	3810	10	1	22877190	1174	3.91	0.36	12	0.21	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	3.86	N	053700	500	114 억	N	N	0	N	N
22	20240426	120549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	-30	5	-0.58	205440860	40137	75.91	5150	5180	5090	6690	3610	5150	5118.49	-16663	5250	5200	5140	5090	5030	5225	5115	114	1540	500	3810	10	1	22877190	1171	3.91	0.36	12	0.18	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	3.86	N	053700	500	114 억	N	N	0	N	N
23	20240426	110549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5100	-50	5	-0.97	161111650	31461	59.50	5150	5180	5090	6690	3610	5150	5121.00	-13078	5250	5200	5140	5090	5030	5225	5115	114	1540	500	3810	10	1	22877190	1167	3.89	0.36	12	0.14	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	3.86	N	053700	500	114 억	N	N	0	N	N
24	20240426	100548	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	-20	5	-0.39	63627380	12372	23.40	5150	5180	5120	6690	3610	5150	5142.85	-6670	5250	5200	5140	5090	5030	5225	5115	114	1540	500	3810	10	1	22877190	1174	3.91	0.36	12	0.05	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	3.86	N	053700	500	114 억	N	N	0	N	N
25	20240426	090551	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5150	0	3	0.00	18723040	3624	6.85	5150	5180	5150	6690	3610	5150	5166.40	-2768	5250	5200	5140	5090	5030	5225	5115	114	1540	500	3810	10	1	22877190	1178	3.93	0.36	12	0.02	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.86	N	053700	500	114 억	N	N	0	N	N
26	20240425	160545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5150	60	2	1.18	272361440	52872	24.26	5100	5190	5080	6610	3570	5090	5151.34	103	5443	5266	5133	4956	4823	5355	5045	114	1520	500	3760	10	1	22877190	1178	3.93	0.36	12	0.23	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.84	N	053700	500	114 억	N	N	0	N	N
27	20240425	150549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5140	50	2	0.98	258851970	50247	23.06	5100	5190	5080	6610	3570	5090	5151.59	-667	5443	5266	5133	4956	4823	5355	5045	114	1520	500	3760	10	1	22877190	1176	3.92	0.36	12	0.22	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	3.84	N	053700	500	114 억	N	N	0	N	N
28	20240425	140546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5160	70	2	1.38	207989210	40376	18.53	5100	5190	5080	6610	3570	5090	5151.31	2102	5443	5266	5133	4956	4823	5355	5045	114	1520	500	3760	10	1	22877190	1180	3.94	0.36	12	0.18	1311.00	14253.00	7850	20230630	-34.27	4750	20230927	8.63	6730	-23.33	20240215	4900	5.31	20240419	7850	-34.27	20230630	4750	8.63	20230927	3.84	N	053700	500	114 억	N	N	0	N	N
29	20240425	130549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5140	50	2	0.98	176161310	34210	15.70	5100	5190	5080	6610	3570	5090	5149.41	2441	5443	5266	5133	4956	4823	5355	5045	114	1520	500	3760	10	1	22877190	1176	3.92	0.36	12	0.15	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	4900	4.90	20240419	7850	-34.52	20230630	4750	8.21	20230927	3.84	N	053700	500	114 억	N	N	0	N	N
30	20240425	120546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5170	80	2	1.57	158394880	30756	14.11	5100	5190	5080	6610	3570	5090	5150.05	1923	5443	5266	5133	4956	4823	5355	5045	114	1520	500	3760	10	1	22877190	1183	3.94	0.36	12	0.13	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.84	N	053700	500	114 억	N	N	0	N	N
31	20240425	110547	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	40	2	0.79	133761930	25974	11.92	5100	5190	5080	6610	3570	5090	5149.84	-59	5443	5266	5133	4956	4823	5355	5045	114	1520	500	3760	10	1	22877190	1174	3.91	0.36	12	0.11	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	3.84	N	053700	500	114 억	N	N	0	N	N
32	20240425	100546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5170	80	2	1.57	73747270	14330	6.58	5100	5180	5080	6610	3570	5090	5146.36	-825	5443	5266	5133	4956	4823	5355	5045	114	1520	500	3760	10	1	22877190	1183	3.94	0.36	12	0.06	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	4900	5.51	20240419	7850	-34.14	20230630	4750	8.84	20230927	3.84	N	053700	500	114 억	N	N	0	N	N
33	20240425	090549	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5080	-10	5	-0.20	7202790	1412	0.65	5100	5130	5080	6610	3570	5090	5101.13	-32	5443	5266	5133	4956	4823	5355	5045	114	1520	500	3760	10	1	22877190	1162	3.87	0.36	12	0.01	1311.00	14253.00	7850	20230630	-35.29	4750	20230927	6.95	6730	-24.52	20240215	4900	3.67	20240419	7850	-35.29	20230630	4750	6.95	20230927	3.84	N	053700	500	114 억	N	N	0	N	N
34	20240424	160545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5090	105	2	2.11	1121101830	217385	322.75	5060	5310	5000	6480	3490	4985	5157.22	-9915	5138	5061	5003	4926	4868	5032	4897	114	1495	500	3680	10	1	22877190	1164	3.88	0.36	12	0.95	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	4900	3.88	20240419	7850	-35.16	20230630	4750	7.16	20230927	3.88	N	053700	500	114 억	N	N	0	N	N
35	20240424	150545	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	145	2	2.91	1096656350	212593	315.64	5060	5310	5000	6480	3490	4985	5158.48	-13098	5138	5061	5003	4926	4868	5032	4897	114	1495	500	3680	10	1	22877190	1174	3.91	0.36	12	0.93	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	3.88	N	053700	500	114 억	N	N	0	N	N
36	20240424	140544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5110	125	2	2.51	1029549810	199455	296.13	5060	5310	5000	6480	3490	4985	5161.81	-16750	5138	5061	5003	4926	4868	5032	4897	114	1495	500	3680	10	1	22877190	1169	3.90	0.36	12	0.87	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	4900	4.29	20240419	7850	-34.90	20230630	4750	7.58	20230927	3.88	N	053700	500	114 억	N	N	0	N	N
37	20240424	130550	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	85	2	1.71	999570720	193578	287.40	5060	5310	5000	6480	3490	4985	5163.66	-13247	5138	5061	5003	4926	4868	5032	4897	114	1495	500	3680	10	1	22877190	1160	3.87	0.36	12	0.85	1311.00	14253.00	7850	20230630	-35.41	4750	20230927	6.74	6730	-24.67	20240215	4900	3.47	20240419	7850	-35.41	20230630	4750	6.74	20230927	3.88	N	053700	500	114 억	N	N	0	N	N
38	20240424	120546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5100	115	2	2.31	827243970	159432	236.71	5060	5310	5060	6480	3490	4985	5188.69	-18071	5138	5061	5003	4926	4868	5032	4897	114	1495	500	3680	10	1	22877190	1167	3.89	0.36	12	0.70	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	4900	4.08	20240419	7850	-35.03	20230630	4750	7.37	20230927	3.88	N	053700	500	114 억	N	N	0	N	N
39	20240424	110544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	135	2	2.71	802459490	154581	229.51	5060	5310	5060	6480	3490	4985	5191.19	-16704	5138	5061	5003	4926	4868	5032	4897	114	1495	500	3680	10	1	22877190	1171	3.91	0.36	12	0.68	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	4900	4.49	20240419	7850	-34.78	20230630	4750	7.79	20230927	3.88	N	053700	500	114 억	N	N	0	N	N
40	20240424	100543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	145	2	2.91	733050330	140981	209.31	5060	5310	5060	6480	3490	4985	5199.64	-18395	5138	5061	5003	4926	4868	5032	4897	114	1495	500	3680	10	1	22877190	1174	3.91	0.36	12	0.62	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	4900	4.69	20240419	7850	-34.65	20230630	4750	8.00	20230927	3.88	N	053700	500	114 억	N	N	0	N	N
41	20240424	090546	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5150	165	2	3.31	63162620	12331	18.31	5060	5200	5060	6480	3490	4985	5122.26	3018	5138	5061	5003	4926	4868	5032	4897	114	1495	500	3680	10	1	22877190	1178	3.93	0.36	12	0.05	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	4900	5.10	20240419	7850	-34.39	20230630	4750	8.42	20230927	3.88	N	053700	500	114 억	N	N	0	N	N
42	20240423	160523	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4985	-5	5	-0.10	337022910	67340	111.27	5000	5080	4945	6480	3495	4990	5004.80	-10883	5096	5042	4986	4932	4876	5070	4960	114	1490	500	3690	5	1	22877190	1140	3.80	0.35	12	0.29	1311.00	14253.00	7850	20230630	-36.50	4750	20230927	4.95	6730	-25.93	20240215	4900	1.73	20240419	7850	-36.50	20230630	4750	4.95	20230927	3.93	N	053700	500	114 억	N	N	578	N	N
43	20240423	150543	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4990	0	3	0.00	316910325	63308	104.61	5000	5080	4945	6480	3495	4990	5005.85	-12911	5096	5042	4986	4932	4876	5070	4960	114	1490	500	3690	5	1	22877190	1142	3.81	0.35	12	0.28	1311.00	14253.00	7850	20230630	-36.43	4750	20230927	5.05	6730	-25.85	20240215	4900	1.84	20240419	7850	-36.43	20230630	4750	5.05	20230927	3.93	N	053700	500	114 억	N	N	578	N	N
44	20240423	140544	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5010	20	2	0.40	220813340	43973	72.66	5000	5080	4970	6480	3495	4990	5021.57	-13224	5096	5042	4986	4932	4876	5070	4960	114	1490	500	3690	10	1	22877190	1146	3.82	0.35	12	0.19	1311.00	14253.00	7850	20230630	-36.18	4750	20230927	5.47	6730	-25.56	20240215	4900	2.24	20240419	7850	-36.18	20230630	4750	5.47	20230927	3.93	N	053700	500	114 억	N	N	578	N	N
45	20240423	130541	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5020	30	2	0.60	202591165	40337	66.65	5000	5080	4970	6480	3495	4990	5022.46	-12497	5096	5042	4986	4932	4876	5070	4960	114	1490	500	3690	10	1	22877190	1148	3.83	0.35	12	0.18	1311.00	14253.00	7850	20230630	-36.05	4750	20230927	5.68	6730	-25.41	20240215	4900	2.45	20240419	7850	-36.05	20230630	4750	5.68	20230927	3.93	N	053700	500	114 억	N	N	578	N	N
46	20240423	120541	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4995	5	2	0.10	193904425	38604	63.79	5000	5080	4970	6480	3495	4990	5022.91	-11759	5096	5042	4986	4932	4876	5070	4960	114	1490	500	3690	5	1	22877190	1143	3.81	0.35	12	0.17	1311.00	14253.00	7850	20230630	-36.37	4750	20230927	5.16	6730	-25.78	20240215	4900	1.94	20240419	7850	-36.37	20230630	4750	5.16	20230927	3.93	N	053700	500	114 억	N	N	578	N	N
47	20240423	110542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4975	-15	5	-0.30	172718115	34350	56.76	5000	5080	4970	6480	3495	4990	5028.18	-10724	5096	5042	4986	4932	4876	5070	4960	114	1490	500	3690	5	1	22877190	1138	3.79	0.35	12	0.15	1311.00	14253.00	7850	20230630	-36.62	4750	20230927	4.74	6730	-26.08	20240215	4900	1.53	20240419	7850	-36.62	20230630	4750	4.74	20230927	3.93	N	053700	500	114 억	N	N	578	N	N
48	20240423	100542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5020	30	2	0.60	97932230	19383	32.03	5000	5080	5000	6480	3495	4990	5052.48	-1252	5096	5042	4986	4932	4876	5070	4960	114	1490	500	3690	10	1	22877190	1148	3.83	0.35	12	0.08	1311.00	14253.00	7850	20230630	-36.05	4750	20230927	5.68	6730	-25.41	20240215	4900	2.45	20240419	7850	-36.05	20230630	4750	5.68	20230927	3.93	N	053700	500	114 억	N	N	578	N	N
49	20240423	090542	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5050	60	2	1.20	17130080	3404	5.62	5000	5050	5000	6480	3495	4990	5032.34	2577	5096	5042	4986	4932	4876	5070	4960	114	1490	500	3690	10	1	22877190	1155	3.85	0.35	12	0.01	1311.00	14253.00	7850	20230630	-35.67	4750	20230927	6.32	6730	-24.96	20240215	4900	3.06	20240419	7850	-35.67	20230630	4750	6.32	20230927	3.93	N	053700	500	114 억	N	N	578	N	N
50	20240422	160541	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4990	40	2	0.81	302364375	60495	65.58	4945	5040	4930	6430	3465	4950	4998.17	15224	5103	5026	4963	4886	4823	4995	4855	114	1480	500	3660	5	1	22877190	1142	3.81	0.35	12	0.26	1311.00	14253.00	7850	20230630	-36.43	4750	20230927	5.05	6730	-25.85	20240215	4900	1.84	20240419	7850	-36.43	20230630	4750	5.05	20230927	3.94	N	053700	500	114 억	N	N	578	N	N
51	20240422	150540	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5000	50	2	1.01	290019980	58024	62.90	4945	5040	4930	6430	3465	4950	4998.28	14419	5103	5026	4963	4886	4823	4995	4855	114	1480	500	3660	10	1	22877190	1144	3.81	0.35	12	0.25	1311.00	14253.00	7850	20230630	-36.31	4750	20230927	5.26	6730	-25.71	20240215	4900	2.04	20240419	7850	-36.31	20230630	4750	5.26	20230927	3.94	N	053700	500	114 억	N	N	0	N	N
52	20240422	140539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4985	35	2	0.71	272273990	54474	59.05	4945	5040	4930	6430	3465	4950	4998.24	13790	5103	5026	4963	4886	4823	4995	4855	114	1480	500	3660	5	1	22877190	1140	3.80	0.35	12	0.24	1311.00	14253.00	7850	20230630	-36.50	4750	20230927	4.95	6730	-25.93	20240215	4900	1.73	20240419	7850	-36.50	20230630	4750	4.95	20230927	3.94	N	053700	500	114 억	N	N	0	N	N
53	20240422	130538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4980	30	2	0.61	251742325	50352	54.59	4945	5040	4930	6430	3465	4950	4999.65	11671	5103	5026	4963	4886	4823	4995	4855	114	1480	500	3660	5	1	22877190	1139	3.80	0.35	12	0.22	1311.00	14253.00	7850	20230630	-36.56	4750	20230927	4.84	6730	-26.00	20240215	4900	1.63	20240419	7850	-36.56	20230630	4750	4.84	20230927	3.94	N	053700	500	114 억	N	N	0	N	N
54	20240422	120538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5000	50	2	1.01	224468240	44882	48.66	4945	5040	4930	6430	3465	4950	5001.30	13052	5103	5026	4963	4886	4823	4995	4855	114	1480	500	3660	10	1	22877190	1144	3.81	0.35	12	0.20	1311.00	14253.00	7850	20230630	-36.31	4750	20230927	5.26	6730	-25.71	20240215	4900	2.04	20240419	7850	-36.31	20230630	4750	5.26	20230927	3.94	N	053700	500	114 억	N	N	0	N	N
55	20240422	110538	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5010	60	2	1.21	180524280	36117	39.15	4945	5040	4930	6430	3465	4950	4998.32	14631	5103	5026	4963	4886	4823	4995	4855	114	1480	500	3660	10	1	22877190	1146	3.82	0.35	12	0.16	1311.00	14253.00	7850	20230630	-36.18	4750	20230927	5.47	6730	-25.56	20240215	4900	2.24	20240419	7850	-36.18	20230630	4750	5.47	20230927	3.94	N	053700	500	114 억	N	N	0	N	N
56	20240422	100539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5030	80	2	1.62	128618180	25766	27.93	4945	5040	4930	6430	3465	4950	4991.78	9020	5103	5026	4963	4886	4823	4995	4855	114	1480	500	3660	10	1	22877190	1151	3.84	0.35	12	0.11	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4900	2.65	20240419	7850	-35.92	20230630	4750	5.89	20230927	3.94	N	053700	500	114 억	N	N	0	N	N
57	20240422	090539	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4935	-15	5	-0.30	15985475	3236	3.51	4945	4970	4930	6430	3465	4950	4939.89	369	5103	5026	4963	4886	4823	4995	4855	114	1480	500	3660	5	1	22877190	1129	3.76	0.35	12	0.01	1311.00	14253.00	7850	20230630	-37.13	4750	20230927	3.89	6730	-26.67	20240215	4900	0.71	20240419	7850	-37.13	20230630	4750	3.89	20230927	3.94	N	053700	500	114 억	N	N	0	N	N
58	20240419	160516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4950	-70	5	-1.39	450215390	91003	142.92	5020	5040	4900	6520	3520	5020	4947.26	-14841	5100	5060	4990	4950	4880	5080	4970	114	1500	500	3710	5	1	22877190	1132	3.78	0.35	12	0.40	1311.00	14253.00	7850	20230630	-36.94	4750	20230927	4.21	6730	-26.45	20240215	4900	1.02	20240419	7850	-36.94	20230630	4750	4.21	20230927	3.94	N	053700	500	114 억	N	N	132	N	N
59	20240419	150520	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4940	-80	5	-1.59	436171715	88163	138.46	5020	5040	4900	6520	3520	5020	4947.33	-16045	5100	5060	4990	4950	4880	5080	4970	114	1500	500	3710	5	1	22877190	1130	3.77	0.35	12	0.39	1311.00	14253.00	7850	20230630	-37.07	4750	20230927	4.00	6730	-26.60	20240215	4900	0.82	20240419	7850	-37.07	20230630	4750	4.00	20230927	3.94	N	053700	500	114 억	N	N	132	N	N
60	20240419	140515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4935	-85	5	-1.69	376965190	76180	119.64	5020	5040	4900	6520	3520	5020	4948.35	-13413	5100	5060	4990	4950	4880	5080	4970	114	1500	500	3710	5	1	22877190	1129	3.76	0.35	12	0.33	1311.00	14253.00	7850	20230630	-37.13	4750	20230927	3.89	6730	-26.67	20240215	4900	0.71	20240419	7850	-37.13	20230630	4750	3.89	20230927	3.94	N	053700	500	114 억	N	N	132	N	N
61	20240419	130517	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4930	-90	5	-1.79	333199940	67298	105.69	5020	5040	4900	6520	3520	5020	4951.11	-14749	5100	5060	4990	4950	4880	5080	4970	114	1500	500	3710	5	1	22877190	1128	3.76	0.35	12	0.29	1311.00	14253.00	7850	20230630	-37.20	4750	20230927	3.79	6730	-26.75	20240215	4900	0.61	20240419	7850	-37.20	20230630	4750	3.79	20230927	3.94	N	053700	500	114 억	N	N	132	N	N
62	20240419	120514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4925	-95	5	-1.89	286029090	57702	90.62	5020	5040	4910	6520	3520	5020	4957.00	-17176	5100	5060	4990	4950	4880	5080	4970	114	1500	500	3710	5	1	22877190	1127	3.76	0.35	12	0.25	1311.00	14253.00	7850	20230630	-37.26	4750	20230927	3.68	6730	-26.82	20240215	4910	0.31	20240419	7850	-37.26	20230630	4750	3.68	20230927	3.94	N	053700	500	114 억	N	N	132	N	N
63	20240419	110519	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4975	-45	5	-0.90	80462795	16122	25.32	5020	5040	4970	6520	3520	5020	4990.87	-2854	5100	5060	4990	4950	4880	5080	4970	114	1500	500	3710	5	1	22877190	1138	3.79	0.35	12	0.07	1311.00	14253.00	7850	20230630	-36.62	4750	20230927	4.74	6730	-26.08	20240215	4920	1.12	20240416	7850	-36.62	20230630	4750	4.74	20230927	3.94	N	053700	500	114 억	N	N	132	N	N
64	20240419	100518	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5010	-10	5	-0.20	42955820	8592	13.49	5020	5040	4970	6520	3520	5020	4999.51	-2148	5100	5060	4990	4950	4880	5080	4970	114	1500	500	3710	10	1	22877190	1146	3.82	0.35	12	0.04	1311.00	14253.00	7850	20230630	-36.18	4750	20230927	5.47	6730	-25.56	20240215	4920	1.83	20240416	7850	-36.18	20230630	4750	5.47	20230927	3.94	N	053700	500	114 억	N	N	132	N	N
65	20240419	090514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5020	0	3	0.00	2545140	507	0.80	5020	5020	5020	6520	3520	5020	5020.00	436	5100	5060	4990	4950	4880	5080	4970	114	1500	500	3710	10	1	22877190	1148	3.83	0.35	12	0.00	1311.00	14253.00	7850	20230630	-36.05	4750	20230927	5.68	6730	-25.41	20240215	4920	2.03	20240416	7850	-36.05	20230630	4750	5.68	20230927	3.94	N	053700	500	114 억	N	N	132	N	N
66	20240418	160513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5020	65	2	1.31	313303315	62837	107.26	4920	5030	4920	6440	3470	4955	4985.97	1417	5108	5031	4993	4916	4878	5012	4897	114	1485	500	3660	10	1	22877190	1148	3.83	0.35	12	0.27	1311.00	14253.00	7850	20230630	-36.05	4750	20230927	5.68	6730	-25.41	20240215	4920	2.03	20240418	7850	-36.05	20230630	4750	5.68	20230927	3.98	N	053700	500	114 억	N	N	132	N	N
67	20240418	150514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5030	75	2	1.51	302138685	60612	103.46	4920	5030	4920	6440	3470	4955	4984.80	1480	5108	5031	4993	4916	4878	5012	4897	114	1485	500	3660	10	1	22877190	1151	3.84	0.35	12	0.26	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4920	2.24	20240418	7850	-35.92	20230630	4750	5.89	20230927	3.98	N	053700	500	114 억	N	N	194	N	N
68	20240418	140517	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5000	45	2	0.91	267115150	53623	91.53	4920	5020	4920	6440	3470	4955	4981.35	-1787	5108	5031	4993	4916	4878	5012	4897	114	1485	500	3660	10	1	22877190	1144	3.81	0.35	12	0.23	1311.00	14253.00	7850	20230630	-36.31	4750	20230927	5.26	6730	-25.71	20240215	4920	1.63	20240418	7850	-36.31	20230630	4750	5.26	20230927	3.98	N	053700	500	114 억	N	N	194	N	N
69	20240418	130514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4980	25	2	0.50	253046105	50805	86.72	4920	5020	4920	6440	3470	4955	4980.73	-2582	5108	5031	4993	4916	4878	5012	4897	114	1485	500	3660	5	1	22877190	1139	3.80	0.35	12	0.22	1311.00	14253.00	7850	20230630	-36.56	4750	20230927	4.84	6730	-26.00	20240215	4920	1.22	20240418	7850	-36.56	20230630	4750	4.84	20230927	3.98	N	053700	500	114 억	N	N	194	N	N
70	20240418	120514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4970	15	2	0.30	210615310	42312	72.22	4920	5020	4920	6440	3470	4955	4977.67	507	5108	5031	4993	4916	4878	5012	4897	114	1485	500	3660	5	1	22877190	1137	3.79	0.35	12	0.18	1311.00	14253.00	7850	20230630	-36.69	4750	20230927	4.63	6730	-26.15	20240215	4920	1.02	20240418	7850	-36.69	20230630	4750	4.63	20230927	3.98	N	053700	500	114 억	N	N	194	N	N
71	20240418	110515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4970	15	2	0.30	183060455	36777	62.78	4920	5020	4920	6440	3470	4955	4977.58	3317	5108	5031	4993	4916	4878	5012	4897	114	1485	500	3660	5	1	22877190	1137	3.79	0.35	12	0.16	1311.00	14253.00	7850	20230630	-36.69	4750	20230927	4.63	6730	-26.15	20240215	4920	1.02	20240418	7850	-36.69	20230630	4750	4.63	20230927	3.98	N	053700	500	114 억	N	N	194	N	N
72	20240418	100515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4995	40	2	0.81	63469230	12749	21.76	4920	5020	4920	6440	3470	4955	4978.37	3449	5108	5031	4993	4916	4878	5012	4897	114	1485	500	3660	5	1	22877190	1143	3.81	0.35	12	0.06	1311.00	14253.00	7850	20230630	-36.37	4750	20230927	5.16	6730	-25.78	20240215	4920	1.52	20240418	7850	-36.37	20230630	4750	5.16	20230927	3.98	N	053700	500	114 억	N	N	194	N	N
73	20240418	090514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4965	10	2	0.20	12307815	2494	4.26	4920	4965	4920	6440	3470	4955	4934.97	230	5108	5031	4993	4916	4878	5012	4897	114	1485	500	3660	5	1	22877190	1136	3.79	0.35	12	0.01	1311.00	14253.00	7850	20230630	-36.75	4750	20230927	4.53	6730	-26.23	20240215	4920	0.91	20240418	7850	-36.75	20230630	4750	4.53	20230927	3.98	N	053700	500	114 억	N	N	194	N	N
74	20240417	160508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4955	-15	5	-0.30	284377610	56907	43.98	4970	5070	4955	6460	3480	4970	4997.37	-12068	5163	5066	4993	4896	4823	5030	4860	114	1490	500	3670	5	1	22877190	1134	3.78	0.35	12	0.25	1311.00	14253.00	7850	20230630	-36.88	4750	20230927	4.32	6730	-26.37	20240215	4920	0.71	20240416	7850	-36.88	20230630	4750	4.32	20230927	4.02	N	053700	500	114 억	N	N	194	N	N
75	20240417	150517	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4990	20	2	0.40	267273540	53458	41.32	4970	5070	4960	6460	3480	4970	4999.69	-11585	5163	5066	4993	4896	4823	5030	4860	114	1490	500	3670	5	1	22877190	1142	3.81	0.35	12	0.23	1311.00	14253.00	7850	20230630	-36.43	4750	20230927	5.05	6730	-25.85	20240215	4920	1.42	20240416	7850	-36.43	20230630	4750	5.05	20230927	4.02	N	053700	500	114 억	N	N	262	N	N
76	20240417	140513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4995	25	2	0.50	172926150	34507	26.67	4970	5070	4970	6460	3480	4970	5011.34	-3554	5163	5066	4993	4896	4823	5030	4860	114	1490	500	3670	5	1	22877190	1143	3.81	0.35	12	0.15	1311.00	14253.00	7850	20230630	-36.37	4750	20230927	5.16	6730	-25.78	20240215	4920	1.52	20240416	7850	-36.37	20230630	4750	5.16	20230927	4.02	N	053700	500	114 억	N	N	262	N	N
77	20240417	130516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4990	20	2	0.40	158981925	31717	24.51	4970	5070	4970	6460	3480	4970	5012.51	-3659	5163	5066	4993	4896	4823	5030	4860	114	1490	500	3670	5	1	22877190	1142	3.81	0.35	12	0.14	1311.00	14253.00	7850	20230630	-36.43	4750	20230927	5.05	6730	-25.85	20240215	4920	1.42	20240416	7850	-36.43	20230630	4750	5.05	20230927	4.02	N	053700	500	114 억	N	N	262	N	N
78	20240417	120516	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4990	20	2	0.40	140965775	28107	21.72	4970	5070	4970	6460	3480	4970	5015.33	-3793	5163	5066	4993	4896	4823	5030	4860	114	1490	500	3670	5	1	22877190	1142	3.81	0.35	12	0.12	1311.00	14253.00	7850	20230630	-36.43	4750	20230927	5.05	6730	-25.85	20240215	4920	1.42	20240416	7850	-36.43	20230630	4750	5.05	20230927	4.02	N	053700	500	114 억	N	N	262	N	N
79	20240417	110518	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5030	60	2	1.21	112161420	22359	17.28	4970	5070	4970	6460	3480	4970	5016.39	-3675	5163	5066	4993	4896	4823	5030	4860	114	1490	500	3670	10	1	22877190	1151	3.84	0.35	12	0.10	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	4920	2.24	20240416	7850	-35.92	20230630	4750	5.89	20230927	4.02	N	053700	500	114 억	N	N	262	N	N
80	20240417	100513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5020	50	2	1.01	37516395	7504	5.80	4970	5020	4970	6460	3480	4970	4999.52	2126	5163	5066	4993	4896	4823	5030	4860	114	1490	500	3670	10	1	22877190	1148	3.83	0.35	12	0.03	1311.00	14253.00	7850	20230630	-36.05	4750	20230927	5.68	6730	-25.41	20240215	4920	2.03	20240416	7850	-36.05	20230630	4750	5.68	20230927	4.02	N	053700	500	114 억	N	N	262	N	N
81	20240417	090511	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5010	40	2	0.80	9455980	1895	1.46	4970	5010	4970	6460	3480	4970	4989.96	866	5163	5066	4993	4896	4823	5030	4860	114	1490	500	3670	10	1	22877190	1146	3.82	0.35	12	0.01	1311.00	14253.00	7850	20230630	-36.18	4750	20230927	5.47	6730	-25.56	20240215	4920	1.83	20240416	7850	-36.18	20230630	4750	5.47	20230927	4.02	N	053700	500	114 억	N	N	262	N	N
82	20240416	160515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4970	-130	5	-2.55	643214935	129044	155.25	5090	5090	4920	6630	3570	5100	4984.47	-19052	5220	5160	5080	5020	4940	5190	5050	114	1530	500	3770	5	1	22877190	1137	3.79	0.35	12	0.56	1311.00	14253.00	7850	20230630	-36.69	4750	20230927	4.63	6730	-26.15	20240215	4920	1.02	20240416	7850	-36.69	20230630	4750	4.63	20230927	4.00	N	053700	500	114 억	N	N	262	N	N
83	20240416	150512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4970	-130	5	-2.55	624921625	125366	150.83	5090	5090	4920	6630	3570	5100	4984.78	-20548	5220	5160	5080	5020	4940	5190	5050	114	1530	500	3770	5	1	22877190	1137	3.79	0.35	12	0.55	1311.00	14253.00	7850	20230630	-36.69	4750	20230927	4.63	6730	-26.15	20240215	4920	1.02	20240416	7850	-36.69	20230630	4750	4.63	20230927	4.00	N	053700	500	114 억	N	N	328	N	N
84	20240416	140512	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4990	-110	5	-2.16	534403685	107161	128.92	5090	5090	4920	6630	3570	5100	4986.92	-27592	5220	5160	5080	5020	4940	5190	5050	114	1530	500	3770	5	1	22877190	1142	3.81	0.35	12	0.47	1311.00	14253.00	7850	20230630	-36.43	4750	20230927	5.05	6730	-25.85	20240215	4920	1.42	20240416	7850	-36.43	20230630	4750	5.05	20230927	4.00	N	053700	500	114 억	N	N	328	N	N
85	20240416	130514	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4965	-135	5	-2.65	493252090	98867	118.94	5090	5090	4920	6630	3570	5100	4989.05	-27620	5220	5160	5080	5020	4940	5190	5050	114	1530	500	3770	5	1	22877190	1136	3.79	0.35	12	0.43	1311.00	14253.00	7850	20230630	-36.75	4750	20230927	4.53	6730	-26.23	20240215	4920	0.91	20240416	7850	-36.75	20230630	4750	4.53	20230927	4.00	N	053700	500	114 억	N	N	328	N	N
86	20240416	120515	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5000	-100	5	-1.96	459980570	92164	110.88	5090	5090	4920	6630	3570	5100	4990.89	-25206	5220	5160	5080	5020	4940	5190	5050	114	1530	500	3770	10	1	22877190	1144	3.81	0.35	12	0.40	1311.00	14253.00	7850	20230630	-36.31	4750	20230927	5.26	6730	-25.71	20240215	4920	1.63	20240416	7850	-36.31	20230630	4750	5.26	20230927	4.00	N	053700	500	114 억	N	N	328	N	N
87	20240416	110513	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	4985	-115	5	-2.25	314579245	62810	75.57	5090	5090	4960	6630	3570	5100	5008.43	-18505	5220	5160	5080	5020	4940	5190	5050	114	1530	500	3770	5	1	22877190	1140	3.80	0.35	12	0.27	1311.00	14253.00	7850	20230630	-36.50	4750	20230927	4.95	6730	-25.93	20240215	4960	0.50	20240416	7850	-36.50	20230630	4750	4.95	20230927	4.00	N	053700	500	114 억	N	N	328	N	N
88	20240416	100506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	-30	5	-0.59	49930530	9868	11.87	5090	5090	5040	6630	3570	5100	5059.84	-2218	5220	5160	5080	5020	4940	5190	5050	114	1530	500	3770	10	1	22877190	1160	3.87	0.36	12	0.04	1311.00	14253.00	7850	20230630	-35.41	4750	20230927	6.74	6730	-24.67	20240215	5000	1.40	20240415	7850	-35.41	20230630	4750	6.74	20230927	4.00	N	053700	500	114 억	N	N	328	N	N
89	20240416	090507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5050	-50	5	-0.98	2826280	559	0.67	5090	5090	5050	6630	3570	5100	5055.96	-55	5220	5160	5080	5020	4940	5190	5050	114	1530	500	3770	10	1	22877190	1155	3.85	0.35	12	0.00	1311.00	14253.00	7850	20230630	-35.67	4750	20230927	6.32	6730	-24.96	20240215	5000	1.00	20240415	7850	-35.67	20230630	4750	6.32	20230927	4.00	N	053700	500	114 억	N	N	328	N	N
90	20240415	160506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5100	-20	5	-0.39	415972520	82211	175.78	5060	5140	5000	6650	3590	5120	5058.94	34399	5280	5200	5150	5070	5020	5175	5045	114	1530	500	3780	10	1	22877190	1167	3.89	0.36	12	0.36	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	5000	2.00	20240415	7850	-35.03	20230630	4750	7.37	20230927	4.02	N	053700	500	114 억	N	N	328	N	N
91	20240415	150510	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	-50	5	-0.98	385073400	76159	162.84	5060	5110	5000	6650	3590	5120	5055.19	33514	5280	5200	5150	5070	5020	5175	5045	114	1530	500	3780	10	1	22877190	1160	3.87	0.36	12	0.33	1311.00	14253.00	7850	20230630	-35.41	4750	20230927	6.74	6730	-24.67	20240215	5000	1.40	20240415	7850	-35.41	20230630	4750	6.74	20230927	4.02	N	053700	500	114 억	N	N	0	N	N
92	20240415	140503	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5100	-20	5	-0.39	349115820	69082	147.71	5060	5110	5000	6650	3590	5120	5052.51	31987	5280	5200	5150	5070	5020	5175	5045	114	1530	500	3780	10	1	22877190	1167	3.89	0.36	12	0.30	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	5000	2.00	20240415	7850	-35.03	20230630	4750	7.37	20230927	4.02	N	053700	500	114 억	N	N	0	N	N
93	20240415	130500	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	-50	5	-0.98	286202900	56707	121.25	5060	5100	5000	6650	3590	5120	5045.52	21144	5280	5200	5150	5070	5020	5175	5045	114	1530	500	3780	10	1	22877190	1160	3.87	0.36	12	0.25	1311.00	14253.00	7850	20230630	-35.41	4750	20230927	6.74	6730	-24.67	20240215	5000	1.40	20240415	7850	-35.41	20230630	4750	6.74	20230927	4.02	N	053700	500	114 억	N	N	0	N	N
94	20240415	120508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	-50	5	-0.98	188107600	37325	79.81	5060	5090	5000	6650	3590	5120	5037.15	6943	5280	5200	5150	5070	5020	5175	5045	114	1530	500	3780	10	1	22877190	1160	3.87	0.36	12	0.16	1311.00	14253.00	7850	20230630	-35.41	4750	20230927	6.74	6730	-24.67	20240215	5000	1.40	20240415	7850	-35.41	20230630	4750	6.74	20230927	4.02	N	053700	500	114 억	N	N	0	N	N
95	20240415	110507	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	-50	5	-0.98	146205590	29045	62.10	5060	5080	5000	6650	3590	5120	5030.18	2849	5280	5200	5150	5070	5020	5175	5045	114	1530	500	3780	10	1	22877190	1160	3.87	0.36	12	0.13	1311.00	14253.00	7850	20230630	-35.41	4750	20230927	6.74	6730	-24.67	20240215	5000	1.40	20240415	7850	-35.41	20230630	4750	6.74	20230927	4.02	N	053700	500	114 억	N	N	0	N	N
96	20240415	100506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5050	-70	5	-1.37	130052030	25851	55.27	5060	5060	5000	6650	3590	5120	5026.65	1171	5280	5200	5150	5070	5020	5175	5045	114	1530	500	3780	10	1	22877190	1155	3.85	0.35	12	0.11	1311.00	14253.00	7850	20230630	-35.67	4750	20230927	6.32	6730	-24.96	20240215	5000	1.00	20240415	7850	-35.67	20230630	4750	6.32	20230927	4.02	N	053700	500	114 억	N	N	0	N	N
97	20240415	090508	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5030	-90	5	-1.76	66797940	13261	28.35	5060	5060	5000	6650	3590	5120	5029.24	-827	5280	5200	5150	5070	5020	5175	5045	114	1530	500	3780	10	1	22877190	1151	3.84	0.35	12	0.06	1311.00	14253.00	7850	20230630	-35.92	4750	20230927	5.89	6730	-25.26	20240215	5000	0.60	20240415	7850	-35.92	20230630	4750	5.89	20230927	4.02	N	053700	500	114 억	N	N	0	N	N
98	20240412	160505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	-100	5	-1.92	238167440	46300	86.72	5220	5230	5100	6780	3660	5220	5144.00	-10682	5360	5290	5150	5080	4940	5325	5115	114	1560	500	3860	10	1	22877190	1171	3.91	0.36	12	0.20	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	5010	2.20	20240411	7850	-34.78	20230630	4750	7.79	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
99	20240412	150506	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	-90	5	-1.72	209901240	40772	76.37	5220	5230	5100	6780	3660	5220	5148.17	-11125	5360	5290	5150	5080	4940	5325	5115	114	1560	500	3860	10	1	22877190	1174	3.91	0.36	12	0.18	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	5010	2.40	20240411	7850	-34.65	20230630	4750	8.00	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
100	20240412	140504	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5100	-120	5	-2.30	200202320	38877	72.82	5220	5230	5100	6780	3660	5220	5149.63	-11039	5360	5290	5150	5080	4940	5325	5115	114	1560	500	3860	10	1	22877190	1167	3.89	0.36	12	0.17	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	5010	1.80	20240411	7850	-35.03	20230630	4750	7.37	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
101	20240412	130501	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5110	-110	5	-2.11	173486630	33647	63.02	5220	5230	5110	6780	3660	5220	5156.08	-10526	5360	5290	5150	5080	4940	5325	5115	114	1560	500	3860	10	1	22877190	1169	3.90	0.36	12	0.15	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	5010	2.00	20240411	7850	-34.90	20230630	4750	7.58	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
102	20240412	120505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5140	-80	5	-1.53	127233750	24617	46.11	5220	5230	5130	6780	3660	5220	5168.53	-4767	5360	5290	5150	5080	4940	5325	5115	114	1560	500	3860	10	1	22877190	1176	3.92	0.36	12	0.11	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	5010	2.59	20240411	7850	-34.52	20230630	4750	8.21	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
103	20240412	110501	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5190	-30	5	-0.57	107703260	20826	39.01	5220	5230	5140	6780	3660	5220	5171.57	-2292	5360	5290	5150	5080	4940	5325	5115	114	1560	500	3860	10	1	22877190	1187	3.96	0.36	12	0.09	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	5010	3.59	20240411	7850	-33.89	20230630	4750	9.26	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
104	20240412	100503	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5170	-50	5	-0.96	79113670	15293	28.64	5220	5230	5140	6780	3660	5220	5173.19	-2352	5360	5290	5150	5080	4940	5325	5115	114	1560	500	3860	10	1	22877190	1183	3.94	0.36	12	0.07	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	5010	3.19	20240411	7850	-34.14	20230630	4750	8.84	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
105	20240412	090502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5180	-40	5	-0.77	14011180	2687	5.03	5220	5230	5180	6780	3660	5220	5214.43	-1442	5360	5290	5150	5080	4940	5325	5115	114	1560	500	3860	10	1	22877190	1185	3.95	0.36	12	0.01	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	5010	3.39	20240411	7850	-34.01	20230630	4750	9.05	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
106	20240411	160458	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5220	170	2	3.37	261323880	51065	64.12	5050	5220	5010	6560	3540	5050	5117.47	14734	5136	5092	5056	5012	4976	5115	5035	114	1510	500	3730	10	1	22877190	1194	3.98	0.37	12	0.22	1311.00	14253.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	5010	4.19	20240411	7850	-33.50	20230630	4750	9.89	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
107	20240411	150505	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5170	120	2	2.38	224078890	43901	55.13	5050	5220	5010	6560	3540	5050	5104.19	13755	5136	5092	5056	5012	4976	5115	5035	114	1510	500	3730	10	1	22877190	1183	3.94	0.36	12	0.19	1311.00	14253.00	7850	20230630	-34.14	4750	20230927	8.84	6730	-23.18	20240215	5010	3.19	20240411	7850	-34.14	20230630	4750	8.84	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
108	20240411	140502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	70	2	1.39	162183250	31920	40.08	5050	5130	5010	6560	3540	5050	5080.93	13093	5136	5092	5056	5012	4976	5115	5035	114	1510	500	3730	10	1	22877190	1171	3.91	0.36	12	0.14	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	5010	2.20	20240411	7850	-34.78	20230630	4750	7.79	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
109	20240411	130455	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5120	70	2	1.39	145207470	28595	35.91	5050	5120	5010	6560	3540	5050	5078.07	12856	5136	5092	5056	5012	4976	5115	5035	114	1510	500	3730	10	1	22877190	1171	3.91	0.36	12	0.12	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	5010	2.20	20240411	7850	-34.78	20230630	4750	7.79	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
110	20240411	120502	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5110	60	2	1.19	120367520	23728	29.80	5050	5110	5010	6560	3540	5050	5072.81	8318	5136	5092	5056	5012	4976	5115	5035	114	1510	500	3730	10	1	22877190	1169	3.90	0.36	12	0.10	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	5010	2.00	20240411	7850	-34.90	20230630	4750	7.58	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
111	20240411	110459	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5100	50	2	0.99	94377020	18628	23.39	5050	5110	5010	6560	3540	5050	5066.41	7688	5136	5092	5056	5012	4976	5115	5035	114	1510	500	3730	10	1	22877190	1167	3.89	0.36	12	0.08	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	5010	1.80	20240411	7850	-35.03	20230630	4750	7.37	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
112	20240411	100503	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5050	0	3	0.00	39160000	7782	9.77	5050	5060	5010	6560	3540	5050	5032.13	1986	5136	5092	5056	5012	4976	5115	5035	114	1510	500	3730	10	1	22877190	1155	3.85	0.35	12	0.03	1311.00	14253.00	7850	20230630	-35.67	4750	20230927	6.32	6730	-24.96	20240215	5010	0.80	20240411	7850	-35.67	20230630	4750	6.32	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
113	20240411	090500	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5060	10	2	0.20	2730480	540	0.68	5050	5060	5040	6560	3540	5050	5056.44	-263	5136	5092	5056	5012	4976	5115	5035	114	1510	500	3730	10	1	22877190	1158	3.86	0.36	12	0.00	1311.00	14253.00	7850	20230630	-35.54	4750	20230927	6.53	6730	-24.81	20240215	5020	0.80	20240409	7850	-35.54	20230630	4750	6.53	20230927	4.08	N	053700	500	114 억	N	N	0	N	N
114	20240409	160453	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5050	0	3	0.00	402138840	79528	115.62	5030	5100	5020	6560	3540	5050	5056.58	8580	5210	5130	5090	5010	4970	5110	4990	114	1510	500	3730	10	1	22877190	1155	3.85	0.35	12	0.35	1311.00	14253.00	7850	20230630	-35.67	4750	20230927	6.32	6730	-24.96	20240215	5020	0.60	20240409	7850	-35.67	20230630	4750	6.32	20230927	4.14	N	053700	500	114 억	N	N	0	N	N
115	20240409	150456	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	20	2	0.40	370851240	73336	106.62	5030	5100	5020	6560	3540	5050	5056.89	7349	5210	5130	5090	5010	4970	5110	4990	114	1510	500	3730	10	1	22877190	1160	3.87	0.36	12	0.32	1311.00	14253.00	7850	20230630	-35.41	4750	20230927	6.74	6730	-24.67	20240215	5020	1.00	20240409	7850	-35.41	20230630	4750	6.74	20230927	4.14	N	053700	500	114 억	N	N	0	N	N
116	20240409	140458	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	20	2	0.40	326085010	64501	93.77	5030	5100	5020	6560	3540	5050	5055.51	8701	5210	5130	5090	5010	4970	5110	4990	114	1510	500	3730	10	1	22877190	1160	3.87	0.36	12	0.28	1311.00	14253.00	7850	20230630	-35.41	4750	20230927	6.74	6730	-24.67	20240215	5020	1.00	20240409	7850	-35.41	20230630	4750	6.74	20230927	4.14	N	053700	500	114 억	N	N	0	N	N
117	20240409	130454	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	20	2	0.40	294105890	58197	84.61	5030	5100	5020	6560	3540	5050	5053.63	7510	5210	5130	5090	5010	4970	5110	4990	114	1510	500	3730	10	1	22877190	1160	3.87	0.36	12	0.25	1311.00	14253.00	7850	20230630	-35.41	4750	20230927	6.74	6730	-24.67	20240215	5020	1.00	20240409	7850	-35.41	20230630	4750	6.74	20230927	4.14	N	053700	500	114 억	N	N	0	N	N
118	20240409	120457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5040	-10	5	-0.20	238375830	47145	68.54	5030	5100	5020	6560	3540	5050	5056.24	6406	5210	5130	5090	5010	4970	5110	4990	114	1510	500	3730	10	1	22877190	1153	3.84	0.35	12	0.21	1311.00	14253.00	7850	20230630	-35.80	4750	20230927	6.11	6730	-25.11	20240215	5020	0.40	20240409	7850	-35.80	20230630	4750	6.11	20230927	4.14	N	053700	500	114 억	N	N	0	N	N
119	20240409	110454	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5050	0	3	0.00	173570740	34277	49.83	5030	5100	5030	6560	3540	5050	5063.82	5477	5210	5130	5090	5010	4970	5110	4990	114	1510	500	3730	10	1	22877190	1155	3.85	0.35	12	0.15	1311.00	14253.00	7850	20230630	-35.67	4750	20230927	6.32	6730	-24.96	20240215	5030	0.40	20240409	7850	-35.67	20230630	4750	6.32	20230927	4.14	N	053700	500	114 억	N	N	0	N	N
120	20240409	100452	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5070	20	2	0.40	116590730	23025	33.47	5030	5100	5030	6560	3540	5050	5063.74	5849	5210	5130	5090	5010	4970	5110	4990	114	1510	500	3730	10	1	22877190	1160	3.87	0.36	12	0.10	1311.00	14253.00	7850	20230630	-35.41	4750	20230927	6.74	6730	-24.67	20240215	5030	0.80	20240409	7850	-35.41	20230630	4750	6.74	20230927	4.14	N	053700	500	114 억	N	N	0	N	N
121	20240409	090501	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5090	40	2	0.79	51013180	10120	14.71	5030	5090	5030	6560	3540	5050	5040.71	3358	5210	5130	5090	5010	4970	5110	4990	114	1510	500	3730	10	1	22877190	1164	3.88	0.36	12	0.04	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	5030	1.19	20240409	7850	-35.16	20230630	4750	7.16	20230927	4.14	N	053700	500	114 억	N	N	0	N	N
122	20240408	160449	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5050	-50	5	-0.98	337000280	66149	85.38	5130	5170	5050	6630	3570	5100	5094.60	-10517	5300	5200	5130	5030	4960	5250	5080	114	1530	500	3770	10	1	22877190	1155	3.85	0.35	12	0.29	1311.00	14253.00	7850	20230630	-35.67	4750	20230927	6.32	6730	-24.96	20240215	5050	0.00	20240408	7850	-35.67	20230630	4750	6.32	20230927	4.21	N	053700	500	114 억	N	N	0	N	N
123	20240408	150455	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5080	-20	5	-0.39	312016300	61205	79.00	5130	5170	5050	6630	3570	5100	5097.89	-9705	5300	5200	5130	5030	4960	5250	5080	114	1530	500	3770	10	1	22877190	1162	3.87	0.36	12	0.27	1311.00	14253.00	7850	20230630	-35.29	4750	20230927	6.95	6730	-24.52	20240215	5050	0.59	20240408	7850	-35.29	20230630	4750	6.95	20230927	4.21	N	053700	500	114 억	N	N	0	N	N
124	20240408	140457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5060	-40	5	-0.78	245291920	48032	62.00	5130	5170	5060	6630	3570	5100	5106.86	-5395	5300	5200	5130	5030	4960	5250	5080	114	1530	500	3770	10	1	22877190	1158	3.86	0.36	12	0.21	1311.00	14253.00	7850	20230630	-35.54	4750	20230927	6.53	6730	-24.81	20240215	5060	0.00	20240408	7850	-35.54	20230630	4750	6.53	20230927	4.21	N	053700	500	114 억	N	N	0	N	N
125	20240408	130453	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5080	-20	5	-0.39	187899610	36728	47.41	5130	5170	5070	6630	3570	5100	5116.03	-66	5300	5200	5130	5030	4960	5250	5080	114	1530	500	3770	10	1	22877190	1162	3.87	0.36	12	0.16	1311.00	14253.00	7850	20230630	-35.29	4750	20230927	6.95	6730	-24.52	20240215	5060	0.40	20240405	7850	-35.29	20230630	4750	6.95	20230927	4.21	N	053700	500	114 억	N	N	0	N	N
126	20240408	120456	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5110	10	2	0.20	148577360	29009	37.44	5130	5170	5070	6630	3570	5100	5121.85	2683	5300	5200	5130	5030	4960	5250	5080	114	1530	500	3770	10	1	22877190	1169	3.90	0.36	12	0.13	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	5060	0.99	20240405	7850	-34.90	20230630	4750	7.58	20230927	4.21	N	053700	500	114 억	N	N	0	N	N
127	20240408	110457	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	30	2	0.59	120794770	23580	30.44	5130	5170	5070	6630	3570	5100	5122.87	2559	5300	5200	5130	5030	4960	5250	5080	114	1530	500	3770	10	1	22877190	1174	3.91	0.36	12	0.10	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	5060	1.38	20240405	7850	-34.65	20230630	4750	8.00	20230927	4.21	N	053700	500	114 억	N	N	0	N	N
128	20240408	100452	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5130	30	2	0.59	90618470	17709	22.86	5130	5160	5070	6630	3570	5100	5117.19	3878	5300	5200	5130	5030	4960	5250	5080	114	1530	500	3770	10	1	22877190	1174	3.91	0.36	12	0.08	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	5060	1.38	20240405	7850	-34.65	20230630	4750	8.00	20230927	4.21	N	053700	500	114 억	N	N	0	N	N
129	20240408	090455	55	60.00	KOSDAQ	운송장비부품	N	N	N	Y	60	N	5100	0	3	0.00	15497820	3028	3.91	5130	5140	5100	6630	3570	5100	5118.87	-1729	5300	5200	5130	5030	4960	5250	5080	114	1530	500	3770	10	1	22877190	1167	3.89	0.36	12	0.01	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	5060	0.79	20240405	7850	-35.03	20230630	4750	7.37	20230927	4.21	N	053700	500	114 억	N	N	0	N	N
130	20240405	160455	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5100	10	2	0.20	394336650	76930	118.64	5090	5230	5060	6610	3570	5090	5125.92	18219	5170	5130	5100	5060	5030	5125	5055	114	1520	500	3760	10	1	22877190	1167	3.89	0.36	12	0.34	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	5060	0.79	20240405	7850	-35.03	20230630	4750	7.37	20230927	4.42	N	053700	500	114 억	N	N	0	N	N
131	20240405	150452	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5090	0	3	0.00	381746930	74459	114.83	5090	5230	5060	6610	3570	5090	5126.94	17686	5170	5130	5100	5060	5030	5125	5055	114	1520	500	3760	10	1	22877190	1164	3.88	0.36	12	0.33	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	5060	0.59	20240405	7850	-35.16	20230630	4750	7.16	20230927	4.42	N	053700	500	114 억	N	N	0	N	N
132	20240405	140450	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5100	10	2	0.20	348421550	67906	104.73	5090	5230	5060	6610	3570	5090	5130.94	16423	5170	5130	5100	5060	5030	5125	5055	114	1520	500	3760	10	1	22877190	1167	3.89	0.36	12	0.30	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	5060	0.79	20240405	7850	-35.03	20230630	4750	7.37	20230927	4.42	N	053700	500	114 억	N	N	0	N	N
133	20240405	130451	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5090	0	3	0.00	313134520	60966	94.02	5090	5230	5060	6610	3570	5090	5136.22	14161	5170	5130	5100	5060	5030	5125	5055	114	1520	500	3760	10	1	22877190	1164	3.88	0.36	12	0.27	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	5060	0.59	20240405	7850	-35.16	20230630	4750	7.16	20230927	4.42	N	053700	500	114 억	N	N	0	N	N
134	20240405	120451	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5140	50	2	0.98	254907240	49545	76.41	5090	5230	5060	6610	3570	5090	5144.96	10394	5170	5130	5100	5060	5030	5125	5055	114	1520	500	3760	10	1	22877190	1176	3.92	0.36	12	0.22	1311.00	14253.00	7850	20230630	-34.52	4750	20230927	8.21	6730	-23.63	20240215	5060	1.58	20240405	7850	-34.52	20230630	4750	8.21	20230927	4.42	N	053700	500	114 억	N	N	0	N	N
135	20240405	110454	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5110	20	2	0.39	212252300	41205	63.55	5090	5230	5060	6610	3570	5090	5151.13	9356	5170	5130	5100	5060	5030	5125	5055	114	1520	500	3760	10	1	22877190	1169	3.90	0.36	12	0.18	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	5060	0.99	20240405	7850	-34.90	20230630	4750	7.58	20230927	4.42	N	053700	500	114 억	N	N	0	N	N
136	20240405	100417	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5190	100	2	1.96	153313720	29750	45.88	5090	5230	5060	6610	3570	5090	5153.40	8458	5170	5130	5100	5060	5030	5125	5055	114	1520	500	3760	10	1	22877190	1187	3.96	0.36	12	0.13	1311.00	14253.00	7850	20230630	-33.89	4750	20230927	9.26	6730	-22.88	20240215	5060	2.57	20240405	7850	-33.89	20230630	4750	9.26	20230927	4.42	N	053700	500	114 억	N	N	0	N	N
137	20240405	090448	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5110	20	2	0.39	11842920	2333	3.60	5090	5120	5060	6610	3570	5090	5076.26	188	5170	5130	5100	5060	5030	5125	5055	114	1520	500	3760	10	1	22877190	1169	3.90	0.36	12	0.01	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	5060	0.99	20240405	7850	-34.90	20230630	4750	7.58	20230927	4.42	N	053700	500	114 억	N	N	0	N	N
138	20240404	160447	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5090	0	3	0.00	328761040	64524	51.95	5090	5140	5070	6610	3570	5090	5095.19	4676	5256	5172	5126	5042	4996	5150	5020	114	1520	500	3760	10	1	22877190	1164	3.88	0.36	12	0.28	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	5070	0.39	20240404	7850	-35.16	20230630	4750	7.16	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
139	20240404	150446	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5130	40	2	0.79	299905630	58862	47.40	5090	5140	5070	6610	3570	5090	5095.06	1160	5256	5172	5126	5042	4996	5150	5020	114	1520	500	3760	10	1	22877190	1174	3.91	0.36	12	0.26	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	5070	1.18	20240404	7850	-34.65	20230630	4750	8.00	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
140	20240404	140446	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5100	10	2	0.20	258957500	50816	40.92	5090	5140	5070	6610	3570	5090	5095.98	713	5256	5172	5126	5042	4996	5150	5020	114	1520	500	3760	10	1	22877190	1167	3.89	0.36	12	0.22	1311.00	14253.00	7850	20230630	-35.03	4750	20230927	7.37	6730	-24.22	20240215	5070	0.59	20240404	7850	-35.03	20230630	4750	7.37	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
141	20240404	130443	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5090	0	3	0.00	229106820	44950	36.19	5090	5140	5070	6610	3570	5090	5096.93	290	5256	5172	5126	5042	4996	5150	5020	114	1520	500	3760	10	1	22877190	1164	3.88	0.36	12	0.20	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	5070	0.39	20240404	7850	-35.16	20230630	4750	7.16	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
142	20240404	120444	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5130	40	2	0.79	208357500	40884	32.92	5090	5140	5070	6610	3570	5090	5096.31	85	5256	5172	5126	5042	4996	5150	5020	114	1520	500	3760	10	1	22877190	1174	3.91	0.36	12	0.18	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	5070	1.18	20240404	7850	-34.65	20230630	4750	8.00	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
143	20240404	110445	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5110	20	2	0.39	191825420	37655	30.32	5090	5140	5070	6610	3570	5090	5094.29	2075	5256	5172	5126	5042	4996	5150	5020	114	1520	500	3760	10	1	22877190	1169	3.90	0.36	12	0.16	1311.00	14253.00	7850	20230630	-34.90	4750	20230927	7.58	6730	-24.07	20240215	5070	0.79	20240404	7850	-34.90	20230630	4750	7.58	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
144	20240404	100445	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5130	40	2	0.79	151606960	29771	23.97	5090	5140	5070	6610	3570	5090	5092.44	1416	5256	5172	5126	5042	4996	5150	5020	114	1520	500	3760	10	1	22877190	1174	3.91	0.36	12	0.13	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	5070	1.18	20240404	7850	-34.65	20230630	4750	8.00	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
145	20240404	090445	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5130	40	2	0.79	80890310	15887	12.79	5090	5130	5080	6610	3570	5090	5091.60	-345	5256	5172	5126	5042	4996	5150	5020	114	1520	500	3760	10	1	22877190	1174	3.91	0.36	12	0.07	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	5080	0.98	20240404	7850	-34.65	20230630	4750	8.00	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
146	20240403	160446	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5090	-120	5	-2.30	633775610	124008	149.90	5210	5210	5080	6770	3650	5210	5110.93	10765	5343	5276	5223	5156	5103	5250	5130	114	1560	500	3850	10	1	22877190	1164	3.88	0.36	12	0.54	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	5080	0.20	20240403	7850	-35.16	20230630	4750	7.16	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
147	20240403	150443	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5090	-120	5	-2.30	571622220	111811	135.15	5210	5210	5080	6770	3650	5210	5112.40	10333	5343	5276	5223	5156	5103	5250	5130	114	1560	500	3850	10	1	22877190	1164	3.88	0.36	12	0.49	1311.00	14253.00	7850	20230630	-35.16	4750	20230927	7.16	6730	-24.37	20240215	5080	0.20	20240403	7850	-35.16	20230630	4750	7.16	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
148	20240403	140441	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5120	-90	5	-1.73	489218910	95634	115.60	5210	5210	5080	6770	3650	5210	5115.53	11308	5343	5276	5223	5156	5103	5250	5130	114	1560	500	3850	10	1	22877190	1171	3.91	0.36	12	0.42	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	5080	0.79	20240403	7850	-34.78	20230630	4750	7.79	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
149	20240403	130441	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5130	-80	5	-1.54	359632370	70230	84.89	5210	5210	5080	6770	3650	5210	5120.78	6185	5343	5276	5223	5156	5103	5250	5130	114	1560	500	3850	10	1	22877190	1174	3.91	0.36	12	0.31	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	5080	0.98	20240403	7850	-34.65	20230630	4750	8.00	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
150	20240403	120442	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5130	-80	5	-1.54	347425170	67848	82.01	5210	5210	5080	6770	3650	5210	5120.64	6656	5343	5276	5223	5156	5103	5250	5130	114	1560	500	3850	10	1	22877190	1174	3.91	0.36	12	0.30	1311.00	14253.00	7850	20230630	-34.65	4750	20230927	8.00	6730	-23.77	20240215	5080	0.98	20240403	7850	-34.65	20230630	4750	8.00	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
151	20240403	110441	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5150	-60	5	-1.15	316240500	61757	74.65	5210	5210	5080	6770	3650	5210	5120.72	6294	5343	5276	5223	5156	5103	5250	5130	114	1560	500	3850	10	1	22877190	1178	3.93	0.36	12	0.27	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	5080	1.38	20240403	7850	-34.39	20230630	4750	8.42	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
152	20240403	100443	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5120	-90	5	-1.73	229369670	44793	54.14	5210	5210	5080	6770	3650	5210	5120.66	4509	5343	5276	5223	5156	5103	5250	5130	114	1560	500	3850	10	1	22877190	1171	3.91	0.36	12	0.20	1311.00	14253.00	7850	20230630	-34.78	4750	20230927	7.79	6730	-23.92	20240215	5080	0.79	20240403	7850	-34.78	20230630	4750	7.79	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
153	20240403	090443	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5150	-60	5	-1.15	30255940	5857	7.08	5210	5210	5150	6770	3650	5210	5165.77	265	5343	5276	5223	5156	5103	5250	5130	114	1560	500	3850	10	1	22877190	1178	3.93	0.36	12	0.03	1311.00	14253.00	7850	20230630	-34.39	4750	20230927	8.42	6730	-23.48	20240215	5150	0.00	20240403	7850	-34.39	20230630	4750	8.42	20230927	4.44	N	053700	500	114 억	N	N	0	N	N
154	20240402	160434	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5210	-40	5	-0.76	426400650	81707	111.63	5230	5290	5170	6820	3680	5250	5218.66	-26723	5330	5290	5240	5200	5150	5310	5220	114	1570	500	3880	10	1	22877190	1192	3.97	0.37	12	0.36	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	5150	1.17	20240320	7850	-33.63	20230630	4750	9.68	20230927	4.50	N	053700	500	114 억	N	N	0	N	N
155	20240402	150440	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5220	-30	5	-0.57	408482170	78264	106.92	5230	5290	5170	6820	3680	5250	5219.29	-26381	5330	5290	5240	5200	5150	5310	5220	114	1570	500	3880	10	1	22877190	1194	3.98	0.37	12	0.34	1311.00	14253.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	5150	1.36	20240320	7850	-33.50	20230630	4750	9.89	20230927	4.50	N	053700	500	114 억	N	N	0	N	N
156	20240402	140442	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5180	-70	5	-1.33	379278410	72641	99.24	5230	5290	5170	6820	3680	5250	5221.27	-24150	5330	5290	5240	5200	5150	5310	5220	114	1570	500	3880	10	1	22877190	1185	3.95	0.36	12	0.32	1311.00	14253.00	7850	20230630	-34.01	4750	20230927	9.05	6730	-23.03	20240215	5150	0.58	20240320	7850	-34.01	20230630	4750	9.05	20230927	4.50	N	053700	500	114 억	N	N	0	N	N
157	20240402	130436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5200	-50	5	-0.95	312876950	59831	81.74	5230	5290	5170	6820	3680	5250	5229.35	-19450	5330	5290	5240	5200	5150	5310	5220	114	1570	500	3880	10	1	22877190	1190	3.97	0.36	12	0.26	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	5150	0.97	20240320	7850	-33.76	20230630	4750	9.47	20230927	4.50	N	053700	500	114 억	N	N	0	N	N
158	20240402	120435	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5200	-50	5	-0.95	232974740	44434	60.71	5230	5290	5200	6820	3680	5250	5243.16	-13466	5330	5290	5240	5200	5150	5310	5220	114	1570	500	3880	10	1	22877190	1190	3.97	0.36	12	0.19	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	5150	0.97	20240320	7850	-33.76	20230630	4750	9.47	20230927	4.50	N	053700	500	114 억	N	N	0	N	N
159	20240402	110436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5240	-10	5	-0.19	189201090	36048	49.25	5230	5290	5230	6820	3680	5250	5248.59	-10585	5330	5290	5240	5200	5150	5310	5220	114	1570	500	3880	10	1	22877190	1199	4.00	0.37	12	0.16	1311.00	14253.00	7850	20230630	-33.25	4750	20230927	10.32	6730	-22.14	20240215	5150	1.75	20240320	7850	-33.25	20230630	4750	10.32	20230927	4.50	N	053700	500	114 억	N	N	0	N	N
160	20240402	100436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5290	40	2	0.76	107442910	20474	27.97	5230	5290	5230	6820	3680	5250	5247.77	2292	5330	5290	5240	5200	5150	5310	5220	114	1570	500	3880	10	1	22877190	1210	4.04	0.37	12	0.09	1311.00	14253.00	7850	20230630	-32.61	4750	20230927	11.37	6730	-21.40	20240215	5150	2.72	20240320	7850	-32.61	20230630	4750	11.37	20230927	4.50	N	053700	500	114 억	N	N	0	N	N
161	20240402	090436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5230	-20	5	-0.38	26194050	4999	6.83	5230	5260	5230	6820	3680	5250	5239.86	2446	5330	5290	5240	5200	5150	5310	5220	114	1570	500	3880	10	1	22877190	1196	3.99	0.37	12	0.02	1311.00	14253.00	7850	20230630	-33.38	4750	20230927	10.11	6730	-22.29	20240215	5150	1.55	20240320	7850	-33.38	20230630	4750	10.11	20230927	4.50	N	053700	500	114 억	N	N	0	N	N
162	20240401	160434	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5250	60	2	1.16	379406280	72765	73.70	5200	5280	5190	6740	3640	5190	5213.99	19495	5356	5272	5226	5142	5096	5250	5120	114	1550	500	3840	10	1	22877190	1201	4.00	0.37	12	0.32	1311.00	14253.00	7850	20230630	-33.12	4750	20230927	10.53	6730	-21.99	20240215	5150	1.94	20240320	7850	-33.12	20230630	4750	10.53	20230927	4.49	N	053700	500	114 억	N	N	0	N	N
163	20240401	150436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5270	80	2	1.54	363131950	69668	70.56	5200	5280	5190	6740	3640	5190	5212.35	19149	5356	5272	5226	5142	5096	5250	5120	114	1550	500	3840	10	1	22877190	1206	4.02	0.37	12	0.30	1311.00	14253.00	7850	20230630	-32.87	4750	20230927	10.95	6730	-21.69	20240215	5150	2.33	20240320	7850	-32.87	20230630	4750	10.95	20230927	4.49	N	053700	500	114 억	N	N	0	N	N
164	20240401	140433	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5210	20	2	0.39	310109500	59566	60.33	5200	5240	5190	6740	3640	5190	5206.18	14382	5356	5272	5226	5142	5096	5250	5120	114	1550	500	3840	10	1	22877190	1192	3.97	0.37	12	0.26	1311.00	14253.00	7850	20230630	-33.63	4750	20230927	9.68	6730	-22.59	20240215	5150	1.17	20240320	7850	-33.63	20230630	4750	9.68	20230927	4.49	N	053700	500	114 억	N	N	0	N	N
165	20240401	130433	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5220	30	2	0.58	268836700	51645	52.31	5200	5240	5190	6740	3640	5190	5205.50	12901	5356	5272	5226	5142	5096	5250	5120	114	1550	500	3840	10	1	22877190	1194	3.98	0.37	12	0.23	1311.00	14253.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	5150	1.36	20240320	7850	-33.50	20230630	4750	9.89	20230927	4.49	N	053700	500	114 억	N	N	0	N	N
166	20240401	120436	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5240	50	2	0.96	255289180	49047	49.68	5200	5240	5190	6740	3640	5190	5205.02	12340	5356	5272	5226	5142	5096	5250	5120	114	1550	500	3840	10	1	22877190	1199	4.00	0.37	12	0.21	1311.00	14253.00	7850	20230630	-33.25	4750	20230927	10.32	6730	-22.14	20240215	5150	1.75	20240320	7850	-33.25	20230630	4750	10.32	20230927	4.49	N	053700	500	114 억	N	N	0	N	N
167	20240401	110434	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5220	30	2	0.58	217675480	41835	42.37	5200	5240	5190	6740	3640	5190	5203.22	11738	5356	5272	5226	5142	5096	5250	5120	114	1550	500	3840	10	1	22877190	1194	3.98	0.37	12	0.18	1311.00	14253.00	7850	20230630	-33.50	4750	20230927	9.89	6730	-22.44	20240215	5150	1.36	20240320	7850	-33.50	20230630	4750	9.89	20230927	4.49	N	053700	500	114 억	N	N	0	N	N
168	20240401	100432	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5200	10	2	0.19	167303950	32182	32.59	5200	5220	5190	6740	3640	5190	5198.71	9099	5356	5272	5226	5142	5096	5250	5120	114	1550	500	3840	10	1	22877190	1190	3.97	0.36	12	0.14	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	5150	0.97	20240320	7850	-33.76	20230630	4750	9.47	20230927	4.49	N	053700	500	114 억	N	N	0	N	N
169	20240401	090433	55	40.00	KOSDAQ	운송장비부품	N	N	N	Y	40	N	5200	10	2	0.19	17468330	3359	3.40	5200	5210	5200	6740	3640	5190	5200.78	-86	5356	5272	5226	5142	5096	5250	5120	114	1550	500	3840	10	1	22877190	1190	3.97	0.36	12	0.01	1311.00	14253.00	7850	20230630	-33.76	4750	20230927	9.47	6730	-22.73	20240215	5150	0.97	20240320	7850	-33.76	20230630	4750	9.47	20230927	4.49	N	053700	500	114 억	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History