KissMeData/126640/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240430	160843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1461	-10	5	-0.68	137323639	93710	131.03	1465	1471	1461	1912	1030	1471	1465.41	1.11	12974	1491	1481	1473	1463	1455	1486	1468	36	441	100	1080	1	1	36373887	531	5.89	0.44	12	0.26	248.00	3302.00	2185	20230607	-33.14	1424	20240419	2.60	1735	-15.79	20240103	1424	2.60	20240419	2185	-33.14	20230607	1424	2.60	20240419	2.15	N	126640	100	36 억	403916	N	N	N	N
3	20240430	150855	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1471	0	3	0.00	110062372	75056	104.95	1465	1471	1461	1912	1030	1471	1466.40	1.11	12521	1491	1481	1473	1463	1455	1486	1468	36	441	100	1080	1	1	36373887	535	5.93	0.45	12	0.21	248.00	3302.00	2185	20230607	-32.68	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2185	-32.68	20230607	1424	3.30	20240419	2.15	N	126640	100	36 억	403916	N	N	N	N
4	20240430	140854	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1471	0	3	0.00	103374966	70507	98.59	1465	1471	1461	1912	1030	1471	1466.17	1.11	9581	1491	1481	1473	1463	1455	1486	1468	36	441	100	1080	1	1	36373887	535	5.93	0.45	12	0.19	248.00	3302.00	2185	20230607	-32.68	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2185	-32.68	20230607	1424	3.30	20240419	2.15	N	126640	100	36 억	403916	N	N	N	N
5	20240430	130852	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1471	0	3	0.00	89643037	61168	85.53	1465	1471	1461	1912	1030	1471	1465.52	1.11	7546	1491	1481	1473	1463	1455	1486	1468	36	441	100	1080	1	1	36373887	535	5.93	0.45	12	0.17	248.00	3302.00	2185	20230607	-32.68	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2185	-32.68	20230607	1424	3.30	20240419	2.15	N	126640	100	36 억	403916	N	N	N	N
6	20240430	120853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1466	-5	5	-0.34	66261957	45252	63.27	1465	1471	1461	1912	1030	1471	1464.29	1.11	4718	1491	1481	1473	1463	1455	1486	1468	36	441	100	1080	1	1	36373887	533	5.91	0.44	12	0.12	248.00	3302.00	2185	20230607	-32.91	1424	20240419	2.95	1735	-15.50	20240103	1424	2.95	20240419	2185	-32.91	20230607	1424	2.95	20240419	2.15	N	126640	100	36 억	403916	N	N	N	N
7	20240430	110849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1466	-5	5	-0.34	57652863	39371	55.05	1465	1471	1461	1912	1030	1471	1464.35	1.11	3023	1491	1481	1473	1463	1455	1486	1468	36	441	100	1080	1	1	36373887	533	5.91	0.44	12	0.11	248.00	3302.00	2185	20230607	-32.91	1424	20240419	2.95	1735	-15.50	20240103	1424	2.95	20240419	2185	-32.91	20230607	1424	2.95	20240419	2.15	N	126640	100	36 억	403916	N	N	N	N
8	20240430	100851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1468	-3	5	-0.20	24454774	16682	23.33	1465	1471	1465	1912	1030	1471	1465.93	1.11	1912	1491	1481	1473	1463	1455	1486	1468	36	441	100	1080	1	1	36373887	534	5.92	0.44	12	0.05	248.00	3302.00	2185	20230607	-32.81	1424	20240419	3.09	1735	-15.39	20240103	1424	3.09	20240419	2185	-32.81	20230607	1424	3.09	20240419	2.15	N	126640	100	36 억	403916	N	N	N	N
9	20240430	090901	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1465	-6	5	-0.41	9451644	6449	9.02	1465	1471	1465	1912	1030	1471	1465.59	1.11	-357	1491	1481	1473	1463	1455	1486	1468	36	441	100	1080	1	1	36373887	533	5.91	0.44	12	0.02	248.00	3302.00	2185	20230607	-32.95	1424	20240419	2.88	1735	-15.56	20240103	1424	2.88	20240419	2185	-32.95	20230607	1424	2.88	20240419	2.15	N	126640	100	36 억	403916	N	N	N	N
10	20240429	160840	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1471	-6	5	-0.41	105304984	71516	135.73	1468	1483	1465	1920	1034	1477	1472.47	1.07	12278	1503	1490	1473	1460	1443	1481	1451	36	443	100	1090	1	1	36373887	535	5.93	0.45	12	0.20	248.00	3302.00	2185	20230607	-32.68	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2185	-32.68	20230607	1424	3.30	20240419	2.12	N	126640	100	36 억	390631	N	N	N	N
11	20240429	150851	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1476	-1	5	-0.07	94916987	64451	122.32	1468	1483	1465	1920	1034	1477	1472.70	1.07	10970	1503	1490	1473	1460	1443	1481	1451	36	443	100	1090	1	1	36373887	537	5.95	0.45	12	0.18	248.00	3302.00	2185	20230607	-32.45	1424	20240419	3.65	1735	-14.93	20240103	1424	3.65	20240419	2185	-32.45	20230607	1424	3.65	20240419	2.12	N	126640	100	36 억	390631	N	N	N	N
12	20240429	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1479	2	2	0.14	77980025	52981	100.55	1468	1483	1465	1920	1034	1477	1471.85	1.07	9671	1503	1490	1473	1460	1443	1481	1451	36	443	100	1090	1	1	36373887	538	5.96	0.45	12	0.15	248.00	3302.00	2185	20230607	-32.31	1424	20240419	3.86	1735	-14.76	20240103	1424	3.86	20240419	2185	-32.31	20230607	1424	3.86	20240419	2.12	N	126640	100	36 억	390631	N	N	N	N
13	20240429	130850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1482	5	2	0.34	63559829	43216	82.02	1468	1482	1465	1920	1034	1477	1470.75	1.07	7857	1503	1490	1473	1460	1443	1481	1451	36	443	100	1090	1	1	36373887	539	5.98	0.45	12	0.12	248.00	3302.00	2185	20230607	-32.17	1424	20240419	4.07	1735	-14.58	20240103	1424	4.07	20240419	2185	-32.17	20230607	1424	4.07	20240419	2.12	N	126640	100	36 억	390631	N	N	N	N
14	20240429	120850	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1474	-3	5	-0.20	54964787	37392	70.97	1468	1477	1465	1920	1034	1477	1469.96	1.07	6672	1503	1490	1473	1460	1443	1481	1451	36	443	100	1090	1	1	36373887	536	5.94	0.45	12	0.10	248.00	3302.00	2185	20230607	-32.54	1424	20240419	3.51	1735	-15.04	20240103	1424	3.51	20240419	2185	-32.54	20230607	1424	3.51	20240419	2.12	N	126640	100	36 억	390631	N	N	N	N
15	20240429	110824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1472	-5	5	-0.34	48358460	32916	62.47	1468	1476	1465	1920	1034	1477	1469.15	1.07	5285	1503	1490	1473	1460	1443	1481	1451	36	443	100	1090	1	1	36373887	535	5.94	0.45	12	0.09	248.00	3302.00	2185	20230607	-32.63	1424	20240419	3.37	1735	-15.16	20240103	1424	3.37	20240419	2185	-32.63	20230607	1424	3.37	20240419	2.12	N	126640	100	36 억	390631	N	N	N	N
16	20240429	100849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1466	-11	5	-0.74	35356952	24056	45.66	1468	1476	1465	1920	1034	1477	1469.78	1.07	3344	1503	1490	1473	1460	1443	1481	1451	36	443	100	1090	1	1	36373887	533	5.91	0.44	12	0.07	248.00	3302.00	2185	20230607	-32.91	1424	20240419	2.95	1735	-15.50	20240103	1424	2.95	20240419	2185	-32.91	20230607	1424	2.95	20240419	2.12	N	126640	100	36 억	390631	N	N	N	N
17	20240429	090849	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1476	-1	5	-0.07	4621680	3136	5.95	1468	1476	1468	1920	1034	1477	1473.75	1.07	-133	1503	1490	1473	1460	1443	1481	1451	36	443	100	1090	1	1	36373887	537	5.95	0.45	12	0.01	248.00	3302.00	2185	20230607	-32.45	1424	20240419	3.65	1735	-14.93	20240103	1424	3.65	20240419	2185	-32.45	20230607	1424	3.65	20240419	2.12	N	126640	100	36 억	390631	N	N	N	N
18	20240426	160845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1477	-3	5	-0.20	77340249	52688	99.28	1480	1486	1456	1924	1036	1480	1467.89	1.07	1300	1491	1485	1474	1468	1457	1488	1471	36	444	100	1090	1	1	36373887	537	5.96	0.45	12	0.14	248.00	3302.00	2185	20230607	-32.40	1424	20240419	3.72	1735	-14.87	20240103	1424	3.72	20240419	2185	-32.40	20230607	1424	3.72	20240419	2.09	N	126640	100	36 억	389331	N	N	N	N
19	20240426	150846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1475	-5	5	-0.34	71404059	48668	91.70	1480	1486	1456	1924	1036	1480	1467.17	1.07	677	1491	1485	1474	1468	1457	1488	1471	36	444	100	1090	1	1	36373887	537	5.95	0.45	12	0.13	248.00	3302.00	2185	20230607	-32.49	1424	20240419	3.58	1735	-14.99	20240103	1424	3.58	20240419	2185	-32.49	20230607	1424	3.58	20240419	2.09	N	126640	100	36 억	389331	N	N	N	N
20	20240426	140844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1468	-12	5	-0.81	63165816	43074	81.16	1480	1486	1456	1924	1036	1480	1466.45	1.07	-894	1491	1485	1474	1468	1457	1488	1471	36	444	100	1090	1	1	36373887	534	5.92	0.44	12	0.12	248.00	3302.00	2185	20230607	-32.81	1424	20240419	3.09	1735	-15.39	20240103	1424	3.09	20240419	2185	-32.81	20230607	1424	3.09	20240419	2.09	N	126640	100	36 억	389331	N	N	N	N
21	20240426	130846	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1466	-14	5	-0.95	51618156	35201	66.33	1480	1486	1456	1924	1036	1480	1466.38	1.07	-2757	1491	1485	1474	1468	1457	1488	1471	36	444	100	1090	1	1	36373887	533	5.91	0.44	12	0.10	248.00	3302.00	2185	20230607	-32.91	1424	20240419	2.95	1735	-15.50	20240103	1424	2.95	20240419	2185	-32.91	20230607	1424	2.95	20240419	2.09	N	126640	100	36 억	389331	N	N	N	N
22	20240426	120843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1465	-15	5	-1.01	44856708	30589	57.64	1480	1486	1456	1924	1036	1480	1466.43	1.07	-4085	1491	1485	1474	1468	1457	1488	1471	36	444	100	1090	1	1	36373887	533	5.91	0.44	12	0.08	248.00	3302.00	2185	20230607	-32.95	1424	20240419	2.88	1735	-15.56	20240103	1424	2.88	20240419	2185	-32.95	20230607	1424	2.88	20240419	2.09	N	126640	100	36 억	389331	N	N	N	N
23	20240426	110843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1469	-11	5	-0.74	37465144	25546	48.13	1480	1486	1456	1924	1036	1480	1466.58	1.07	-5236	1491	1485	1474	1468	1457	1488	1471	36	444	100	1090	1	1	36373887	534	5.92	0.44	12	0.07	248.00	3302.00	2185	20230607	-32.77	1424	20240419	3.16	1735	-15.33	20240103	1424	3.16	20240419	2185	-32.77	20230607	1424	3.16	20240419	2.09	N	126640	100	36 억	389331	N	N	N	N
24	20240426	100842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1465	-15	5	-1.01	16228026	10996	20.72	1480	1486	1465	1924	1036	1480	1475.81	1.07	-214	1491	1485	1474	1468	1457	1488	1471	36	444	100	1090	1	1	36373887	533	5.91	0.44	12	0.03	248.00	3302.00	2185	20230607	-32.95	1424	20240419	2.88	1735	-15.56	20240103	1424	2.88	20240419	2185	-32.95	20230607	1424	2.88	20240419	2.09	N	126640	100	36 억	389331	N	N	N	N
25	20240426	090848	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1478	-2	5	-0.14	3187106	2151	4.05	1480	1486	1472	1924	1036	1480	1481.69	1.07	18	1491	1485	1474	1468	1457	1488	1471	36	444	100	1090	1	1	36373887	538	5.96	0.45	12	0.01	248.00	3302.00	2185	20230607	-32.36	1424	20240419	3.79	1735	-14.81	20240103	1424	3.79	20240419	2185	-32.36	20230607	1424	3.79	20240419	2.09	N	126640	100	36 억	389331	N	N	N	N
26	20240425	160839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1480	9	2	0.61	78137775	53067	110.02	1465	1480	1463	1912	1030	1471	1472.44	1.05	5649	1483	1476	1464	1457	1445	1480	1461	36	441	100	1080	1	1	36373887	538	5.97	0.45	12	0.15	248.00	3302.00	2185	20230607	-32.27	1424	20240419	3.93	1735	-14.70	20240103	1424	3.93	20240419	2185	-32.27	20230607	1424	3.93	20240419	2.11	N	126640	100	36 억	381989	N	N	N	N
27	20240425	150844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1480	9	2	0.61	72424036	49206	102.02	1465	1480	1463	1912	1030	1471	1471.85	1.05	3519	1483	1476	1464	1457	1445	1480	1461	36	441	100	1080	1	1	36373887	538	5.97	0.45	12	0.14	248.00	3302.00	2185	20230607	-32.27	1424	20240419	3.93	1735	-14.70	20240103	1424	3.93	20240419	2185	-32.27	20230607	1424	3.93	20240419	2.11	N	126640	100	36 억	381989	N	N	N	N
28	20240425	140841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1479	8	2	0.54	64738321	44010	91.25	1465	1480	1463	1912	1030	1471	1470.99	1.05	3161	1483	1476	1464	1457	1445	1480	1461	36	441	100	1080	1	1	36373887	538	5.96	0.45	12	0.12	248.00	3302.00	2185	20230607	-32.31	1424	20240419	3.86	1735	-14.76	20240103	1424	3.86	20240419	2185	-32.31	20230607	1424	3.86	20240419	2.11	N	126640	100	36 억	381989	N	N	N	N
29	20240425	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1477	6	2	0.41	47433754	32287	66.94	1465	1477	1463	1912	1030	1471	1469.13	1.05	2344	1483	1476	1464	1457	1445	1480	1461	36	441	100	1080	1	1	36373887	537	5.96	0.45	12	0.09	248.00	3302.00	2185	20230607	-32.40	1424	20240419	3.72	1735	-14.87	20240103	1424	3.72	20240419	2185	-32.40	20230607	1424	3.72	20240419	2.11	N	126640	100	36 억	381989	N	N	N	N
30	20240425	120839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1475	4	2	0.27	44930616	30590	63.42	1465	1477	1463	1912	1030	1471	1468.80	1.05	1792	1483	1476	1464	1457	1445	1480	1461	36	441	100	1080	1	1	36373887	537	5.95	0.45	12	0.08	248.00	3302.00	2185	20230607	-32.49	1424	20240419	3.58	1735	-14.99	20240103	1424	3.58	20240419	2185	-32.49	20230607	1424	3.58	20240419	2.11	N	126640	100	36 억	381989	N	N	N	N
31	20240425	110841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1473	2	2	0.14	36819861	25093	52.03	1465	1473	1463	1912	1030	1471	1467.34	1.05	683	1483	1476	1464	1457	1445	1480	1461	36	441	100	1080	1	1	36373887	536	5.94	0.45	12	0.07	248.00	3302.00	2185	20230607	-32.59	1424	20240419	3.44	1735	-15.10	20240103	1424	3.44	20240419	2185	-32.59	20230607	1424	3.44	20240419	2.11	N	126640	100	36 억	381989	N	N	N	N
32	20240425	100841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1468	-3	5	-0.20	26589177	18129	37.59	1465	1472	1463	1912	1030	1471	1466.67	1.05	-1168	1483	1476	1464	1457	1445	1480	1461	36	441	100	1080	1	1	36373887	534	5.92	0.44	12	0.05	248.00	3302.00	2185	20230607	-32.81	1424	20240419	3.09	1735	-15.39	20240103	1424	3.09	20240419	2185	-32.81	20230607	1424	3.09	20240419	2.11	N	126640	100	36 억	381989	N	N	N	N
33	20240425	090843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1465	-6	5	-0.41	1873739	1279	2.65	1465	1467	1465	1912	1030	1471	1465.00	1.05	-189	1483	1476	1464	1457	1445	1480	1461	36	441	100	1080	1	1	36373887	533	5.91	0.44	12	0.00	248.00	3302.00	2185	20230607	-32.95	1424	20240419	2.88	1735	-15.56	20240103	1424	2.88	20240419	2185	-32.95	20230607	1424	2.88	20240419	2.11	N	126640	100	36 억	381989	N	N	N	N
34	20240424	160823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1471	11	2	0.75	70555581	48231	95.01	1452	1471	1452	1898	1022	1460	1462.87	1.01	9179	1491	1475	1459	1443	1427	1483	1451	36	438	100	1080	1	1	36373887	535	5.93	0.45	12	0.13	248.00	3302.00	2185	20230607	-32.68	1424	20240419	3.30	1735	-15.22	20240103	1424	3.30	20240419	2185	-32.68	20230607	1424	3.30	20240419	2.11	N	126640	100	36 억	368781	N	N	N	N
35	20240424	150838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1470	10	2	0.68	65403494	44724	88.10	1452	1471	1452	1898	1022	1460	1462.38	1.01	7875	1491	1475	1459	1443	1427	1483	1451	36	438	100	1080	1	1	36373887	535	5.93	0.45	12	0.12	248.00	3302.00	2185	20230607	-32.72	1424	20240419	3.23	1735	-15.27	20240103	1424	3.23	20240419	2185	-32.72	20230607	1424	3.23	20240419	2.11	N	126640	100	36 억	368781	N	N	N	N
36	20240424	140838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1465	5	2	0.34	48391743	33130	65.26	1452	1466	1452	1898	1022	1460	1460.66	1.01	8310	1491	1475	1459	1443	1427	1483	1451	36	438	100	1080	1	1	36373887	533	5.91	0.44	12	0.09	248.00	3302.00	2185	20230607	-32.95	1424	20240419	2.88	1735	-15.56	20240103	1424	2.88	20240419	2185	-32.95	20230607	1424	2.88	20240419	2.11	N	126640	100	36 억	368781	N	N	N	N
37	20240424	130842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1463	3	2	0.21	43840002	30021	59.14	1452	1465	1452	1898	1022	1460	1460.31	1.01	6240	1491	1475	1459	1443	1427	1483	1451	36	438	100	1080	1	1	36373887	532	5.90	0.44	12	0.08	248.00	3302.00	2185	20230607	-33.04	1424	20240419	2.74	1735	-15.68	20240103	1424	2.74	20240419	2185	-33.04	20230607	1424	2.74	20240419	2.11	N	126640	100	36 억	368781	N	N	N	N
38	20240424	120838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1461	1	2	0.07	35692482	24451	48.17	1452	1463	1452	1898	1022	1460	1459.76	1.01	5018	1491	1475	1459	1443	1427	1483	1451	36	438	100	1080	1	1	36373887	531	5.89	0.44	12	0.07	248.00	3302.00	2185	20230607	-33.14	1424	20240419	2.60	1735	-15.79	20240103	1424	2.60	20240419	2185	-33.14	20230607	1424	2.60	20240419	2.11	N	126640	100	36 억	368781	N	N	N	N
39	20240424	110836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1463	3	2	0.21	30713382	21042	41.45	1452	1463	1452	1898	1022	1460	1459.62	1.01	3923	1491	1475	1459	1443	1427	1483	1451	36	438	100	1080	1	1	36373887	532	5.90	0.44	12	0.06	248.00	3302.00	2185	20230607	-33.04	1424	20240419	2.74	1735	-15.68	20240103	1424	2.74	20240419	2185	-33.04	20230607	1424	2.74	20240419	2.11	N	126640	100	36 억	368781	N	N	N	N
40	20240424	100835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1460	0	3	0.00	18317969	12558	24.74	1452	1463	1452	1898	1022	1460	1458.67	1.01	2607	1491	1475	1459	1443	1427	1483	1451	36	438	100	1080	1	1	36373887	531	5.89	0.44	12	0.03	248.00	3302.00	2185	20230607	-33.18	1424	20240419	2.53	1735	-15.85	20240103	1424	2.53	20240419	2185	-33.18	20230607	1424	2.53	20240419	2.11	N	126640	100	36 억	368781	N	N	N	N
41	20240424	090838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1460	0	3	0.00	5454932	3745	7.38	1452	1460	1452	1898	1022	1460	1456.59	1.01	0	1491	1475	1459	1443	1427	1483	1451	36	438	100	1080	1	1	36373887	531	5.89	0.44	12	0.01	248.00	3302.00	2185	20230607	-33.18	1424	20240419	2.53	1735	-15.85	20240103	1424	2.53	20240419	2185	-33.18	20230607	1424	2.53	20240419	2.11	N	126640	100	36 억	368781	N	N	N	N
42	20240423	160813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1460	17	2	1.18	73736496	50764	65.25	1443	1475	1443	1875	1011	1443	1452.54	1.00	5607	1466	1454	1443	1431	1420	1460	1437	36	432	100	1060	1	1	36373887	531	5.89	0.44	12	0.14	248.00	3302.00	2185	20230607	-33.18	1424	20240419	2.53	1735	-15.85	20240103	1424	2.53	20240419	2185	-33.18	20230607	1424	2.53	20240419	2.11	N	126640	100	36 억	362558	N	N	N	N
43	20240423	150834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	10	2	0.69	71565125	49273	63.34	1443	1475	1443	1875	1011	1443	1452.42	1.00	4864	1466	1454	1443	1431	1420	1460	1437	36	432	100	1060	1	1	36373887	529	5.86	0.44	12	0.14	248.00	3302.00	2185	20230607	-33.50	1424	20240419	2.04	1735	-16.25	20240103	1424	2.04	20240419	2185	-33.50	20230607	1424	2.04	20240419	2.11	N	126640	100	36 억	362558	N	N	N	N
44	20240423	140834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1461	18	2	1.25	62154534	42812	55.03	1443	1475	1443	1875	1011	1443	1451.80	1.00	2745	1466	1454	1443	1431	1420	1460	1437	36	432	100	1060	1	1	36373887	531	5.89	0.44	12	0.12	248.00	3302.00	2185	20230607	-33.14	1424	20240419	2.60	1735	-15.79	20240103	1424	2.60	20240419	2185	-33.14	20230607	1424	2.60	20240419	2.11	N	126640	100	36 억	362558	N	N	N	N
45	20240423	130831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	10	2	0.69	49404957	34054	43.77	1443	1475	1443	1875	1011	1443	1450.78	1.00	1537	1466	1454	1443	1431	1420	1460	1437	36	432	100	1060	1	1	36373887	529	5.86	0.44	12	0.09	248.00	3302.00	2185	20230607	-33.50	1424	20240419	2.04	1735	-16.25	20240103	1424	2.04	20240419	2185	-33.50	20230607	1424	2.04	20240419	2.11	N	126640	100	36 억	362558	N	N	N	N
46	20240423	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	9	2	0.62	45376707	31282	40.21	1443	1475	1443	1875	1011	1443	1450.57	1.00	293	1466	1454	1443	1431	1420	1460	1437	36	432	100	1060	1	1	36373887	528	5.85	0.44	12	0.09	248.00	3302.00	2185	20230607	-33.55	1424	20240419	1.97	1735	-16.31	20240103	1424	1.97	20240419	2185	-33.55	20230607	1424	1.97	20240419	2.11	N	126640	100	36 억	362558	N	N	N	N
47	20240423	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1448	5	2	0.35	34408436	23724	30.50	1443	1475	1443	1875	1011	1443	1450.36	1.00	-1095	1466	1454	1443	1431	1420	1460	1437	36	432	100	1060	1	1	36373887	527	5.84	0.44	12	0.07	248.00	3302.00	2185	20230607	-33.73	1424	20240419	1.69	1735	-16.54	20240103	1424	1.69	20240419	2185	-33.73	20230607	1424	1.69	20240419	2.11	N	126640	100	36 억	362558	N	N	N	N
48	20240423	100832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1449	6	2	0.42	21223182	14625	18.80	1443	1475	1443	1875	1011	1443	1451.16	1.00	-458	1466	1454	1443	1431	1420	1460	1437	36	432	100	1060	1	1	36373887	527	5.84	0.44	12	0.04	248.00	3302.00	2185	20230607	-33.68	1424	20240419	1.76	1735	-16.48	20240103	1424	1.76	20240419	2185	-33.68	20230607	1424	1.76	20240419	2.11	N	126640	100	36 억	362558	N	N	N	N
49	20240423	090832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	9	2	0.62	10420450	7195	9.25	1443	1475	1443	1875	1011	1443	1448.29	1.00	-162	1466	1454	1443	1431	1420	1460	1437	36	432	100	1060	1	1	36373887	528	5.85	0.44	12	0.02	248.00	3302.00	2185	20230607	-33.55	1424	20240419	1.97	1735	-16.31	20240103	1424	1.97	20240419	2185	-33.55	20230607	1424	1.97	20240419	2.11	N	126640	100	36 억	362558	N	N	N	N
50	20240422	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1443	10	2	0.70	112074760	77793	78.41	1433	1455	1432	1862	1004	1433	1440.68	0.92	26352	1480	1456	1440	1416	1400	1448	1408	36	429	100	1060	1	1	36373887	525	5.82	0.44	12	0.21	248.00	3302.00	2185	20230607	-33.96	1424	20240419	1.33	1735	-16.83	20240103	1424	1.33	20240419	2185	-33.96	20230607	1424	1.33	20240419	2.11	N	126640	100	36 억	336015	N	N	N	N
51	20240422	150828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1443	10	2	0.70	108468688	75294	75.89	1433	1455	1432	1862	1004	1433	1440.60	0.92	25927	1480	1456	1440	1416	1400	1448	1408	36	429	100	1060	1	1	36373887	525	5.82	0.44	12	0.21	248.00	3302.00	2185	20230607	-33.96	1424	20240419	1.33	1735	-16.83	20240103	1424	1.33	20240419	2185	-33.96	20230607	1424	1.33	20240419	2.11	N	126640	100	36 억	336015	N	N	N	N
52	20240422	140829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1439	6	2	0.42	92966963	64519	65.03	1433	1455	1432	1862	1004	1433	1440.92	0.92	22804	1480	1456	1440	1416	1400	1448	1408	36	429	100	1060	1	1	36373887	523	5.80	0.44	12	0.18	248.00	3302.00	2185	20230607	-34.14	1424	20240419	1.05	1735	-17.06	20240103	1424	1.05	20240419	2185	-34.14	20230607	1424	1.05	20240419	2.11	N	126640	100	36 억	336015	N	N	N	N
53	20240422	130826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1443	10	2	0.70	85484732	59326	59.79	1433	1455	1432	1862	1004	1433	1440.93	0.92	19878	1480	1456	1440	1416	1400	1448	1408	36	429	100	1060	1	1	36373887	525	5.82	0.44	12	0.16	248.00	3302.00	2185	20230607	-33.96	1424	20240419	1.33	1735	-16.83	20240103	1424	1.33	20240419	2185	-33.96	20230607	1424	1.33	20240419	2.11	N	126640	100	36 억	336015	N	N	N	N
54	20240422	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1443	10	2	0.70	74955348	52028	52.44	1433	1455	1432	1862	1004	1433	1440.67	0.92	19008	1480	1456	1440	1416	1400	1448	1408	36	429	100	1060	1	1	36373887	525	5.82	0.44	12	0.14	248.00	3302.00	2185	20230607	-33.96	1424	20240419	1.33	1735	-16.83	20240103	1424	1.33	20240419	2185	-33.96	20230607	1424	1.33	20240419	2.11	N	126640	100	36 억	336015	N	N	N	N
55	20240422	110827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1454	21	2	1.47	69939143	48559	48.94	1433	1455	1432	1862	1004	1433	1440.29	0.92	17094	1480	1456	1440	1416	1400	1448	1408	36	429	100	1060	1	1	36373887	529	5.86	0.44	12	0.13	248.00	3302.00	2185	20230607	-33.46	1424	20240419	2.11	1735	-16.20	20240103	1424	2.11	20240419	2185	-33.46	20230607	1424	2.11	20240419	2.11	N	126640	100	36 억	336015	N	N	N	N
56	20240422	100827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1450	17	2	1.19	47667122	33143	33.40	1433	1450	1432	1862	1004	1433	1438.23	0.92	14857	1480	1456	1440	1416	1400	1448	1408	36	429	100	1060	1	1	36373887	527	5.85	0.44	12	0.09	248.00	3302.00	2185	20230607	-33.64	1424	20240419	1.83	1735	-16.43	20240103	1424	1.83	20240419	2185	-33.64	20230607	1424	1.83	20240419	2.11	N	126640	100	36 억	336015	N	N	N	N
57	20240422	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1439	6	2	0.42	14974846	10434	10.52	1433	1439	1432	1862	1004	1433	1435.20	0.92	-1577	1480	1456	1440	1416	1400	1448	1408	36	429	100	1060	1	1	36373887	523	5.80	0.44	12	0.03	248.00	3302.00	2185	20230607	-34.14	1424	20240419	1.05	1735	-17.06	20240103	1424	1.05	20240419	2185	-34.14	20230607	1424	1.05	20240419	2.11	N	126640	100	36 억	336015	N	N	N	N
58	20240419	160750	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1433	-23	5	-1.58	142815250	99216	137.73	1464	1464	1424	1892	1020	1456	1439.44	0.96	-14822	1496	1475	1463	1442	1430	1486	1453	36	436	100	1070	1	1	36373887	521	5.78	0.43	12	0.27	248.00	3302.00	2185	20230607	-34.42	1424	20240419	0.63	1735	-17.41	20240103	1424	0.63	20240419	2185	-34.42	20230607	1424	0.63	20240419	2.11	N	126640	100	36 억	349699	N	N	N	N
59	20240419	150757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1431	-25	5	-1.72	137247987	95328	132.33	1464	1464	1424	1892	1020	1456	1439.74	0.96	-13549	1496	1475	1463	1442	1430	1486	1453	36	436	100	1070	1	1	36373887	521	5.77	0.43	12	0.26	248.00	3302.00	2185	20230607	-34.51	1424	20240419	0.49	1735	-17.52	20240103	1424	0.49	20240419	2185	-34.51	20230607	1424	0.49	20240419	2.11	N	126640	100	36 억	349699	N	N	N	N
60	20240419	140750	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1434	-22	5	-1.51	127125429	88263	122.53	1464	1464	1424	1892	1020	1456	1440.30	0.96	-12332	1496	1475	1463	1442	1430	1486	1453	36	436	100	1070	1	1	36373887	522	5.78	0.43	12	0.24	248.00	3302.00	2185	20230607	-34.37	1424	20240419	0.70	1735	-17.35	20240103	1424	0.70	20240419	2185	-34.37	20230607	1424	0.70	20240419	2.11	N	126640	100	36 억	349699	N	N	N	N
61	20240419	130751	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1433	-23	5	-1.58	120785154	83834	116.38	1464	1464	1424	1892	1020	1456	1440.77	0.96	-13519	1496	1475	1463	1442	1430	1486	1453	36	436	100	1070	1	1	36373887	521	5.78	0.43	12	0.23	248.00	3302.00	2185	20230607	-34.42	1424	20240419	0.63	1735	-17.41	20240103	1424	0.63	20240419	2185	-34.42	20230607	1424	0.63	20240419	2.11	N	126640	100	36 억	349699	N	N	N	N
62	20240419	120747	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1427	-29	5	-1.99	102841775	71270	98.94	1464	1464	1424	1892	1020	1456	1442.99	0.96	-13849	1496	1475	1463	1442	1430	1486	1453	36	436	100	1070	1	1	36373887	519	5.75	0.43	12	0.20	248.00	3302.00	2185	20230607	-34.69	1424	20240419	0.21	1735	-17.75	20240103	1424	0.21	20240419	2185	-34.69	20230607	1424	0.21	20240419	2.11	N	126640	100	36 억	349699	N	N	N	N
63	20240419	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1444	-12	5	-0.82	50650936	34912	48.46	1464	1464	1443	1892	1020	1456	1450.82	0.96	-9962	1496	1475	1463	1442	1430	1486	1453	36	436	100	1070	1	1	36373887	525	5.82	0.44	12	0.10	248.00	3302.00	2185	20230607	-33.91	1430	20240415	0.98	1735	-16.77	20240103	1430	0.98	20240415	2185	-33.91	20230607	1430	0.98	20240415	2.11	N	126640	100	36 억	349699	N	N	N	N
64	20240419	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1451	-5	5	-0.34	25759189	17704	24.58	1464	1464	1450	1892	1020	1456	1454.99	0.96	-4793	1496	1475	1463	1442	1430	1486	1453	36	436	100	1070	1	1	36373887	528	5.85	0.44	12	0.05	248.00	3302.00	2185	20230607	-33.59	1430	20240415	1.47	1735	-16.37	20240103	1430	1.47	20240415	2185	-33.59	20230607	1430	1.47	20240415	2.11	N	126640	100	36 억	349699	N	N	N	N
65	20240419	090747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1456	0	3	0.00	1224960	837	1.16	1464	1464	1456	1892	1020	1456	1463.52	0.96	0	1496	1475	1463	1442	1430	1486	1453	36	436	100	1070	1	1	36373887	530	5.87	0.44	12	0.00	248.00	3302.00	2185	20230607	-33.36	1430	20240415	1.82	1735	-16.08	20240103	1430	1.82	20240415	2185	-33.36	20230607	1430	1.82	20240415	2.11	N	126640	100	36 억	349699	N	N	N	N
66	20240418	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1456	4	2	0.28	104887934	72005	145.36	1451	1484	1451	1887	1017	1452	1456.68	0.95	3168	1464	1457	1453	1446	1442	1456	1445	36	435	100	1070	1	1	36373887	530	5.87	0.44	12	0.20	248.00	3302.00	2185	20230607	-33.36	1430	20240415	1.82	1735	-16.08	20240103	1430	1.82	20240415	2185	-33.36	20230607	1430	1.82	20240415	2.13	N	126640	100	36 억	343852	N	N	N	N
67	20240418	150746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1454	2	2	0.14	98252426	67443	136.15	1451	1484	1451	1887	1017	1452	1456.82	0.95	4865	1464	1457	1453	1446	1442	1456	1445	36	435	100	1070	1	1	36373887	529	5.86	0.44	12	0.19	248.00	3302.00	2185	20230607	-33.46	1430	20240415	1.68	1735	-16.20	20240103	1430	1.68	20240415	2185	-33.46	20230607	1430	1.68	20240415	2.13	N	126640	100	36 억	343852	N	N	N	N
68	20240418	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1456	4	2	0.28	85151588	58421	117.94	1451	1484	1451	1887	1017	1452	1457.55	0.95	4996	1464	1457	1453	1446	1442	1456	1445	36	435	100	1070	1	1	36373887	530	5.87	0.44	12	0.16	248.00	3302.00	2185	20230607	-33.36	1430	20240415	1.82	1735	-16.08	20240103	1430	1.82	20240415	2185	-33.36	20230607	1430	1.82	20240415	2.13	N	126640	100	36 억	343852	N	N	N	N
69	20240418	130746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1456	4	2	0.28	71188205	48814	98.54	1451	1484	1451	1887	1017	1452	1458.36	0.95	6550	1464	1457	1453	1446	1442	1456	1445	36	435	100	1070	1	1	36373887	530	5.87	0.44	12	0.13	248.00	3302.00	2185	20230607	-33.36	1430	20240415	1.82	1735	-16.08	20240103	1430	1.82	20240415	2185	-33.36	20230607	1430	1.82	20240415	2.13	N	126640	100	36 억	343852	N	N	N	N
70	20240418	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1457	5	2	0.34	69328502	47538	95.97	1451	1484	1451	1887	1017	1452	1458.38	0.95	6551	1464	1457	1453	1446	1442	1456	1445	36	435	100	1070	1	1	36373887	530	5.88	0.44	12	0.13	248.00	3302.00	2185	20230607	-33.32	1430	20240415	1.89	1735	-16.02	20240103	1430	1.89	20240415	2185	-33.32	20230607	1430	1.89	20240415	2.13	N	126640	100	36 억	343852	N	N	N	N
71	20240418	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1460	8	2	0.55	67963757	46602	94.08	1451	1484	1451	1887	1017	1452	1458.39	0.95	6790	1464	1457	1453	1446	1442	1456	1445	36	435	100	1070	1	1	36373887	531	5.89	0.44	12	0.13	248.00	3302.00	2185	20230607	-33.18	1430	20240415	2.10	1735	-15.85	20240103	1430	2.10	20240415	2185	-33.18	20230607	1430	2.10	20240415	2.13	N	126640	100	36 억	343852	N	N	N	N
72	20240418	100748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1464	12	2	0.83	54913913	37663	76.03	1451	1484	1451	1887	1017	1452	1458.03	0.95	6666	1464	1457	1453	1446	1442	1456	1445	36	435	100	1070	1	1	36373887	533	5.90	0.44	12	0.10	248.00	3302.00	2185	20230607	-33.00	1430	20240415	2.38	1735	-15.62	20240103	1430	2.38	20240415	2185	-33.00	20230607	1430	2.38	20240415	2.13	N	126640	100	36 억	343852	N	N	N	N
73	20240418	090746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1461	9	2	0.62	15399835	10552	21.30	1451	1475	1451	1887	1017	1452	1459.42	0.95	-659	1464	1457	1453	1446	1442	1456	1445	36	435	100	1070	1	1	36373887	531	5.89	0.44	12	0.03	248.00	3302.00	2185	20230607	-33.14	1430	20240415	2.17	1735	-15.79	20240103	1430	2.17	20240415	2185	-33.14	20230607	1430	2.17	20240415	2.13	N	126640	100	36 억	343852	N	N	N	N
74	20240417	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	-5	5	-0.34	71998532	49535	38.84	1458	1460	1449	1894	1020	1457	1453.51	0.96	-6083	1503	1480	1468	1445	1433	1474	1439	36	437	100	1070	1	1	36373887	528	5.85	0.44	12	0.14	248.00	3302.00	2185	20230607	-33.55	1430	20240415	1.54	1735	-16.31	20240103	1430	1.54	20240415	2185	-33.55	20230607	1430	1.54	20240415	2.13	N	126640	100	36 억	348432	N	N	N	N
75	20240417	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	-4	5	-0.27	67649089	46543	36.50	1458	1460	1449	1894	1020	1457	1453.47	0.96	-4337	1503	1480	1468	1445	1433	1474	1439	36	437	100	1070	1	1	36373887	529	5.86	0.44	12	0.13	248.00	3302.00	2185	20230607	-33.50	1430	20240415	1.61	1735	-16.25	20240103	1430	1.61	20240415	2185	-33.50	20230607	1430	1.61	20240415	2.13	N	126640	100	36 억	348432	N	N	N	N
76	20240417	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	-5	5	-0.34	57464850	39530	31.00	1458	1460	1449	1894	1020	1457	1453.70	0.96	-3539	1503	1480	1468	1445	1433	1474	1439	36	437	100	1070	1	1	36373887	528	5.85	0.44	12	0.11	248.00	3302.00	2185	20230607	-33.55	1430	20240415	1.54	1735	-16.31	20240103	1430	1.54	20240415	2185	-33.55	20230607	1430	1.54	20240415	2.13	N	126640	100	36 억	348432	N	N	N	N
77	20240417	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	-4	5	-0.27	55260840	38012	29.81	1458	1460	1449	1894	1020	1457	1453.77	0.96	-3539	1503	1480	1468	1445	1433	1474	1439	36	437	100	1070	1	1	36373887	529	5.86	0.44	12	0.10	248.00	3302.00	2185	20230607	-33.50	1430	20240415	1.61	1735	-16.25	20240103	1430	1.61	20240415	2185	-33.50	20230607	1430	1.61	20240415	2.13	N	126640	100	36 억	348432	N	N	N	N
78	20240417	120750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	-5	5	-0.34	43206559	29710	23.30	1458	1460	1449	1894	1020	1457	1454.28	0.96	-2910	1503	1480	1468	1445	1433	1474	1439	36	437	100	1070	1	1	36373887	528	5.85	0.44	12	0.08	248.00	3302.00	2185	20230607	-33.55	1430	20240415	1.54	1735	-16.31	20240103	1430	1.54	20240415	2185	-33.55	20230607	1430	1.54	20240415	2.13	N	126640	100	36 억	348432	N	N	N	N
79	20240417	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1453	-4	5	-0.27	32541571	22371	17.54	1458	1460	1449	1894	1020	1457	1454.63	0.96	-1831	1503	1480	1468	1445	1433	1474	1439	36	437	100	1070	1	1	36373887	529	5.86	0.44	12	0.06	248.00	3302.00	2185	20230607	-33.50	1430	20240415	1.61	1735	-16.25	20240103	1430	1.61	20240415	2185	-33.50	20230607	1430	1.61	20240415	2.13	N	126640	100	36 억	348432	N	N	N	N
80	20240417	100745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1456	-1	5	-0.07	20419137	14019	10.99	1458	1460	1449	1894	1020	1457	1456.53	0.96	-294	1503	1480	1468	1445	1433	1474	1439	36	437	100	1070	1	1	36373887	530	5.87	0.44	12	0.04	248.00	3302.00	2185	20230607	-33.36	1430	20240415	1.82	1735	-16.08	20240103	1430	1.82	20240415	2185	-33.36	20230607	1430	1.82	20240415	2.13	N	126640	100	36 억	348432	N	N	N	N
81	20240417	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1457	0	3	0.00	5747641	3944	3.09	1458	1458	1457	1894	1020	1457	1457.31	0.96	0	1503	1480	1468	1445	1433	1474	1439	36	437	100	1070	1	1	36373887	530	5.88	0.44	12	0.01	248.00	3302.00	2185	20230607	-33.32	1430	20240415	1.89	1735	-16.02	20240103	1430	1.89	20240415	2185	-33.32	20230607	1430	1.89	20240415	2.13	N	126640	100	36 억	348432	N	N	N	N
82	20240416	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1457	-20	5	-1.35	187679422	127524	115.59	1475	1491	1456	1920	1034	1477	1471.71	0.97	-6995	1508	1492	1461	1445	1414	1500	1453	36	443	100	1090	1	1	36373887	530	5.88	0.44	12	0.35	248.00	3302.00	2185	20230607	-33.32	1430	20240415	1.89	1735	-16.02	20240103	1430	1.89	20240415	2185	-33.32	20230607	1430	1.89	20240415	2.15	N	126640	100	36 억	354010	N	N	N	N
83	20240416	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1467	-10	5	-0.68	182587311	124031	112.42	1475	1491	1456	1920	1034	1477	1472.10	0.97	-6378	1508	1492	1461	1445	1414	1500	1453	36	443	100	1090	1	1	36373887	534	5.92	0.44	12	0.34	248.00	3302.00	2185	20230607	-32.86	1430	20240415	2.59	1735	-15.45	20240103	1430	2.59	20240415	2185	-32.86	20230607	1430	2.59	20240415	2.15	N	126640	100	36 억	354010	N	N	N	N
84	20240416	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1458	-19	5	-1.29	175450605	119138	107.99	1475	1491	1458	1920	1034	1477	1472.66	0.97	-5357	1508	1492	1461	1445	1414	1500	1453	36	443	100	1090	1	1	36373887	530	5.88	0.44	12	0.33	248.00	3302.00	2185	20230607	-33.27	1430	20240415	1.96	1735	-15.97	20240103	1430	1.96	20240415	2185	-33.27	20230607	1430	1.96	20240415	2.15	N	126640	100	36 억	354010	N	N	N	N
85	20240416	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1474	-3	5	-0.20	162757798	110490	100.15	1475	1491	1458	1920	1034	1477	1473.05	0.97	-4006	1508	1492	1461	1445	1414	1500	1453	36	443	100	1090	1	1	36373887	536	5.94	0.45	12	0.30	248.00	3302.00	2185	20230607	-32.54	1430	20240415	3.08	1735	-15.04	20240103	1430	3.08	20240415	2185	-32.54	20230607	1430	3.08	20240415	2.15	N	126640	100	36 억	354010	N	N	N	N
86	20240416	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1458	-19	5	-1.29	150011942	101799	92.27	1475	1491	1458	1920	1034	1477	1473.60	0.97	-2513	1508	1492	1461	1445	1414	1500	1453	36	443	100	1090	1	1	36373887	530	5.88	0.44	12	0.28	248.00	3302.00	2185	20230607	-33.27	1430	20240415	1.96	1735	-15.97	20240103	1430	1.96	20240415	2185	-33.27	20230607	1430	1.96	20240415	2.15	N	126640	100	36 억	354010	N	N	N	N
87	20240416	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1465	-12	5	-0.81	103691887	70105	63.54	1475	1491	1459	1920	1034	1477	1479.10	0.97	4745	1508	1492	1461	1445	1414	1500	1453	36	443	100	1090	1	1	36373887	533	5.91	0.44	12	0.19	248.00	3302.00	2185	20230607	-32.95	1430	20240415	2.45	1735	-15.56	20240103	1430	2.45	20240415	2185	-32.95	20230607	1430	2.45	20240415	2.15	N	126640	100	36 억	354010	N	N	N	N
88	20240416	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1483	6	2	0.41	80510893	54352	49.27	1475	1491	1459	1920	1034	1477	1481.31	0.97	4622	1508	1492	1461	1445	1414	1500	1453	36	443	100	1090	1	1	36373887	539	5.98	0.45	12	0.15	248.00	3302.00	2185	20230607	-32.13	1430	20240415	3.71	1735	-14.52	20240103	1430	3.71	20240415	2185	-32.13	20230607	1430	3.71	20240415	2.15	N	126640	100	36 억	354010	N	N	N	N
89	20240416	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1460	-17	5	-1.15	23391577	15869	14.38	1475	1477	1459	1920	1034	1477	1474.00	0.97	-141	1508	1492	1461	1445	1414	1500	1453	36	443	100	1090	1	1	36373887	531	5.89	0.44	12	0.04	248.00	3302.00	2185	20230607	-33.18	1430	20240415	2.10	1735	-15.85	20240103	1430	2.10	20240415	2185	-33.18	20230607	1430	2.10	20240415	2.15	N	126640	100	36 억	354010	N	N	N	N
90	20240415	160734	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1477	13	2	0.89	159413809	110236	137.28	1458	1477	1430	1903	1025	1464	1446.10	1.01	-18246	1476	1470	1458	1452	1440	1473	1455	36	439	100	1080	1	1	36373887	537	5.96	0.45	12	0.30	248.00	3302.00	2185	20230607	-32.40	1430	20240415	3.29	1735	-14.87	20240103	1430	3.29	20240415	2185	-32.40	20230607	1430	3.29	20240415	2.18	N	126640	100	36 억	368848	N	N	N	N
91	20240415	150739	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1462	-2	5	-0.14	139405086	96625	120.33	1458	1464	1430	1903	1025	1464	1442.74	1.01	-15431	1476	1470	1458	1452	1440	1473	1455	36	439	100	1080	1	1	36373887	532	5.90	0.44	12	0.27	248.00	3302.00	2185	20230607	-33.09	1430	20240415	2.24	1735	-15.73	20240103	1430	2.24	20240415	2185	-33.09	20230607	1430	2.24	20240415	2.18	N	126640	100	36 억	368848	N	N	N	N
92	20240415	140733	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1441	-23	5	-1.57	94965997	65896	82.06	1458	1458	1430	1903	1025	1464	1441.15	1.01	-10235	1476	1470	1458	1452	1440	1473	1455	36	439	100	1080	1	1	36373887	524	5.81	0.44	12	0.18	248.00	3302.00	2185	20230607	-34.05	1430	20240415	0.77	1735	-16.95	20240103	1430	0.77	20240415	2185	-34.05	20230607	1430	0.77	20240415	2.18	N	126640	100	36 억	368848	N	N	N	N
93	20240415	130725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1434	-30	5	-2.05	89534152	62127	77.37	1458	1458	1430	1903	1025	1464	1441.15	1.01	-9840	1476	1470	1458	1452	1440	1473	1455	36	439	100	1080	1	1	36373887	522	5.78	0.43	12	0.17	248.00	3302.00	2185	20230607	-34.37	1430	20240415	0.28	1735	-17.35	20240103	1430	0.28	20240415	2185	-34.37	20230607	1430	0.28	20240415	2.18	N	126640	100	36 억	368848	N	N	N	N
94	20240415	120737	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1438	-26	5	-1.78	75891153	52609	65.52	1458	1458	1430	1903	1025	1464	1442.55	1.01	-9793	1476	1470	1458	1452	1440	1473	1455	36	439	100	1080	1	1	36373887	523	5.80	0.44	12	0.14	248.00	3302.00	2185	20230607	-34.19	1430	20240415	0.56	1735	-17.12	20240103	1430	0.56	20240415	2185	-34.19	20230607	1430	0.56	20240415	2.18	N	126640	100	36 억	368848	N	N	N	N
95	20240415	110738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1441	-23	5	-1.57	68374273	47380	59.00	1458	1458	1430	1903	1025	1464	1443.10	1.01	-9103	1476	1470	1458	1452	1440	1473	1455	36	439	100	1080	1	1	36373887	524	5.81	0.44	12	0.13	248.00	3302.00	2185	20230607	-34.05	1430	20240415	0.77	1735	-16.95	20240103	1430	0.77	20240415	2185	-34.05	20230607	1430	0.77	20240415	2.18	N	126640	100	36 억	368848	N	N	N	N
96	20240415	100732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1439	-25	5	-1.71	58136660	40272	50.15	1458	1458	1430	1903	1025	1464	1443.60	1.01	-8467	1476	1470	1458	1452	1440	1473	1455	36	439	100	1080	1	1	36373887	523	5.80	0.44	12	0.11	248.00	3302.00	2185	20230607	-34.14	1430	20240415	0.63	1735	-17.06	20240103	1430	0.63	20240415	2185	-34.14	20230607	1430	0.63	20240415	2.18	N	126640	100	36 억	368848	N	N	N	N
97	20240415	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1452	-12	5	-0.82	10906515	7503	9.34	1458	1458	1450	1903	1025	1464	1453.62	1.01	-4959	1476	1470	1458	1452	1440	1473	1455	36	439	100	1080	1	1	36373887	528	5.85	0.44	12	0.02	248.00	3302.00	2185	20230607	-33.55	1446	20240412	0.41	1735	-16.31	20240103	1446	0.41	20240412	2185	-33.55	20230607	1446	0.41	20240412	2.18	N	126640	100	36 억	368848	N	N	N	N
98	20240412	160732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1464	1	2	0.07	114745530	78873	108.75	1463	1464	1446	1901	1025	1463	1454.80	1.02	-8042	1493	1477	1465	1449	1437	1486	1458	36	438	100	1080	1	1	36373887	533	5.90	0.44	12	0.22	248.00	3302.00	2185	20230607	-33.00	1446	20240412	1.24	1735	-15.62	20240103	1446	1.24	20240412	2185	-33.00	20230607	1446	1.24	20240412	2.18	N	126640	100	36 억	371546	N	N	N	N
99	20240412	150735	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1454	-9	5	-0.62	102926113	70794	97.61	1463	1464	1446	1901	1025	1463	1453.87	1.02	-5386	1493	1477	1465	1449	1437	1486	1458	36	438	100	1080	1	1	36373887	529	5.86	0.44	12	0.19	248.00	3302.00	2185	20230607	-33.46	1446	20240412	0.55	1735	-16.20	20240103	1446	0.55	20240412	2185	-33.46	20230607	1446	0.55	20240412	2.18	N	126640	100	36 억	371546	N	N	N	N
100	20240412	140732	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1458	-5	5	-0.34	100679972	69249	95.48	1463	1464	1446	1901	1025	1463	1453.88	1.02	-5084	1493	1477	1465	1449	1437	1486	1458	36	438	100	1080	1	1	36373887	530	5.88	0.44	12	0.19	248.00	3302.00	2185	20230607	-33.27	1446	20240412	0.83	1735	-15.97	20240103	1446	0.83	20240412	2185	-33.27	20230607	1446	0.83	20240412	2.18	N	126640	100	36 억	371546	N	N	N	N
101	20240412	130724	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1463	0	3	0.00	81278852	55893	77.06	1463	1464	1446	1901	1025	1463	1454.18	1.02	-7254	1493	1477	1465	1449	1437	1486	1458	36	438	100	1080	1	1	36373887	532	5.90	0.44	12	0.15	248.00	3302.00	2185	20230607	-33.04	1446	20240412	1.18	1735	-15.68	20240103	1446	1.18	20240412	2185	-33.04	20230607	1446	1.18	20240412	2.18	N	126640	100	36 억	371546	N	N	N	N
102	20240412	120730	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1451	-12	5	-0.82	72335193	49766	68.61	1463	1463	1446	1901	1025	1463	1453.49	1.02	-7476	1493	1477	1465	1449	1437	1486	1458	36	438	100	1080	1	1	36373887	528	5.85	0.44	12	0.14	248.00	3302.00	2185	20230607	-33.59	1446	20240412	0.35	1735	-16.37	20240103	1446	0.35	20240412	2185	-33.59	20230607	1446	0.35	20240412	2.18	N	126640	100	36 억	371546	N	N	N	N
103	20240412	110728	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1452	-11	5	-0.75	54978204	37832	52.16	1463	1463	1446	1901	1025	1463	1453.20	1.02	-6716	1493	1477	1465	1449	1437	1486	1458	36	438	100	1080	1	1	36373887	528	5.85	0.44	12	0.10	248.00	3302.00	2185	20230607	-33.55	1446	20240412	0.41	1735	-16.31	20240103	1446	0.41	20240412	2185	-33.55	20230607	1446	0.41	20240412	2.18	N	126640	100	36 억	371546	N	N	N	N
104	20240412	100729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1452	-11	5	-0.75	31731851	21829	30.10	1463	1463	1450	1901	1025	1463	1453.63	1.02	-5484	1493	1477	1465	1449	1437	1486	1458	36	438	100	1080	1	1	36373887	528	5.85	0.44	12	0.06	248.00	3302.00	2185	20230607	-33.55	1450	20240412	0.14	1735	-16.31	20240103	1450	0.14	20240412	2185	-33.55	20230607	1450	0.14	20240412	2.18	N	126640	100	36 억	371546	N	N	N	N
105	20240412	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1456	-7	5	-0.48	3448460	2366	3.26	1463	1463	1454	1901	1025	1463	1457.36	1.02	-184	1493	1477	1465	1449	1437	1486	1458	36	438	100	1080	1	1	36373887	530	5.87	0.44	12	0.01	248.00	3302.00	2185	20230607	-33.36	1453	20240411	0.21	1735	-16.08	20240103	1453	0.21	20240411	2185	-33.36	20230607	1453	0.21	20240411	2.18	N	126640	100	36 억	371546	N	N	N	N
106	20240411	160723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1463	-17	5	-1.15	106128585	72486	67.37	1453	1481	1453	1924	1036	1480	1464.10	1.04	-7872	1502	1490	1478	1466	1454	1497	1473	36	444	100	1090	1	1	36373887	532	5.90	0.44	12	0.20	248.00	3302.00	2185	20230607	-33.04	1453	20240411	0.69	1735	-15.68	20240103	1453	0.69	20240411	2185	-33.04	20230607	1453	0.69	20240411	2.18	N	126640	100	36 억	377321	N	N	N	N
107	20240411	150731	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1460	-20	5	-1.35	96316843	65769	61.13	1453	1481	1453	1924	1036	1480	1464.44	1.04	-7830	1502	1490	1478	1466	1454	1497	1473	36	444	100	1090	1	1	36373887	531	5.89	0.44	12	0.18	248.00	3302.00	2185	20230607	-33.18	1453	20240411	0.48	1735	-15.85	20240103	1453	0.48	20240411	2185	-33.18	20230607	1453	0.48	20240411	2.18	N	126640	100	36 억	377321	N	N	N	N
108	20240411	140727	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1463	-17	5	-1.15	68665379	46825	43.52	1453	1481	1453	1924	1036	1480	1466.39	1.04	-7825	1502	1490	1478	1466	1454	1497	1473	36	444	100	1090	1	1	36373887	532	5.90	0.44	12	0.13	248.00	3302.00	2185	20230607	-33.04	1453	20240411	0.69	1735	-15.68	20240103	1453	0.69	20240411	2185	-33.04	20230607	1453	0.69	20240411	2.18	N	126640	100	36 억	377321	N	N	N	N
109	20240411	130718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1467	-13	5	-0.88	59502664	40571	37.71	1453	1481	1453	1924	1036	1480	1466.59	1.04	-7177	1502	1490	1478	1466	1454	1497	1473	36	444	100	1090	1	1	36373887	534	5.92	0.44	12	0.11	248.00	3302.00	2185	20230607	-32.86	1453	20240411	0.96	1735	-15.45	20240103	1453	0.96	20240411	2185	-32.86	20230607	1453	0.96	20240411	2.18	N	126640	100	36 억	377321	N	N	N	N
110	20240411	120729	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1466	-14	5	-0.95	56026677	38199	35.50	1453	1481	1453	1924	1036	1480	1466.66	1.04	-6746	1502	1490	1478	1466	1454	1497	1473	36	444	100	1090	1	1	36373887	533	5.91	0.44	12	0.11	248.00	3302.00	2185	20230607	-32.91	1453	20240411	0.89	1735	-15.50	20240103	1453	0.89	20240411	2185	-32.91	20230607	1453	0.89	20240411	2.18	N	126640	100	36 억	377321	N	N	N	N
111	20240411	110722	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1466	-14	5	-0.95	50020840	34103	31.70	1453	1481	1453	1924	1036	1480	1466.71	1.04	-6179	1502	1490	1478	1466	1454	1497	1473	36	444	100	1090	1	1	36373887	533	5.91	0.44	12	0.09	248.00	3302.00	2185	20230607	-32.91	1453	20240411	0.89	1735	-15.50	20240103	1453	0.89	20240411	2185	-32.91	20230607	1453	0.89	20240411	2.18	N	126640	100	36 억	377321	N	N	N	N
112	20240411	100728	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1470	-10	5	-0.68	40549739	27654	25.70	1453	1481	1453	1924	1036	1480	1466.26	1.04	-4828	1502	1490	1478	1466	1454	1497	1473	36	444	100	1090	1	1	36373887	535	5.93	0.45	12	0.08	248.00	3302.00	2185	20230607	-32.72	1453	20240411	1.17	1735	-15.27	20240103	1453	1.17	20240411	2185	-32.72	20230607	1453	1.17	20240411	2.18	N	126640	100	36 억	377321	N	N	N	N
113	20240411	090725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1477	-3	5	-0.20	12752958	8763	8.14	1453	1479	1453	1924	1036	1480	1454.97	1.04	-130	1502	1490	1478	1466	1454	1497	1473	36	444	100	1090	1	1	36373887	537	5.96	0.45	12	0.02	248.00	3302.00	2185	20230607	-32.40	1453	20240411	1.65	1735	-14.87	20240103	1453	1.65	20240411	2185	-32.40	20230607	1453	1.65	20240411	2.18	N	126640	100	36 억	377321	N	N	N	N
114	20240409	160713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1480	3	2	0.20	157882048	107129	112.46	1476	1490	1466	1920	1034	1477	1473.73	1.04	-7137	1513	1495	1486	1468	1459	1490	1463	36	443	100	1090	1	1	36373887	538	5.97	0.45	12	0.29	248.00	3302.00	2185	20230607	-32.27	1466	20240409	0.95	1735	-14.70	20240103	1466	0.95	20240409	2185	-32.27	20230607	1466	0.95	20240409	2.20	N	126640	100	36 억	380095	N	N	N	N
115	20240409	150719	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1475	-2	5	-0.14	156749232	106362	111.66	1476	1490	1466	1920	1034	1477	1473.70	1.04	-6824	1513	1495	1486	1468	1459	1490	1463	36	443	100	1090	1	1	36373887	537	5.95	0.45	12	0.29	248.00	3302.00	2185	20230607	-32.49	1466	20240409	0.61	1735	-14.99	20240103	1466	0.61	20240409	2185	-32.49	20230607	1466	0.61	20240409	2.20	N	126640	100	36 억	380095	N	N	N	N
116	20240409	140723	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1480	3	2	0.20	131380043	89103	93.54	1476	1490	1466	1920	1034	1477	1474.45	1.04	-7439	1513	1495	1486	1468	1459	1490	1463	36	443	100	1090	1	1	36373887	538	5.97	0.45	12	0.24	248.00	3302.00	2185	20230607	-32.27	1466	20240409	0.95	1735	-14.70	20240103	1466	0.95	20240409	2185	-32.27	20230607	1466	0.95	20240409	2.20	N	126640	100	36 억	380095	N	N	N	N
117	20240409	130716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1476	-1	5	-0.07	105974880	71854	75.43	1476	1490	1466	1920	1034	1477	1474.83	1.04	-6772	1513	1495	1486	1468	1459	1490	1463	36	443	100	1090	1	1	36373887	537	5.95	0.45	12	0.20	248.00	3302.00	2185	20230607	-32.45	1466	20240409	0.68	1735	-14.93	20240103	1466	0.68	20240409	2185	-32.45	20230607	1466	0.68	20240409	2.20	N	126640	100	36 억	380095	N	N	N	N
118	20240409	120718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1479	2	2	0.14	88273838	59822	62.80	1476	1490	1466	1920	1034	1477	1475.58	1.04	-2621	1513	1495	1486	1468	1459	1490	1463	36	443	100	1090	1	1	36373887	538	5.96	0.45	12	0.16	248.00	3302.00	2185	20230607	-32.31	1466	20240409	0.89	1735	-14.76	20240103	1466	0.89	20240409	2185	-32.31	20230607	1466	0.89	20240409	2.20	N	126640	100	36 억	380095	N	N	N	N
119	20240409	110718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1474	-3	5	-0.20	62204455	42204	44.30	1476	1482	1466	1920	1034	1477	1473.83	1.04	766	1513	1495	1486	1468	1459	1490	1463	36	443	100	1090	1	1	36373887	536	5.94	0.45	12	0.12	248.00	3302.00	2185	20230607	-32.54	1466	20240409	0.55	1735	-15.04	20240103	1466	0.55	20240409	2185	-32.54	20230607	1466	0.55	20240409	2.20	N	126640	100	36 억	380095	N	N	N	N
120	20240409	100713	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1477	0	3	0.00	43099134	29231	30.69	1476	1482	1466	1920	1034	1477	1474.34	1.04	766	1513	1495	1486	1468	1459	1490	1463	36	443	100	1090	1	1	36373887	537	5.96	0.45	12	0.08	248.00	3302.00	2185	20230607	-32.40	1466	20240409	0.75	1735	-14.87	20240103	1466	0.75	20240409	2185	-32.40	20230607	1466	0.75	20240409	2.20	N	126640	100	36 억	380095	N	N	N	N
121	20240409	090726	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1471	-6	5	-0.41	16302735	11061	11.61	1476	1477	1466	1920	1034	1477	1473.59	1.04	948	1513	1495	1486	1468	1459	1490	1463	36	443	100	1090	1	1	36373887	535	5.93	0.45	12	0.03	248.00	3302.00	2185	20230607	-32.68	1466	20240409	0.34	1735	-15.22	20240103	1466	0.34	20240409	2185	-32.68	20230607	1466	0.34	20240409	2.20	N	126640	100	36 억	380095	N	N	N	N
122	20240408	160711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1477	-22	5	-1.47	141904488	95254	107.18	1504	1504	1477	1948	1050	1499	1489.85	1.08	-12684	1521	1510	1501	1490	1481	1505	1485	36	449	100	1100	1	1	36373887	537	5.96	0.45	12	0.26	248.00	3302.00	2185	20230607	-32.40	1477	20240408	0.00	1735	-14.87	20240103	1477	0.00	20240408	2185	-32.40	20230607	1477	0.00	20240408	2.42	N	126640	100	36 억	392590	N	N	N	N
123	20240408	150716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1487	-12	5	-0.80	115099621	77159	86.82	1504	1504	1487	1948	1050	1499	1491.62	1.08	-12681	1521	1510	1501	1490	1481	1505	1485	36	449	100	1100	1	1	36373887	541	6.00	0.45	12	0.21	248.00	3302.00	2185	20230607	-31.95	1487	20240408	0.00	1735	-14.29	20240103	1487	0.00	20240408	2185	-31.95	20230607	1487	0.00	20240408	2.42	N	126640	100	36 억	392590	N	N	N	N
124	20240408	140718	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1489	-10	5	-0.67	99776101	66864	75.24	1504	1504	1489	1948	1050	1499	1492.12	1.08	-12115	1521	1510	1501	1490	1481	1505	1485	36	449	100	1100	1	1	36373887	542	6.00	0.45	12	0.18	248.00	3302.00	2185	20230607	-31.85	1489	20240408	0.00	1735	-14.18	20240103	1489	0.00	20240408	2185	-31.85	20230607	1489	0.00	20240408	2.42	N	126640	100	36 억	392590	N	N	N	N
125	20240408	130714	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1490	-9	5	-0.60	63304626	42386	47.69	1504	1504	1490	1948	1050	1499	1493.39	1.08	-9442	1521	1510	1501	1490	1481	1505	1485	36	449	100	1100	1	1	36373887	542	6.01	0.45	12	0.12	248.00	3302.00	2185	20230607	-31.81	1490	20240408	0.00	1735	-14.12	20240103	1490	0.00	20240408	2185	-31.81	20230607	1490	0.00	20240408	2.42	N	126640	100	36 억	392590	N	N	N	N
126	20240408	120717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1494	-5	5	-0.33	54516837	36497	41.07	1504	1504	1490	1948	1050	1499	1493.58	1.08	-8268	1521	1510	1501	1490	1481	1505	1485	36	449	100	1100	1	1	36373887	543	6.02	0.45	12	0.10	248.00	3302.00	2185	20230607	-31.62	1490	20240408	0.27	1735	-13.89	20240103	1490	0.27	20240408	2185	-31.62	20230607	1490	0.27	20240408	2.42	N	126640	100	36 억	392590	N	N	N	N
127	20240408	110719	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1493	-6	5	-0.40	52728769	35299	39.72	1504	1504	1491	1948	1050	1499	1493.62	1.08	-8849	1521	1510	1501	1490	1481	1505	1485	36	449	100	1100	1	1	36373887	543	6.02	0.45	12	0.10	248.00	3302.00	2185	20230607	-31.67	1491	20240408	0.13	1735	-13.95	20240103	1491	0.13	20240408	2185	-31.67	20230607	1491	0.13	20240408	2.42	N	126640	100	36 억	392590	N	N	N	N
128	20240408	100710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1494	-5	5	-0.33	33584942	22470	25.28	1504	1504	1491	1948	1050	1499	1494.45	1.08	-5429	1521	1510	1501	1490	1481	1505	1485	36	449	100	1100	1	1	36373887	543	6.02	0.45	12	0.06	248.00	3302.00	2185	20230607	-31.62	1491	20240408	0.20	1735	-13.89	20240103	1491	0.20	20240408	2185	-31.62	20230607	1491	0.20	20240408	2.42	N	126640	100	36 억	392590	N	N	N	N
129	20240408	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1499	0	3	0.00	3071647	2049	2.31	1504	1504	1499	1948	1050	1499	1499.19	1.08	-988	1521	1510	1501	1490	1481	1505	1485	36	449	100	1100	1	1	36373887	545	6.04	0.45	12	0.01	248.00	3302.00	2185	20230607	-31.40	1492	20240405	0.47	1735	-13.60	20240103	1492	0.47	20240405	2185	-31.40	20230607	1492	0.47	20240405	2.42	N	126640	100	36 억	392590	N	N	N	N
130	20240405	160717	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1499	-5	5	-0.33	132855370	88670	34.62	1504	1512	1492	1955	1053	1504	1498.31	1.12	-16925	1564	1533	1516	1485	1468	1525	1477	36	451	100	1110	1	1	36373887	545	6.04	0.45	12	0.24	248.00	3302.00	2185	20230607	-31.40	1492	20240405	0.47	1735	-13.60	20240103	1492	0.47	20240405	2185	-31.40	20230607	1492	0.47	20240405	2.17	N	126640	100	36 억	408368	N	N	N	N
131	20240405	150712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1499	-5	5	-0.33	132330720	88320	34.48	1504	1512	1492	1955	1053	1504	1498.31	1.12	-16856	1564	1533	1516	1485	1468	1525	1477	36	451	100	1110	1	1	36373887	545	6.04	0.45	12	0.24	248.00	3302.00	2185	20230607	-31.40	1492	20240405	0.47	1735	-13.60	20240103	1492	0.47	20240405	2185	-31.40	20230607	1492	0.47	20240405	2.17	N	126640	100	36 억	408368	N	N	N	N
132	20240405	140712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1496	-8	5	-0.53	122258369	81590	31.85	1504	1512	1492	1955	1053	1504	1498.45	1.12	-16774	1564	1533	1516	1485	1468	1525	1477	36	451	100	1110	1	1	36373887	544	6.03	0.45	12	0.22	248.00	3302.00	2185	20230607	-31.53	1492	20240405	0.27	1735	-13.78	20240103	1492	0.27	20240405	2185	-31.53	20230607	1492	0.27	20240405	2.17	N	126640	100	36 억	408368	N	N	N	N
133	20240405	130710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1497	-7	5	-0.47	116037937	77435	30.23	1504	1512	1492	1955	1053	1504	1498.52	1.12	-16774	1564	1533	1516	1485	1468	1525	1477	36	451	100	1110	1	1	36373887	545	6.04	0.45	12	0.21	248.00	3302.00	2185	20230607	-31.49	1492	20240405	0.34	1735	-13.72	20240103	1492	0.34	20240405	2185	-31.49	20230607	1492	0.34	20240405	2.17	N	126640	100	36 억	408368	N	N	N	N
134	20240405	120711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1498	-6	5	-0.40	110185356	73531	28.71	1504	1512	1492	1955	1053	1504	1498.49	1.12	-16774	1564	1533	1516	1485	1468	1525	1477	36	451	100	1110	1	1	36373887	545	6.04	0.45	12	0.20	248.00	3302.00	2185	20230607	-31.44	1492	20240405	0.40	1735	-13.66	20240103	1492	0.40	20240405	2185	-31.44	20230607	1492	0.40	20240405	2.17	N	126640	100	36 억	408368	N	N	N	N
135	20240405	110716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1497	-7	5	-0.47	93166799	62155	24.27	1504	1512	1492	1955	1053	1504	1498.94	1.12	-16582	1564	1533	1516	1485	1468	1525	1477	36	451	100	1110	1	1	36373887	545	6.04	0.45	12	0.17	248.00	3302.00	2185	20230607	-31.49	1492	20240405	0.34	1735	-13.72	20240103	1492	0.34	20240405	2185	-31.49	20230607	1492	0.34	20240405	2.17	N	126640	100	36 억	408368	N	N	N	N
136	20240405	100616	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1501	-3	5	-0.20	32675874	21763	8.50	1504	1512	1495	1955	1053	1504	1501.44	1.12	-8432	1564	1533	1516	1485	1468	1525	1477	36	451	100	1110	1	1	36373887	546	6.05	0.45	12	0.06	248.00	3302.00	2185	20230607	-31.30	1495	20240405	0.40	1735	-13.49	20240103	1495	0.40	20240405	2185	-31.30	20230607	1495	0.40	20240405	2.17	N	126640	100	36 억	408368	N	N	N	N
137	20240405	090703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1503	-1	5	-0.07	17084842	11373	4.44	1504	1504	1495	1955	1053	1504	1502.23	1.12	-7734	1564	1533	1516	1485	1468	1525	1477	36	451	100	1110	1	1	36373887	547	6.06	0.46	12	0.03	248.00	3302.00	2185	20230607	-31.21	1495	20240405	0.54	1735	-13.37	20240103	1495	0.54	20240405	2185	-31.21	20230607	1495	0.54	20240405	2.17	N	126640	100	36 억	408368	N	N	N	N
138	20240404	160703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1504	-11	5	-0.73	387147139	255845	116.72	1519	1547	1499	1969	1061	1515	1513.13	1.11	4881	1532	1523	1511	1502	1490	1525	1504	36	454	100	1120	1	1	36373887	547	6.06	0.46	12	0.70	248.00	3302.00	2185	20230607	-31.17	1499	20240404	0.33	1735	-13.31	20240103	1499	0.33	20240404	2185	-31.17	20230607	1499	0.33	20240404	2.18	N	126640	100	36 억	402459	N	N	N	N
139	20240404	150700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1512	-3	5	-0.20	355954003	235069	107.24	1519	1547	1499	1969	1061	1515	1514.22	1.11	1414	1532	1523	1511	1502	1490	1525	1504	36	454	100	1120	1	1	36373887	550	6.10	0.46	12	0.65	248.00	3302.00	2185	20230607	-30.80	1499	20240404	0.87	1735	-12.85	20240103	1499	0.87	20240404	2185	-30.80	20230607	1499	0.87	20240404	2.18	N	126640	100	36 억	402459	N	N	N	N
140	20240404	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1501	-14	5	-0.92	276551461	182279	83.16	1519	1547	1501	1969	1061	1515	1517.33	1.11	4841	1532	1523	1511	1502	1490	1525	1504	36	454	100	1120	1	1	36373887	546	6.05	0.45	12	0.50	248.00	3302.00	2185	20230607	-31.30	1499	20240403	0.13	1735	-13.49	20240103	1499	0.13	20240403	2185	-31.30	20230607	1499	0.13	20240403	2.18	N	126640	100	36 억	402459	N	N	N	N
141	20240404	130655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1507	-8	5	-0.53	243586114	160356	73.16	1519	1547	1506	1969	1061	1515	1519.33	1.11	6136	1532	1523	1511	1502	1490	1525	1504	36	454	100	1120	1	1	36373887	548	6.08	0.46	12	0.44	248.00	3302.00	2185	20230607	-31.03	1499	20240403	0.53	1735	-13.14	20240103	1499	0.53	20240403	2185	-31.03	20230607	1499	0.53	20240403	2.18	N	126640	100	36 억	402459	N	N	N	N
142	20240404	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1510	-5	5	-0.33	234146995	154097	70.30	1519	1547	1509	1969	1061	1515	1519.82	1.11	6286	1532	1523	1511	1502	1490	1525	1504	36	454	100	1120	1	1	36373887	549	6.09	0.46	12	0.42	248.00	3302.00	2185	20230607	-30.89	1499	20240403	0.73	1735	-12.97	20240103	1499	0.73	20240403	2185	-30.89	20230607	1499	0.73	20240403	2.18	N	126640	100	36 억	402459	N	N	N	N
143	20240404	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1520	5	2	0.33	189392249	124507	56.80	1519	1547	1513	1969	1061	1515	1521.73	1.11	6914	1532	1523	1511	1502	1490	1525	1504	36	454	100	1120	1	1	36373887	553	6.13	0.46	12	0.34	248.00	3302.00	2185	20230607	-30.43	1499	20240403	1.40	1735	-12.39	20240103	1499	1.40	20240403	2185	-30.43	20230607	1499	1.40	20240403	2.18	N	126640	100	36 억	402459	N	N	N	N
144	20240404	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1516	1	2	0.07	151333949	99387	45.34	1519	1547	1514	1969	1061	1515	1523.63	1.11	5716	1532	1523	1511	1502	1490	1525	1504	36	454	100	1120	1	1	36373887	551	6.11	0.46	12	0.27	248.00	3302.00	2185	20230607	-30.62	1499	20240403	1.13	1735	-12.62	20240103	1499	1.13	20240403	2185	-30.62	20230607	1499	1.13	20240403	2.18	N	126640	100	36 억	402459	N	N	N	N
145	20240404	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1542	27	2	1.78	84474378	55443	25.29	1519	1547	1518	1969	1061	1515	1525.77	1.11	-502	1532	1523	1511	1502	1490	1525	1504	36	454	100	1120	1	1	36373887	561	6.22	0.47	12	0.15	248.00	3302.00	2185	20230607	-29.43	1499	20240403	2.87	1735	-11.12	20240103	1499	2.87	20240403	2185	-29.43	20230607	1499	2.87	20240403	2.18	N	126640	100	36 억	402459	N	N	N	N
146	20240403	160701	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1515	-2	5	-0.13	315152993	209199	99.46	1515	1520	1499	1972	1062	1517	1505.68	1.14	-14212	1534	1525	1515	1506	1496	1520	1501	36	455	100	1120	1	1	36373887	551	6.11	0.46	12	0.58	248.00	3302.00	2185	20230607	-30.66	1499	20240403	1.07	1735	-12.68	20240103	1499	1.07	20240403	2185	-30.66	20230607	1499	1.07	20240403	2.21	N	126640	100	36 억	416299	N	N	N	N
147	20240403	150700	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1519	2	2	0.13	272031873	180730	85.93	1515	1519	1499	1972	1062	1517	1505.18	1.14	-13171	1534	1525	1515	1506	1496	1520	1501	36	455	100	1120	1	1	36373887	553	6.12	0.46	12	0.50	248.00	3302.00	2185	20230607	-30.48	1499	20240403	1.33	1735	-12.45	20240103	1499	1.33	20240403	2185	-30.48	20230607	1499	1.33	20240403	2.21	N	126640	100	36 억	416299	N	N	N	N
148	20240403	140655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1505	-12	5	-0.79	197035821	131081	62.32	1515	1515	1499	1972	1062	1517	1503.16	1.14	-10105	1534	1525	1515	1506	1496	1520	1501	36	455	100	1120	1	1	36373887	547	6.07	0.46	12	0.36	248.00	3302.00	2185	20230607	-31.12	1499	20240403	0.40	1735	-13.26	20240103	1499	0.40	20240403	2185	-31.12	20230607	1499	0.40	20240403	2.21	N	126640	100	36 억	416299	N	N	N	N
149	20240403	130654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1507	-10	5	-0.66	184504732	122750	58.36	1515	1515	1499	1972	1062	1517	1503.09	1.14	-9482	1534	1525	1515	1506	1496	1520	1501	36	455	100	1120	1	1	36373887	548	6.08	0.46	12	0.34	248.00	3302.00	2185	20230607	-31.03	1499	20240403	0.53	1735	-13.14	20240103	1499	0.53	20240403	2185	-31.03	20230607	1499	0.53	20240403	2.21	N	126640	100	36 억	416299	N	N	N	N
150	20240403	120653	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1504	-13	5	-0.86	174060051	115809	55.06	1515	1515	1499	1972	1062	1517	1502.99	1.14	-8261	1534	1525	1515	1506	1496	1520	1501	36	455	100	1120	1	1	36373887	547	6.06	0.46	12	0.32	248.00	3302.00	2185	20230607	-31.17	1499	20240403	0.33	1735	-13.31	20240103	1499	0.33	20240403	2185	-31.17	20230607	1499	0.33	20240403	2.21	N	126640	100	36 억	416299	N	N	N	N
151	20240403	110657	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1501	-16	5	-1.05	95523729	63514	30.20	1515	1515	1500	1972	1062	1517	1503.98	1.14	-4349	1534	1525	1515	1506	1496	1520	1501	36	455	100	1120	1	1	36373887	546	6.05	0.45	12	0.17	248.00	3302.00	2185	20230607	-31.30	1500	20240403	0.07	1735	-13.49	20240103	1500	0.07	20240403	2185	-31.30	20230607	1500	0.07	20240403	2.21	N	126640	100	36 억	416299	N	N	N	N
152	20240403	100656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1505	-12	5	-0.79	66834753	44408	21.11	1515	1515	1502	1972	1062	1517	1505.02	1.14	-3744	1534	1525	1515	1506	1496	1520	1501	36	455	100	1120	1	1	36373887	547	6.07	0.46	12	0.12	248.00	3302.00	2185	20230607	-31.12	1502	20240403	0.20	1735	-13.26	20240103	1502	0.20	20240403	2185	-31.12	20230607	1502	0.20	20240403	2.21	N	126640	100	36 억	416299	N	N	N	N
153	20240403	090656	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1514	-3	5	-0.20	10812035	7153	3.40	1515	1515	1504	1972	1062	1517	1511.54	1.14	-1384	1534	1525	1515	1506	1496	1520	1501	36	455	100	1120	1	1	36373887	551	6.10	0.46	12	0.02	248.00	3302.00	2185	20230607	-30.71	1504	20240403	0.66	1735	-12.74	20240103	1504	0.66	20240403	2185	-30.71	20230607	1504	0.66	20240403	2.21	N	126640	100	36 억	416299	N	N	N	N
154	20240402	160645	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1517	-13	5	-0.85	317870033	210010	206.00	1524	1524	1505	1989	1071	1530	1513.57	1.21	-25953	1539	1534	1530	1525	1521	1532	1523	36	459	100	1130	1	1	36373887	552	6.12	0.46	12	0.58	248.00	3302.00	2185	20230607	-30.57	1505	20240402	0.80	1735	-12.56	20240103	1505	0.80	20240402	2185	-30.57	20230607	1505	0.80	20240402	2.18	N	126640	100	36 억	441603	N	N	N	N
155	20240402	150652	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1517	-13	5	-0.85	315308023	208321	204.34	1524	1524	1505	1989	1071	1530	1513.57	1.21	-25680	1539	1534	1530	1525	1521	1532	1523	36	459	100	1130	1	1	36373887	552	6.12	0.46	12	0.57	248.00	3302.00	2185	20230607	-30.57	1505	20240402	0.80	1735	-12.56	20240103	1505	0.80	20240402	2185	-30.57	20230607	1505	0.80	20240402	2.18	N	126640	100	36 억	441603	N	N	N	N
156	20240402	140654	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1511	-19	5	-1.24	246787657	162901	159.79	1524	1524	1509	1989	1071	1530	1514.95	1.21	-22191	1539	1534	1530	1525	1521	1532	1523	36	459	100	1130	1	1	36373887	550	6.09	0.46	12	0.45	248.00	3302.00	2185	20230607	-30.85	1509	20240402	0.13	1735	-12.91	20240103	1509	0.13	20240402	2185	-30.85	20230607	1509	0.13	20240402	2.18	N	126640	100	36 억	441603	N	N	N	N
157	20240402	130645	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1518	-12	5	-0.78	184776969	121868	119.54	1524	1524	1511	1989	1071	1530	1516.21	1.21	-21341	1539	1534	1530	1525	1521	1532	1523	36	459	100	1130	1	1	36373887	552	6.12	0.46	12	0.34	248.00	3302.00	2185	20230607	-30.53	1511	20240402	0.46	1735	-12.51	20240103	1511	0.46	20240402	2185	-30.53	20230607	1511	0.46	20240402	2.18	N	126640	100	36 억	441603	N	N	N	N
158	20240402	120641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1518	-12	5	-0.78	148205354	97785	95.92	1524	1524	1511	1989	1071	1530	1515.62	1.21	-18764	1539	1534	1530	1525	1521	1532	1523	36	459	100	1130	1	1	36373887	552	6.12	0.46	12	0.27	248.00	3302.00	2185	20230607	-30.53	1511	20240402	0.46	1735	-12.51	20240103	1511	0.46	20240402	2185	-30.53	20230607	1511	0.46	20240402	2.18	N	126640	100	36 억	441603	N	N	N	N
159	20240402	110646	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1515	-15	5	-0.98	122169116	80614	79.07	1524	1524	1511	1989	1071	1530	1515.48	1.21	-18418	1539	1534	1530	1525	1521	1532	1523	36	459	100	1130	1	1	36373887	551	6.11	0.46	12	0.22	248.00	3302.00	2185	20230607	-30.66	1511	20240402	0.26	1735	-12.68	20240103	1511	0.26	20240402	2185	-30.66	20230607	1511	0.26	20240402	2.18	N	126640	100	36 억	441603	N	N	N	N
160	20240402	100647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1518	-12	5	-0.78	102435771	67580	66.29	1524	1524	1511	1989	1071	1530	1515.77	1.21	-17253	1539	1534	1530	1525	1521	1532	1523	36	459	100	1130	1	1	36373887	552	6.12	0.46	12	0.19	248.00	3302.00	2185	20230607	-30.53	1511	20240402	0.46	1735	-12.51	20240103	1511	0.46	20240402	2185	-30.53	20230607	1511	0.46	20240402	2.18	N	126640	100	36 억	441603	N	N	N	N
161	20240402	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1518	-12	5	-0.78	14165146	9312	9.13	1524	1524	1518	1989	1071	1530	1521.17	1.21	-5203	1539	1534	1530	1525	1521	1532	1523	36	459	100	1130	1	1	36373887	552	6.12	0.46	12	0.03	248.00	3302.00	2185	20230607	-30.53	1511	20231026	0.46	1735	-12.51	20240103	1518	0.00	20240402	2185	-30.53	20230607	1511	0.46	20231026	2.18	N	126640	100	36 억	441603	N	N	N	N
162	20240401	160644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1530	-5	5	-0.33	156002004	101929	79.10	1535	1535	1526	1995	1075	1535	1530.45	1.22	-3652	1559	1547	1538	1526	1517	1542	1521	36	460	100	1130	1	1	36373887	557	6.17	0.46	12	0.28	248.00	3302.00	2185	20230607	-29.98	1511	20231026	1.26	1735	-11.82	20240103	1526	0.26	20240401	2185	-29.98	20230607	1511	1.26	20231026	2.19	N	126640	100	36 억	444172	N	N	N	N
163	20240401	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1530	-5	5	-0.33	139800670	91330	70.87	1535	1535	1526	1995	1075	1535	1530.67	1.22	-3451	1559	1547	1538	1526	1517	1542	1521	36	460	100	1130	1	1	36373887	557	6.17	0.46	12	0.25	248.00	3302.00	2185	20230607	-29.98	1511	20231026	1.26	1735	-11.82	20240103	1526	0.26	20240401	2185	-29.98	20230607	1511	1.26	20231026	2.19	N	126640	100	36 억	444172	N	N	N	N
164	20240401	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1528	-7	5	-0.46	133091572	86945	67.47	1535	1535	1526	1995	1075	1535	1530.70	1.22	-3359	1559	1547	1538	1526	1517	1542	1521	36	460	100	1130	1	1	36373887	556	6.16	0.46	12	0.24	248.00	3302.00	2185	20230607	-30.07	1511	20231026	1.13	1735	-11.93	20240103	1526	0.13	20240401	2185	-30.07	20230607	1511	1.13	20231026	2.19	N	126640	100	36 억	444172	N	N	N	N
165	20240401	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1531	-4	5	-0.26	115416725	75381	58.50	1535	1535	1528	1995	1075	1535	1531.05	1.22	-3394	1559	1547	1538	1526	1517	1542	1521	36	460	100	1130	1	1	36373887	557	6.17	0.46	12	0.21	248.00	3302.00	2185	20230607	-29.93	1511	20231026	1.32	1735	-11.76	20240103	1528	0.20	20240401	2185	-29.93	20230607	1511	1.32	20231026	2.19	N	126640	100	36 억	444172	N	N	N	N
166	20240401	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1528	-7	5	-0.46	98469954	64301	49.90	1535	1535	1528	1995	1075	1535	1531.33	1.22	-3035	1559	1547	1538	1526	1517	1542	1521	36	460	100	1130	1	1	36373887	556	6.16	0.46	12	0.18	248.00	3302.00	2185	20230607	-30.07	1511	20231026	1.13	1735	-11.93	20240103	1528	0.00	20240401	2185	-30.07	20230607	1511	1.13	20231026	2.19	N	126640	100	36 억	444172	N	N	N	N
167	20240401	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1530	-5	5	-0.33	72617215	47400	36.78	1535	1535	1528	1995	1075	1535	1531.94	1.22	-2889	1559	1547	1538	1526	1517	1542	1521	36	460	100	1130	1	1	36373887	557	6.17	0.46	12	0.13	248.00	3302.00	2185	20230607	-29.98	1511	20231026	1.26	1735	-11.82	20240103	1528	0.13	20240401	2185	-29.98	20230607	1511	1.26	20231026	2.19	N	126640	100	36 억	444172	N	N	N	N
168	20240401	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1534	-1	5	-0.07	41085508	26804	20.80	1535	1535	1530	1995	1075	1535	1532.72	1.22	-220	1559	1547	1538	1526	1517	1542	1521	36	460	100	1130	1	1	36373887	558	6.19	0.46	12	0.07	248.00	3302.00	2185	20230607	-29.79	1511	20231026	1.52	1735	-11.59	20240103	1529	0.33	20240329	2185	-29.79	20230607	1511	1.52	20231026	2.19	N	126640	100	36 억	444172	N	N	N	N
169	20240401	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1535	0	3	0.00	11692055	7618	5.91	1535	1535	1533	1995	1075	1535	1534.76	1.22	568	1559	1547	1538	1526	1517	1542	1521	36	460	100	1130	1	1	36373887	558	6.19	0.46	12	0.02	248.00	3302.00	2185	20230607	-29.75	1511	20231026	1.59	1735	-11.53	20240103	1529	0.39	20240329	2185	-29.75	20230607	1511	1.59	20231026	2.19	N	126640	100	36 억	444172	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History