KissMeData/012860/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1886	45	2	2.44	447826073	239222	98.15	1850	1896	1836	2390	1289	1841	1871.84	1.11	-262	1899	1869	1849	1819	1799	1860	1810	366	549	500	1210	1	1	73233457	1381	14.85	0.67	12	0.33	127.00	2799.00	3360	20230509	-43.87	1680	20240424	12.26	2390	-21.09	20240205	1680	12.26	20240424	3360	-43.87	20230509	1680	12.26	20240424	2.35	N	012860	500	366 억	815763	N	N	N	N
3	20240430	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1883	42	2	2.28	397187802	212372	87.13	1850	1896	1836	2390	1289	1841	1870.25	1.11	3926	1899	1869	1849	1819	1799	1860	1810	366	549	500	1210	1	1	73233457	1379	14.83	0.67	12	0.29	127.00	2799.00	3360	20230509	-43.96	1680	20240424	12.08	2390	-21.21	20240205	1680	12.08	20240424	3360	-43.96	20230509	1680	12.08	20240424	2.35	N	012860	500	366 억	815763	N	N	N	N
4	20240430	140313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1886	45	2	2.44	362609464	193988	79.59	1850	1896	1836	2390	1289	1841	1869.24	1.11	8191	1899	1869	1849	1819	1799	1860	1810	366	549	500	1210	1	1	73233457	1381	14.85	0.67	12	0.26	127.00	2799.00	3360	20230509	-43.87	1680	20240424	12.26	2390	-21.09	20240205	1680	12.26	20240424	3360	-43.87	20230509	1680	12.26	20240424	2.35	N	012860	500	366 억	815763	N	N	N	N
5	20240430	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1879	38	2	2.06	230977331	124179	50.95	1850	1884	1836	2390	1289	1841	1860.04	1.11	-11164	1899	1869	1849	1819	1799	1860	1810	366	549	500	1210	1	1	73233457	1376	14.80	0.67	12	0.17	127.00	2799.00	3360	20230509	-44.08	1680	20240424	11.85	2390	-21.38	20240205	1680	11.85	20240424	3360	-44.08	20230509	1680	11.85	20240424	2.35	N	012860	500	366 억	815763	N	N	N	N
6	20240430	120313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	26	2	1.41	142660198	77157	31.66	1850	1875	1836	2390	1289	1841	1848.96	1.11	9220	1899	1869	1849	1819	1799	1860	1810	366	549	500	1210	1	1	73233457	1367	14.70	0.67	12	0.11	127.00	2799.00	3360	20230509	-44.43	1680	20240424	11.13	2390	-21.88	20240205	1680	11.13	20240424	3360	-44.43	20230509	1680	11.13	20240424	2.35	N	012860	500	366 억	815763	N	N	N	N
7	20240430	110312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1842	1	2	0.05	63251230	34327	14.08	1850	1855	1836	2390	1289	1841	1842.61	1.11	-14517	1899	1869	1849	1819	1799	1860	1810	366	549	500	1210	1	1	73233457	1349	14.50	0.66	12	0.05	127.00	2799.00	3360	20230509	-45.18	1680	20240424	9.64	2390	-22.93	20240205	1680	9.64	20240424	3360	-45.18	20230509	1680	9.64	20240424	2.35	N	012860	500	366 억	815763	N	N	N	N
8	20240430	100310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1836	-5	5	-0.27	44468458	24125	9.90	1850	1855	1836	2390	1289	1841	1843.25	1.11	-13863	1899	1869	1849	1819	1799	1860	1810	366	549	500	1210	1	1	73233457	1345	14.46	0.66	12	0.03	127.00	2799.00	3360	20230509	-45.36	1680	20240424	9.29	2390	-23.18	20240205	1680	9.29	20240424	3360	-45.36	20230509	1680	9.29	20240424	2.35	N	012860	500	366 억	815763	N	N	N	N
9	20240430	090318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	12	2	0.65	2083956	1127	0.46	1850	1855	1845	2390	1289	1841	1849.12	1.11	-339	1899	1869	1849	1819	1799	1860	1810	366	549	500	1210	1	1	73233457	1357	14.59	0.66	12	0.00	127.00	2799.00	3360	20230509	-44.85	1680	20240424	10.30	2390	-22.47	20240205	1680	10.30	20240424	3360	-44.85	20230509	1680	10.30	20240424	2.35	N	012860	500	366 억	815763	N	N	N	N
10	20240429	160310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	-32	5	-1.71	443114912	240547	24.41	1875	1879	1829	2430	1312	1873	1841.96	1.22	-79248	1998	1935	1821	1758	1644	1967	1790	366	557	500	1230	1	1	73233457	1348	14.50	0.66	12	0.33	127.00	2799.00	3360	20230509	-45.21	1680	20240424	9.58	2390	-22.97	20240205	1680	9.58	20240424	3360	-45.21	20230509	1680	9.58	20240424	2.42	N	012860	500	366 억	891136	N	N	N	N
11	20240429	150312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1838	-35	5	-1.87	418574511	227200	23.05	1875	1879	1829	2430	1312	1873	1842.15	1.22	-72279	1998	1935	1821	1758	1644	1967	1790	366	557	500	1230	1	1	73233457	1346	14.47	0.66	12	0.31	127.00	2799.00	3360	20230509	-45.30	1680	20240424	9.40	2390	-23.10	20240205	1680	9.40	20240424	3360	-45.30	20230509	1680	9.40	20240424	2.42	N	012860	500	366 억	891136	N	N	N	N
12	20240429	140310	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1830	-43	5	-2.30	376745211	204385	20.74	1875	1879	1829	2430	1312	1873	1843.13	1.22	-68426	1998	1935	1821	1758	1644	1967	1790	366	557	500	1230	1	1	73233457	1340	14.41	0.65	12	0.28	127.00	2799.00	3360	20230509	-45.54	1680	20240424	8.93	2390	-23.43	20240205	1680	8.93	20240424	3360	-45.54	20230509	1680	8.93	20240424	2.42	N	012860	500	366 억	891136	N	N	N	N
13	20240429	130312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	-32	5	-1.71	323765673	175500	17.81	1875	1879	1831	2430	1312	1873	1844.62	1.22	-49714	1998	1935	1821	1758	1644	1967	1790	366	557	500	1230	1	1	73233457	1348	14.50	0.66	12	0.24	127.00	2799.00	3360	20230509	-45.21	1680	20240424	9.58	2390	-22.97	20240205	1680	9.58	20240424	3360	-45.21	20230509	1680	9.58	20240424	2.42	N	012860	500	366 억	891136	N	N	N	N
14	20240429	120311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1842	-31	5	-1.66	301589749	163436	16.58	1875	1879	1831	2430	1312	1873	1845.10	1.22	-44330	1998	1935	1821	1758	1644	1967	1790	366	557	500	1230	1	1	73233457	1349	14.50	0.66	12	0.22	127.00	2799.00	3360	20230509	-45.18	1680	20240424	9.64	2390	-22.93	20240205	1680	9.64	20240424	3360	-45.18	20230509	1680	9.64	20240424	2.42	N	012860	500	366 억	891136	N	N	N	N
15	20240429	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1839	-34	5	-1.82	277667235	150412	15.26	1875	1879	1831	2430	1312	1873	1845.83	1.22	-32856	1998	1935	1821	1758	1644	1967	1790	366	557	500	1230	1	1	73233457	1347	14.48	0.66	12	0.21	127.00	2799.00	3360	20230509	-45.27	1680	20240424	9.46	2390	-23.05	20240205	1680	9.46	20240424	3360	-45.27	20230509	1680	9.46	20240424	2.42	N	012860	500	366 억	891136	N	N	N	N
16	20240429	100311	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1845	-28	5	-1.49	164873065	89059	9.04	1875	1879	1831	2430	1312	1873	1850.98	1.22	-20124	1998	1935	1821	1758	1644	1967	1790	366	557	500	1230	1	1	73233457	1351	14.53	0.66	12	0.12	127.00	2799.00	3360	20230509	-45.09	1680	20240424	9.82	2390	-22.80	20240205	1680	9.82	20240424	3360	-45.09	20230509	1680	9.82	20240424	2.42	N	012860	500	366 억	891136	N	N	N	N
17	20240429	090312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1853	-20	5	-1.07	38884644	20806	2.11	1875	1879	1853	2430	1312	1873	1868.66	1.22	-13294	1998	1935	1821	1758	1644	1967	1790	366	557	500	1230	1	1	73233457	1357	14.59	0.66	12	0.03	127.00	2799.00	3360	20230509	-44.85	1680	20240424	10.30	2390	-22.47	20240205	1680	10.30	20240424	3360	-44.85	20230509	1680	10.30	20240424	2.42	N	012860	500	366 억	891136	N	N	N	N
18	20240426	160310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1873	137	2	7.89	1671787861	918890	313.93	1760	1884	1707	2255	1216	1736	1819.30	1.16	61546	1832	1784	1760	1712	1688	1772	1700	366	519	500	1140	1	1	73233457	1372	14.75	0.67	12	1.25	127.00	2799.00	3360	20230509	-44.26	1680	20240424	11.49	2390	-21.63	20240205	1680	11.49	20240424	3360	-44.26	20230509	1680	11.49	20240424	2.33	N	012860	500	366 억	851931	N	N	N	N
19	20240426	150311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1855	119	2	6.85	1071615689	598805	204.58	1760	1868	1707	2255	1216	1736	1789.59	1.16	71948	1832	1784	1760	1712	1688	1772	1700	366	519	500	1140	1	1	73233457	1358	14.61	0.66	12	0.82	127.00	2799.00	3360	20230509	-44.79	1680	20240424	10.42	2390	-22.38	20240205	1680	10.42	20240424	3360	-44.79	20230509	1680	10.42	20240424	2.33	N	012860	500	366 억	851931	N	N	N	N
20	20240426	140310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1745	9	2	0.52	349402812	203194	69.42	1760	1760	1707	2255	1216	1736	1719.55	1.16	17213	1832	1784	1760	1712	1688	1772	1700	366	519	500	1140	1	1	73233457	1278	13.74	0.62	12	0.28	127.00	2799.00	3360	20230509	-48.07	1680	20240424	3.87	2390	-26.99	20240205	1680	3.87	20240424	3360	-48.07	20230509	1680	3.87	20240424	2.33	N	012860	500	366 억	851931	N	N	N	N
21	20240426	130309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1735	-1	5	-0.06	304631123	177441	60.62	1760	1760	1707	2255	1216	1736	1716.80	1.16	15496	1832	1784	1760	1712	1688	1772	1700	366	519	500	1140	1	1	73233457	1271	13.66	0.62	12	0.24	127.00	2799.00	3360	20230509	-48.36	1680	20240424	3.27	2390	-27.41	20240205	1680	3.27	20240424	3360	-48.36	20230509	1680	3.27	20240424	2.33	N	012860	500	366 억	851931	N	N	N	N
22	20240426	120310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1717	-19	5	-1.09	239900097	139813	47.77	1760	1760	1707	2255	1216	1736	1715.86	1.16	13095	1832	1784	1760	1712	1688	1772	1700	366	519	500	1140	1	1	73233457	1257	13.52	0.61	12	0.19	127.00	2799.00	3360	20230509	-48.90	1680	20240424	2.20	2390	-28.16	20240205	1680	2.20	20240424	3360	-48.90	20230509	1680	2.20	20240424	2.33	N	012860	500	366 억	851931	N	N	N	N
23	20240426	110310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1716	-20	5	-1.15	180990208	105462	36.03	1760	1760	1707	2255	1216	1736	1716.17	1.16	12100	1832	1784	1760	1712	1688	1772	1700	366	519	500	1140	1	1	73233457	1257	13.51	0.61	12	0.14	127.00	2799.00	3360	20230509	-48.93	1680	20240424	2.14	2390	-28.20	20240205	1680	2.14	20240424	3360	-48.93	20230509	1680	2.14	20240424	2.33	N	012860	500	366 억	851931	N	N	N	N
24	20240426	100309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1720	-16	5	-0.92	134754535	78527	26.83	1760	1760	1707	2255	1216	1736	1716.03	1.16	26616	1832	1784	1760	1712	1688	1772	1700	366	519	500	1140	1	1	73233457	1260	13.54	0.61	12	0.11	127.00	2799.00	3360	20230509	-48.81	1680	20240424	2.38	2390	-28.03	20240205	1680	2.38	20240424	3360	-48.81	20230509	1680	2.38	20240424	2.33	N	012860	500	366 억	851931	N	N	N	N
25	20240426	090311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1759	23	2	1.32	80959	46	0.02	1760	1760	1759	2255	1216	1736	1759.98	1.16	-7	1832	1784	1760	1712	1688	1772	1700	366	519	500	1140	1	1	73233457	1288	13.85	0.63	12	0.00	127.00	2799.00	3360	20230509	-47.65	1680	20240424	4.70	2390	-26.40	20240205	1680	4.70	20240424	3360	-47.65	20230509	1680	4.70	20240424	2.33	N	012860	500	366 억	851931	N	N	N	N
26	20240425	160309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1736	-53	5	-2.96	507142463	287627	95.44	1789	1808	1736	2325	1253	1789	1763.40	1.27	-85531	1863	1826	1753	1716	1643	1844	1734	366	536	500	1180	1	1	73233457	1271	13.67	0.62	12	0.39	127.00	2799.00	3360	20230509	-48.33	1680	20240424	3.33	2390	-27.36	20240205	1680	3.33	20240424	3360	-48.33	20230509	1680	3.33	20240424	2.33	N	012860	500	366 억	932467	N	N	N	N
27	20240425	150311	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1742	-47	5	-2.63	479411119	271671	90.15	1789	1808	1738	2325	1253	1789	1764.68	1.27	-83481	1863	1826	1753	1716	1643	1844	1734	366	536	500	1180	1	1	73233457	1276	13.72	0.62	12	0.37	127.00	2799.00	3360	20230509	-48.15	1680	20240424	3.69	2390	-27.11	20240205	1680	3.69	20240424	3360	-48.15	20230509	1680	3.69	20240424	2.33	N	012860	500	366 억	932467	N	N	N	N
28	20240425	140309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1742	-47	5	-2.63	455310600	257831	85.56	1789	1808	1742	2325	1253	1789	1765.93	1.27	-79008	1863	1826	1753	1716	1643	1844	1734	366	536	500	1180	1	1	73233457	1276	13.72	0.62	12	0.35	127.00	2799.00	3360	20230509	-48.15	1680	20240424	3.69	2390	-27.11	20240205	1680	3.69	20240424	3360	-48.15	20230509	1680	3.69	20240424	2.33	N	012860	500	366 억	932467	N	N	N	N
29	20240425	130310	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1746	-43	5	-2.40	409219821	231419	76.79	1789	1808	1744	2325	1253	1789	1768.31	1.27	-76487	1863	1826	1753	1716	1643	1844	1734	366	536	500	1180	1	1	73233457	1279	13.75	0.62	12	0.32	127.00	2799.00	3360	20230509	-48.04	1680	20240424	3.93	2390	-26.95	20240205	1680	3.93	20240424	3360	-48.04	20230509	1680	3.93	20240424	2.33	N	012860	500	366 억	932467	N	N	N	N
30	20240425	120308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1762	-27	5	-1.51	383268406	216601	71.87	1789	1808	1744	2325	1253	1789	1769.47	1.27	-71585	1863	1826	1753	1716	1643	1844	1734	366	536	500	1180	1	1	73233457	1290	13.87	0.63	12	0.30	127.00	2799.00	3360	20230509	-47.56	1680	20240424	4.88	2390	-26.28	20240205	1680	4.88	20240424	3360	-47.56	20230509	1680	4.88	20240424	2.33	N	012860	500	366 억	932467	N	N	N	N
31	20240425	110309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1747	-42	5	-2.35	331533665	187043	62.07	1789	1808	1744	2325	1253	1789	1772.50	1.27	-71728	1863	1826	1753	1716	1643	1844	1734	366	536	500	1180	1	1	73233457	1279	13.76	0.62	12	0.26	127.00	2799.00	3360	20230509	-48.01	1680	20240424	3.99	2390	-26.90	20240205	1680	3.99	20240424	3360	-48.01	20230509	1680	3.99	20240424	2.33	N	012860	500	366 억	932467	N	N	N	N
32	20240425	100309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1780	-9	5	-0.50	156837479	87772	29.13	1789	1808	1769	2325	1253	1789	1786.87	1.27	-18071	1863	1826	1753	1716	1643	1844	1734	366	536	500	1180	1	1	73233457	1304	14.02	0.64	12	0.12	127.00	2799.00	3360	20230509	-47.02	1680	20240424	5.95	2390	-25.52	20240205	1680	5.95	20240424	3360	-47.02	20230509	1680	5.95	20240424	2.33	N	012860	500	366 억	932467	N	N	N	N
33	20240425	090309	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1788	-1	5	-0.06	35505176	19857	6.59	1789	1789	1776	2325	1253	1789	1788.04	1.27	-8353	1863	1826	1753	1716	1643	1844	1734	366	536	500	1180	1	1	73233457	1309	14.08	0.64	12	0.03	127.00	2799.00	3360	20230509	-46.79	1680	20240424	6.43	2390	-25.19	20240205	1680	6.43	20240424	3360	-46.79	20230509	1680	6.43	20240424	2.33	N	012860	500	366 억	932467	N	N	N	N
34	20240424	160307	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1789	81	2	4.74	463109104	264952	112.59	1754	1790	1680	2220	1196	1708	1744.70	1.24	8879	1839	1773	1740	1674	1641	1757	1658	366	512	500	1120	1	1	73233457	1310	14.09	0.64	12	0.36	127.00	2799.00	3360	20230509	-46.76	1680	20240424	6.49	2390	-25.15	20240205	1680	6.49	20240424	3360	-46.76	20230509	1680	6.49	20240424	2.39	N	012860	500	366 억	908517	N	N	N	N
35	20240424	150308	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1752	44	2	2.58	313245960	180613	76.75	1754	1758	1680	2220	1196	1708	1734.35	1.24	10710	1839	1773	1740	1674	1641	1757	1658	366	512	500	1120	1	1	73233457	1283	13.80	0.63	12	0.25	127.00	2799.00	3360	20230509	-47.86	1680	20240424	4.29	2390	-26.69	20240205	1680	4.29	20240424	3360	-47.86	20230509	1680	4.29	20240424	2.39	N	012860	500	366 억	908517	N	N	N	N
36	20240424	140307	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1750	42	2	2.46	271742964	156934	66.69	1754	1754	1680	2220	1196	1708	1731.57	1.24	13333	1839	1773	1740	1674	1641	1757	1658	366	512	500	1120	1	1	73233457	1282	13.78	0.63	12	0.21	127.00	2799.00	3360	20230509	-47.92	1680	20240424	4.17	2390	-26.78	20240205	1680	4.17	20240424	3360	-47.92	20230509	1680	4.17	20240424	2.39	N	012860	500	366 억	908517	N	N	N	N
37	20240424	130313	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1741	33	2	1.93	182439771	105762	44.94	1754	1754	1680	2220	1196	1708	1725.00	1.24	-484	1839	1773	1740	1674	1641	1757	1658	366	512	500	1120	1	1	73233457	1275	13.71	0.62	12	0.14	127.00	2799.00	3360	20230509	-48.18	1680	20240424	3.63	2390	-27.15	20240205	1680	3.63	20240424	3360	-48.18	20230509	1680	3.63	20240424	2.39	N	012860	500	366 억	908517	N	N	N	N
38	20240424	120309	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1730	22	2	1.29	123270756	71670	30.45	1754	1754	1680	2220	1196	1708	1719.98	1.24	-5938	1839	1773	1740	1674	1641	1757	1658	366	512	500	1120	1	1	73233457	1267	13.62	0.62	12	0.10	127.00	2799.00	3360	20230509	-48.51	1680	20240424	2.98	2390	-27.62	20240205	1680	2.98	20240424	3360	-48.51	20230509	1680	2.98	20240424	2.39	N	012860	500	366 억	908517	N	N	N	N
39	20240424	110308	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1726	18	2	1.05	104037497	60534	25.72	1754	1754	1680	2220	1196	1708	1718.66	1.24	-6425	1839	1773	1740	1674	1641	1757	1658	366	512	500	1120	1	1	73233457	1264	13.59	0.62	12	0.08	127.00	2799.00	3360	20230509	-48.63	1680	20240424	2.74	2390	-27.78	20240205	1680	2.74	20240424	3360	-48.63	20230509	1680	2.74	20240424	2.39	N	012860	500	366 억	908517	N	N	N	N
40	20240424	100307	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1719	11	2	0.64	73758858	42902	18.23	1754	1754	1680	2220	1196	1708	1719.24	1.24	-11039	1839	1773	1740	1674	1641	1757	1658	366	512	500	1120	1	1	73233457	1259	13.54	0.61	12	0.06	127.00	2799.00	3360	20230509	-48.84	1680	20240424	2.32	2390	-28.08	20240205	1680	2.32	20240424	3360	-48.84	20230509	1680	2.32	20240424	2.39	N	012860	500	366 억	908517	N	N	N	N
41	20240424	090308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1725	17	2	1.00	10190270	5869	2.49	1754	1754	1725	2220	1196	1708	1736.29	1.24	-3631	1839	1773	1740	1674	1641	1757	1658	366	512	500	1120	1	1	73233457	1263	13.58	0.62	12	0.01	127.00	2799.00	3360	20230509	-48.66	1697	20240419	1.65	2390	-27.82	20240205	1697	1.65	20240419	3360	-48.66	20230509	1697	1.65	20240419	2.39	N	012860	500	366 억	908517	N	N	N	N
42	20240423	160259	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1708	6	2	0.35	408061037	235307	216.46	1723	1806	1707	2210	1192	1702	1734.16	1.27	-26232	1750	1726	1713	1689	1676	1738	1701	366	508	500	1120	1	1	73233457	1251	13.45	0.61	12	0.32	127.00	2799.00	3360	20230509	-49.17	1697	20240419	0.65	2390	-28.54	20240205	1697	0.65	20240419	3360	-49.17	20230509	1697	0.65	20240419	2.38	N	012860	500	366 억	930921	N	N	N	N
43	20240423	150307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1710	8	2	0.47	378959581	218273	200.79	1723	1806	1707	2210	1192	1702	1736.17	1.27	-23568	1750	1726	1713	1689	1676	1738	1701	366	508	500	1120	1	1	73233457	1252	13.46	0.61	12	0.30	127.00	2799.00	3360	20230509	-49.11	1697	20240419	0.77	2390	-28.45	20240205	1697	0.77	20240419	3360	-49.11	20230509	1697	0.77	20240419	2.38	N	012860	500	366 억	930921	N	N	N	N
44	20240423	140308	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1716	14	2	0.82	332174801	190924	175.63	1723	1806	1710	2210	1192	1702	1739.83	1.27	-16811	1750	1726	1713	1689	1676	1738	1701	366	508	500	1120	1	1	73233457	1257	13.51	0.61	12	0.26	127.00	2799.00	3360	20230509	-48.93	1697	20240419	1.12	2390	-28.20	20240205	1697	1.12	20240419	3360	-48.93	20230509	1697	1.12	20240419	2.38	N	012860	500	366 억	930921	N	N	N	N
45	20240423	130306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1714	12	2	0.71	310047556	178021	163.76	1723	1806	1710	2210	1192	1702	1741.63	1.27	-12222	1750	1726	1713	1689	1676	1738	1701	366	508	500	1120	1	1	73233457	1255	13.50	0.61	12	0.24	127.00	2799.00	3360	20230509	-48.99	1697	20240419	1.00	2390	-28.28	20240205	1697	1.00	20240419	3360	-48.99	20230509	1697	1.00	20240419	2.38	N	012860	500	366 억	930921	N	N	N	N
46	20240423	120307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1720	18	2	1.06	250120587	143064	131.60	1723	1806	1716	2210	1192	1702	1748.31	1.27	-9246	1750	1726	1713	1689	1676	1738	1701	366	508	500	1120	1	1	73233457	1260	13.54	0.61	12	0.20	127.00	2799.00	3360	20230509	-48.81	1697	20240419	1.36	2390	-28.03	20240205	1697	1.36	20240419	3360	-48.81	20230509	1697	1.36	20240419	2.38	N	012860	500	366 억	930921	N	N	N	N
47	20240423	110306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1723	21	2	1.23	233936758	133674	122.97	1723	1806	1717	2210	1192	1702	1750.05	1.27	-3027	1750	1726	1713	1689	1676	1738	1701	366	508	500	1120	1	1	73233457	1262	13.57	0.62	12	0.18	127.00	2799.00	3360	20230509	-48.72	1697	20240419	1.53	2390	-27.91	20240205	1697	1.53	20240419	3360	-48.72	20230509	1697	1.53	20240419	2.38	N	012860	500	366 억	930921	N	N	N	N
48	20240423	100307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1743	41	2	2.41	202850832	115702	106.43	1723	1806	1723	2210	1192	1702	1753.22	1.27	7791	1750	1726	1713	1689	1676	1738	1701	366	508	500	1120	1	1	73233457	1276	13.72	0.62	12	0.16	127.00	2799.00	3360	20230509	-48.12	1697	20240419	2.71	2390	-27.07	20240205	1697	2.71	20240419	3360	-48.12	20230509	1697	2.71	20240419	2.38	N	012860	500	366 억	930921	N	N	N	N
49	20240423	090307	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1770	68	2	4.00	89303347	51102	47.01	1723	1806	1723	2210	1192	1702	1747.55	1.27	8513	1750	1726	1713	1689	1676	1738	1701	366	508	500	1120	1	1	73233457	1296	13.94	0.63	12	0.07	127.00	2799.00	3360	20230509	-47.32	1697	20240419	4.30	2390	-25.94	20240205	1697	4.30	20240419	3360	-47.32	20230509	1697	4.30	20240419	2.38	N	012860	500	366 억	930921	N	N	N	N
50	20240422	160306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1702	1	2	0.06	186536079	108535	42.35	1701	1737	1700	2210	1191	1701	1718.67	1.27	1551	1786	1743	1720	1677	1654	1732	1666	366	509	500	1120	1	1	73233457	1246	13.40	0.61	12	0.15	127.00	2799.00	3360	20230509	-49.35	1697	20240419	0.29	2390	-28.79	20240205	1697	0.29	20240419	3360	-49.35	20230509	1697	0.29	20240419	2.40	N	012860	500	366 억	929357	N	N	N	N
51	20240422	150305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1709	8	2	0.47	138975400	80596	31.45	1701	1737	1701	2210	1191	1701	1724.35	1.27	818	1786	1743	1720	1677	1654	1732	1666	366	509	500	1120	1	1	73233457	1252	13.46	0.61	12	0.11	127.00	2799.00	3360	20230509	-49.14	1697	20240419	0.71	2390	-28.49	20240205	1697	0.71	20240419	3360	-49.14	20230509	1697	0.71	20240419	2.40	N	012860	500	366 억	929357	N	N	N	N
52	20240422	140306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1716	15	2	0.88	114175065	66097	25.79	1701	1737	1701	2210	1191	1701	1727.39	1.27	7430	1786	1743	1720	1677	1654	1732	1666	366	509	500	1120	1	1	73233457	1257	13.51	0.61	12	0.09	127.00	2799.00	3360	20230509	-48.93	1697	20240419	1.12	2390	-28.20	20240205	1697	1.12	20240419	3360	-48.93	20230509	1697	1.12	20240419	2.40	N	012860	500	366 억	929357	N	N	N	N
53	20240422	130305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1725	24	2	1.41	104485229	60467	23.59	1701	1737	1701	2210	1191	1701	1727.97	1.27	6286	1786	1743	1720	1677	1654	1732	1666	366	509	500	1120	1	1	73233457	1263	13.58	0.62	12	0.08	127.00	2799.00	3360	20230509	-48.66	1697	20240419	1.65	2390	-27.82	20240205	1697	1.65	20240419	3360	-48.66	20230509	1697	1.65	20240419	2.40	N	012860	500	366 억	929357	N	N	N	N
54	20240422	120305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1732	31	2	1.82	92460613	53502	20.87	1701	1737	1701	2210	1191	1701	1728.17	1.27	7424	1786	1743	1720	1677	1654	1732	1666	366	509	500	1120	1	1	73233457	1268	13.64	0.62	12	0.07	127.00	2799.00	3360	20230509	-48.45	1697	20240419	2.06	2390	-27.53	20240205	1697	2.06	20240419	3360	-48.45	20230509	1697	2.06	20240419	2.40	N	012860	500	366 억	929357	N	N	N	N
55	20240422	110305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1734	33	2	1.94	70231826	40675	15.87	1701	1737	1701	2210	1191	1701	1726.66	1.27	8942	1786	1743	1720	1677	1654	1732	1666	366	509	500	1120	1	1	73233457	1270	13.65	0.62	12	0.06	127.00	2799.00	3360	20230509	-48.39	1697	20240419	2.18	2390	-27.45	20240205	1697	2.18	20240419	3360	-48.39	20230509	1697	2.18	20240419	2.40	N	012860	500	366 억	929357	N	N	N	N
56	20240422	100306	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1731	30	2	1.76	42094323	24454	9.54	1701	1735	1701	2210	1191	1701	1721.37	1.27	8417	1786	1743	1720	1677	1654	1732	1666	366	509	500	1120	1	1	73233457	1268	13.63	0.62	12	0.03	127.00	2799.00	3360	20230509	-48.48	1697	20240419	2.00	2390	-27.57	20240205	1697	2.00	20240419	3360	-48.48	20230509	1697	2.00	20240419	2.40	N	012860	500	366 억	929357	N	N	N	N
57	20240422	090305	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1701	0	3	0.00	3555152	2090	0.82	1701	1710	1701	2210	1191	1701	1701.03	1.27	-925	1786	1743	1720	1677	1654	1732	1666	366	509	500	1120	1	1	73233457	1246	13.39	0.61	12	0.00	127.00	2799.00	3360	20230509	-49.38	1697	20240419	0.24	2390	-28.83	20240205	1697	0.24	20240419	3360	-49.38	20230509	1697	0.24	20240419	2.40	N	012860	500	366 억	929357	N	N	N	N
58	20240419	160255	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1701	-54	5	-3.08	438204401	256301	151.29	1763	1763	1697	2280	1229	1755	1709.73	1.29	-17982	1795	1775	1738	1718	1681	1785	1728	366	525	500	1150	1	1	73233457	1246	13.39	0.61	12	0.35	127.00	2799.00	3360	20230509	-49.38	1697	20240419	0.24	2390	-28.83	20240205	1697	0.24	20240419	3360	-49.38	20230509	1697	0.24	20240419	2.45	N	012860	500	366 억	947339	N	N	N	N
59	20240419	150256	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1707	-48	5	-2.74	408671513	238948	141.05	1763	1763	1697	2280	1229	1755	1710.29	1.29	-13303	1795	1775	1738	1718	1681	1785	1728	366	525	500	1150	1	1	73233457	1250	13.44	0.61	12	0.33	127.00	2799.00	3360	20230509	-49.20	1697	20240419	0.59	2390	-28.58	20240205	1697	0.59	20240419	3360	-49.20	20230509	1697	0.59	20240419	2.45	N	012860	500	366 억	947339	N	N	N	N
60	20240419	140254	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1709	-46	5	-2.62	357490671	208894	123.31	1763	1763	1697	2280	1229	1755	1711.35	1.29	-10309	1795	1775	1738	1718	1681	1785	1728	366	525	500	1150	1	1	73233457	1252	13.46	0.61	12	0.29	127.00	2799.00	3360	20230509	-49.14	1697	20240419	0.71	2390	-28.49	20240205	1697	0.71	20240419	3360	-49.14	20230509	1697	0.71	20240419	2.45	N	012860	500	366 억	947339	N	N	N	N
61	20240419	130256	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1710	-45	5	-2.56	284712668	166153	98.08	1763	1763	1700	2280	1229	1755	1713.56	1.29	-23796	1795	1775	1738	1718	1681	1785	1728	366	525	500	1150	1	1	73233457	1252	13.46	0.61	12	0.23	127.00	2799.00	3360	20230509	-49.11	1700	20240419	0.59	2390	-28.45	20240205	1700	0.59	20240419	3360	-49.11	20230509	1700	0.59	20240419	2.45	N	012860	500	366 억	947339	N	N	N	N
62	20240419	120255	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1710	-45	5	-2.56	264592613	154369	91.12	1763	1763	1700	2280	1229	1755	1714.03	1.29	-24975	1795	1775	1738	1718	1681	1785	1728	366	525	500	1150	1	1	73233457	1252	13.46	0.61	12	0.21	127.00	2799.00	3360	20230509	-49.11	1700	20240419	0.59	2390	-28.45	20240205	1700	0.59	20240419	3360	-49.11	20230509	1700	0.59	20240419	2.45	N	012860	500	366 억	947339	N	N	N	N
63	20240419	110256	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1704	-51	5	-2.91	160002504	92923	54.85	1763	1763	1704	2280	1229	1755	1721.88	1.29	-23899	1795	1775	1738	1718	1681	1785	1728	366	525	500	1150	1	1	73233457	1248	13.42	0.61	12	0.13	127.00	2799.00	3360	20230509	-49.29	1701	20240417	0.18	2390	-28.70	20240205	1701	0.18	20240417	3360	-49.29	20230509	1701	0.18	20240417	2.45	N	012860	500	366 억	947339	N	N	N	N
64	20240419	100255	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1737	-18	5	-1.03	32893325	19041	11.24	1763	1763	1719	2280	1229	1755	1727.50	1.29	-889	1795	1775	1738	1718	1681	1785	1728	366	525	500	1150	1	1	73233457	1272	13.68	0.62	12	0.03	127.00	2799.00	3360	20230509	-48.30	1701	20240417	2.12	2390	-27.32	20240205	1701	2.12	20240417	3360	-48.30	20230509	1701	2.12	20240417	2.45	N	012860	500	366 억	947339	N	N	N	N
65	20240419	090252	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1745	-10	5	-0.57	647194	369	0.22	1763	1763	1745	2280	1229	1755	1753.91	1.29	-272	1795	1775	1738	1718	1681	1785	1728	366	525	500	1150	1	1	73233457	1278	13.74	0.62	12	0.00	127.00	2799.00	3360	20230509	-48.07	1701	20240417	2.59	2390	-26.99	20240205	1701	2.59	20240417	3360	-48.07	20230509	1701	2.59	20240417	2.45	N	012860	500	366 억	947339	N	N	N	N
66	20240418	160253	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1755	54	2	3.17	292655318	169382	81.43	1701	1758	1701	2210	1191	1701	1727.80	1.21	63573	1779	1739	1720	1680	1661	1730	1671	366	509	500	1120	1	1	73233457	1285	13.82	0.63	12	0.23	127.00	2799.00	3360	20230509	-47.77	1701	20240418	3.17	2390	-26.57	20240205	1701	3.17	20240418	3360	-47.77	20230509	1701	3.17	20240418	2.51	N	012860	500	366 억	883765	N	N	N	N
67	20240418	150254	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1756	55	2	3.23	285680874	165398	79.52	1701	1758	1701	2210	1191	1701	1727.25	1.21	63553	1779	1739	1720	1680	1661	1730	1671	366	509	500	1120	1	1	73233457	1286	13.83	0.63	12	0.23	127.00	2799.00	3360	20230509	-47.74	1701	20240418	3.23	2390	-26.53	20240205	1701	3.23	20240418	3360	-47.74	20230509	1701	3.23	20240418	2.51	N	012860	500	366 억	883765	N	N	N	N
68	20240418	140255	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1742	41	2	2.41	256095332	148478	71.38	1701	1742	1701	2210	1191	1701	1724.82	1.21	56373	1779	1739	1720	1680	1661	1730	1671	366	509	500	1120	1	1	73233457	1276	13.72	0.62	12	0.20	127.00	2799.00	3360	20230509	-48.15	1701	20240418	2.41	2390	-27.11	20240205	1701	2.41	20240418	3360	-48.15	20230509	1701	2.41	20240418	2.51	N	012860	500	366 억	883765	N	N	N	N
69	20240418	130255	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1740	39	2	2.29	227636498	132115	63.52	1701	1742	1701	2210	1191	1701	1723.03	1.21	56111	1779	1739	1720	1680	1661	1730	1671	366	509	500	1120	1	1	73233457	1274	13.70	0.62	12	0.18	127.00	2799.00	3360	20230509	-48.21	1701	20240418	2.29	2390	-27.20	20240205	1701	2.29	20240418	3360	-48.21	20230509	1701	2.29	20240418	2.51	N	012860	500	366 억	883765	N	N	N	N
70	20240418	120253	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1738	37	2	2.18	205048553	119133	57.28	1701	1740	1701	2210	1191	1701	1721.19	1.21	60612	1779	1739	1720	1680	1661	1730	1671	366	509	500	1120	1	1	73233457	1273	13.69	0.62	12	0.16	127.00	2799.00	3360	20230509	-48.27	1701	20240418	2.18	2390	-27.28	20240205	1701	2.18	20240418	3360	-48.27	20230509	1701	2.18	20240418	2.51	N	012860	500	366 억	883765	N	N	N	N
71	20240418	110254	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1737	36	2	2.12	182050445	105877	50.90	1701	1740	1701	2210	1191	1701	1719.47	1.21	61822	1779	1739	1720	1680	1661	1730	1671	366	509	500	1120	1	1	73233457	1272	13.68	0.62	12	0.14	127.00	2799.00	3360	20230509	-48.30	1701	20240418	2.12	2390	-27.32	20240205	1701	2.12	20240418	3360	-48.30	20230509	1701	2.12	20240418	2.51	N	012860	500	366 억	883765	N	N	N	N
72	20240418	100254	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1738	37	2	2.18	162544051	94619	45.49	1701	1740	1701	2210	1191	1701	1717.90	1.21	59158	1779	1739	1720	1680	1661	1730	1671	366	509	500	1120	1	1	73233457	1273	13.69	0.62	12	0.13	127.00	2799.00	3360	20230509	-48.27	1701	20240418	2.18	2390	-27.28	20240205	1701	2.18	20240418	3360	-48.27	20230509	1701	2.18	20240418	2.51	N	012860	500	366 억	883765	N	N	N	N
73	20240418	090254	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1705	4	2	0.24	17175429	10092	4.85	1701	1720	1701	2210	1191	1701	1701.89	1.21	2685	1779	1739	1720	1680	1661	1730	1671	366	509	500	1120	1	1	73233457	1249	13.43	0.61	12	0.01	127.00	2799.00	3360	20230509	-49.26	1701	20240418	0.24	2390	-28.66	20240205	1701	0.24	20240418	3360	-49.26	20230509	1701	0.24	20240418	2.51	N	012860	500	366 억	883765	N	N	N	N
74	20240417	160251	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1701	-40	5	-2.30	355456161	206955	95.81	1741	1760	1701	2260	1219	1741	1717.56	1.23	-19324	1845	1793	1764	1712	1683	1778	1697	366	519	500	1140	1	1	73233457	1246	13.39	0.61	12	0.28	127.00	2799.00	3360	20230509	-49.38	1686	20230411	0.89	2390	-28.83	20240205	1701	0.00	20240417	3360	-49.38	20230509	1701	0.00	20240417	2.53	N	012860	500	366 억	903092	N	N	N	N
75	20240417	150255	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1714	-27	5	-1.55	263282726	152906	70.79	1741	1760	1705	2260	1219	1741	1721.86	1.23	-16753	1845	1793	1764	1712	1683	1778	1697	366	519	500	1140	1	1	73233457	1255	13.50	0.61	12	0.21	127.00	2799.00	3360	20230509	-48.99	1686	20230411	1.66	2390	-28.28	20240205	1705	0.53	20240417	3360	-48.99	20230509	1705	0.53	20240417	2.53	N	012860	500	366 억	903092	N	N	N	N
76	20240417	140253	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1721	-20	5	-1.15	243430665	141342	65.44	1741	1760	1705	2260	1219	1741	1722.28	1.23	-13987	1845	1793	1764	1712	1683	1778	1697	366	519	500	1140	1	1	73233457	1260	13.55	0.61	12	0.19	127.00	2799.00	3360	20230509	-48.78	1686	20230411	2.08	2390	-27.99	20240205	1705	0.94	20240417	3360	-48.78	20230509	1705	0.94	20240417	2.53	N	012860	500	366 억	903092	N	N	N	N
77	20240417	130255	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1719	-22	5	-1.26	207962587	120632	55.85	1741	1760	1705	2260	1219	1741	1723.94	1.23	-14503	1845	1793	1764	1712	1683	1778	1697	366	519	500	1140	1	1	73233457	1259	13.54	0.61	12	0.16	127.00	2799.00	3360	20230509	-48.84	1686	20230411	1.96	2390	-28.08	20240205	1705	0.82	20240417	3360	-48.84	20230509	1705	0.82	20240417	2.53	N	012860	500	366 억	903092	N	N	N	N
78	20240417	120254	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1733	-8	5	-0.46	168299552	97514	45.14	1741	1760	1705	2260	1219	1741	1725.90	1.23	-14606	1845	1793	1764	1712	1683	1778	1697	366	519	500	1140	1	1	73233457	1269	13.65	0.62	12	0.13	127.00	2799.00	3360	20230509	-48.42	1686	20230411	2.79	2390	-27.49	20240205	1705	1.64	20240417	3360	-48.42	20230509	1705	1.64	20240417	2.53	N	012860	500	366 억	903092	N	N	N	N
79	20240417	110255	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1723	-18	5	-1.03	155911751	90339	41.82	1741	1760	1705	2260	1219	1741	1725.85	1.23	-11217	1845	1793	1764	1712	1683	1778	1697	366	519	500	1140	1	1	73233457	1262	13.57	0.62	12	0.12	127.00	2799.00	3360	20230509	-48.72	1686	20230411	2.19	2390	-27.91	20240205	1705	1.06	20240417	3360	-48.72	20230509	1705	1.06	20240417	2.53	N	012860	500	366 억	903092	N	N	N	N
80	20240417	100253	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1740	-1	5	-0.06	64356371	37079	17.17	1741	1760	1719	2260	1219	1741	1735.66	1.23	-8347	1845	1793	1764	1712	1683	1778	1697	366	519	500	1140	1	1	73233457	1274	13.70	0.62	12	0.05	127.00	2799.00	3360	20230509	-48.21	1686	20230411	3.20	2390	-27.20	20240205	1719	1.22	20240417	3360	-48.21	20230509	1719	1.22	20240417	2.53	N	012860	500	366 억	903092	N	N	N	N
81	20240417	090253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1758	17	2	0.98	11517428	6613	3.06	1741	1760	1740	2260	1219	1741	1741.63	1.23	-321	1845	1793	1764	1712	1683	1778	1697	366	519	500	1140	1	1	73233457	1287	13.84	0.63	12	0.01	127.00	2799.00	3360	20230509	-47.68	1686	20230411	4.27	2390	-26.44	20240205	1735	1.33	20240416	3360	-47.68	20230509	1735	1.33	20240416	2.53	N	012860	500	366 억	903092	N	N	N	N
82	20240416	160255	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1741	-46	5	-2.57	373509214	213309	84.84	1816	1816	1735	2320	1251	1787	1751.00	1.29	-41199	1851	1819	1779	1747	1707	1835	1763	366	533	500	1170	1	1	73233457	1275	13.71	0.62	12	0.29	127.00	2799.00	3360	20230509	-48.18	1680	20230410	3.63	2390	-27.15	20240205	1735	0.35	20240416	3360	-48.18	20230509	1735	0.35	20240416	2.50	N	012860	500	366 억	944102	N	N	N	N
83	20240416	150253	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1735	-52	5	-2.91	349397883	199426	79.31	1816	1816	1735	2320	1251	1787	1752.00	1.29	-38033	1851	1819	1779	1747	1707	1835	1763	366	533	500	1170	1	1	73233457	1271	13.66	0.62	12	0.27	127.00	2799.00	3360	20230509	-48.36	1680	20230410	3.27	2390	-27.41	20240205	1735	0.00	20240416	3360	-48.36	20230509	1735	0.00	20240416	2.50	N	012860	500	366 억	944102	N	N	N	N
84	20240416	140252	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1743	-44	5	-2.46	314445020	179308	71.31	1816	1816	1736	2320	1251	1787	1753.64	1.29	-28685	1851	1819	1779	1747	1707	1835	1763	366	533	500	1170	1	1	73233457	1276	13.72	0.62	12	0.24	127.00	2799.00	3360	20230509	-48.12	1680	20230410	3.75	2390	-27.07	20240205	1736	0.40	20240416	3360	-48.12	20230509	1736	0.40	20240416	2.50	N	012860	500	366 억	944102	N	N	N	N
85	20240416	130253	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1743	-44	5	-2.46	287994444	164133	65.28	1816	1816	1736	2320	1251	1787	1754.62	1.29	-22801	1851	1819	1779	1747	1707	1835	1763	366	533	500	1170	1	1	73233457	1276	13.72	0.62	12	0.22	127.00	2799.00	3360	20230509	-48.12	1680	20230410	3.75	2390	-27.07	20240205	1736	0.40	20240416	3360	-48.12	20230509	1736	0.40	20240416	2.50	N	012860	500	366 억	944102	N	N	N	N
86	20240416	120255	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1738	-49	5	-2.74	261442737	148906	59.22	1816	1816	1736	2320	1251	1787	1755.73	1.29	-19840	1851	1819	1779	1747	1707	1835	1763	366	533	500	1170	1	1	73233457	1273	13.69	0.62	12	0.20	127.00	2799.00	3360	20230509	-48.27	1680	20230410	3.45	2390	-27.28	20240205	1736	0.12	20240416	3360	-48.27	20230509	1736	0.12	20240416	2.50	N	012860	500	366 억	944102	N	N	N	N
87	20240416	110254	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1737	-50	5	-2.80	211631577	120263	47.83	1816	1816	1736	2320	1251	1787	1759.71	1.29	-31975	1851	1819	1779	1747	1707	1835	1763	366	533	500	1170	1	1	73233457	1272	13.68	0.62	12	0.16	127.00	2799.00	3360	20230509	-48.30	1680	20230410	3.39	2390	-27.32	20240205	1736	0.06	20240416	3360	-48.30	20230509	1736	0.06	20240416	2.50	N	012860	500	366 억	944102	N	N	N	N
88	20240416	100251	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1779	-8	5	-0.45	67269976	37771	15.02	1816	1816	1739	2320	1251	1787	1780.98	1.29	-17527	1851	1819	1779	1747	1707	1835	1763	366	533	500	1170	1	1	73233457	1303	14.01	0.64	12	0.05	127.00	2799.00	3360	20230509	-47.05	1680	20230410	5.89	2390	-25.56	20240205	1739	2.30	20240416	3360	-47.05	20230509	1739	2.30	20240416	2.50	N	012860	500	366 억	944102	N	N	N	N
89	20240416	090250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1805	18	2	1.01	8557997	4726	1.88	1816	1816	1787	2320	1251	1787	1811.45	1.29	-1125	1851	1819	1779	1747	1707	1835	1763	366	533	500	1170	1	1	73233457	1322	14.21	0.64	12	0.01	127.00	2799.00	3360	20230509	-46.28	1680	20230410	7.44	2390	-24.48	20240205	1739	3.80	20240415	3360	-46.28	20230509	1739	3.80	20240415	2.50	N	012860	500	366 억	944102	N	N	N	N
90	20240415	160249	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1787	-2	5	-0.11	442973759	251423	107.69	1771	1811	1739	2325	1253	1789	1761.85	1.22	52523	1836	1812	1796	1772	1756	1804	1764	366	536	500	1180	1	1	73233457	1309	14.07	0.64	12	0.34	127.00	2799.00	3360	20230509	-46.82	1680	20230410	6.37	2390	-25.23	20240205	1739	2.76	20240415	3360	-46.82	20230509	1739	2.76	20240415	2.51	N	012860	500	366 억	889909	N	N	N	N
91	20240415	150251	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1792	3	2	0.17	404393465	229760	98.41	1771	1811	1739	2325	1253	1789	1760.07	1.22	47026	1836	1812	1796	1772	1756	1804	1764	366	536	500	1180	1	1	73233457	1312	14.11	0.64	12	0.31	127.00	2799.00	3360	20230509	-46.67	1680	20230410	6.67	2390	-25.02	20240205	1739	3.05	20240415	3360	-46.67	20230509	1739	3.05	20240415	2.51	N	012860	500	366 억	889909	N	N	N	N
92	20240415	140250	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1790	1	2	0.06	363815394	207207	88.75	1771	1798	1739	2325	1253	1789	1755.81	1.22	48788	1836	1812	1796	1772	1756	1804	1764	366	536	500	1180	1	1	73233457	1311	14.09	0.64	12	0.28	127.00	2799.00	3360	20230509	-46.73	1680	20230410	6.55	2390	-25.10	20240205	1739	2.93	20240415	3360	-46.73	20230509	1739	2.93	20240415	2.51	N	012860	500	366 억	889909	N	N	N	N
93	20240415	130249	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1771	-18	5	-1.01	330476326	188522	80.75	1771	1787	1739	2325	1253	1789	1752.99	1.22	47554	1836	1812	1796	1772	1756	1804	1764	366	536	500	1180	1	1	73233457	1297	13.94	0.63	12	0.26	127.00	2799.00	3360	20230509	-47.29	1680	20230410	5.42	2390	-25.90	20240205	1739	1.84	20240415	3360	-47.29	20230509	1739	1.84	20240415	2.51	N	012860	500	366 억	889909	N	N	N	N
94	20240415	120251	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1755	-34	5	-1.90	230918639	131877	56.49	1771	1787	1739	2325	1253	1789	1751.02	1.22	1672	1836	1812	1796	1772	1756	1804	1764	366	536	500	1180	1	1	73233457	1285	13.82	0.63	12	0.18	127.00	2799.00	3360	20230509	-47.77	1680	20230410	4.46	2390	-26.57	20240205	1739	0.92	20240415	3360	-47.77	20230509	1739	0.92	20240415	2.51	N	012860	500	366 억	889909	N	N	N	N
95	20240415	110251	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1759	-30	5	-1.68	207003550	118223	50.64	1771	1787	1739	2325	1253	1789	1750.96	1.22	1547	1836	1812	1796	1772	1756	1804	1764	366	536	500	1180	1	1	73233457	1288	13.85	0.63	12	0.16	127.00	2799.00	3360	20230509	-47.65	1680	20230410	4.70	2390	-26.40	20240205	1739	1.15	20240415	3360	-47.65	20230509	1739	1.15	20240415	2.51	N	012860	500	366 억	889909	N	N	N	N
96	20240415	100251	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1769	-20	5	-1.12	172551652	98579	42.22	1771	1787	1739	2325	1253	1789	1750.39	1.22	2247	1836	1812	1796	1772	1756	1804	1764	366	536	500	1180	1	1	73233457	1295	13.93	0.63	12	0.13	127.00	2799.00	3360	20230509	-47.35	1680	20230410	5.30	2390	-25.98	20240205	1739	1.73	20240415	3360	-47.35	20230509	1739	1.73	20240415	2.51	N	012860	500	366 억	889909	N	N	N	N
97	20240415	090252	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	1787	-2	5	-0.11	8546921	4826	2.07	1771	1787	1766	2325	1253	1789	1771.02	1.22	-1363	1836	1812	1796	1772	1756	1804	1764	366	536	500	1180	1	1	73233457	1309	14.07	0.64	12	0.01	127.00	2799.00	3360	20230509	-46.82	1680	20230410	6.37	2390	-25.23	20240205	1766	1.19	20240415	3360	-46.82	20230509	1766	1.19	20240415	2.51	N	012860	500	366 억	889909	N	N	N	N
98	20240412	160250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1789	-20	5	-1.11	416929772	233460	105.12	1819	1820	1780	2350	1267	1809	1785.87	1.25	-24594	1840	1824	1802	1786	1764	1832	1794	366	541	500	1190	1	1	73233457	1310	14.09	0.64	12	0.32	127.00	2799.00	3360	20230509	-46.76	1680	20230410	6.49	2390	-25.15	20240205	1780	0.51	20240412	3360	-46.76	20230509	1771	1.02	20230414	2.52	N	012860	500	366 억	914503	N	N	N	N
99	20240412	150250	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1784	-25	5	-1.38	366227910	205019	92.31	1819	1820	1780	2350	1267	1809	1786.31	1.25	-13200	1840	1824	1802	1786	1764	1832	1794	366	541	500	1190	1	1	73233457	1306	14.05	0.64	12	0.28	127.00	2799.00	3360	20230509	-46.90	1680	20230410	6.19	2390	-25.36	20240205	1780	0.22	20240412	3360	-46.90	20230509	1771	0.73	20230414	2.52	N	012860	500	366 억	914503	N	N	N	N
100	20240412	140251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1784	-25	5	-1.38	330090119	184757	83.19	1819	1820	1780	2350	1267	1809	1786.62	1.25	-8337	1840	1824	1802	1786	1764	1832	1794	366	541	500	1190	1	1	73233457	1306	14.05	0.64	12	0.25	127.00	2799.00	3360	20230509	-46.90	1680	20230410	6.19	2390	-25.36	20240205	1780	0.22	20240412	3360	-46.90	20230509	1771	0.73	20230414	2.52	N	012860	500	366 억	914503	N	N	N	N
101	20240412	130249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1789	-20	5	-1.11	257857303	144252	64.95	1819	1820	1780	2350	1267	1809	1787.55	1.25	-7102	1840	1824	1802	1786	1764	1832	1794	366	541	500	1190	1	1	73233457	1310	14.09	0.64	12	0.20	127.00	2799.00	3360	20230509	-46.76	1680	20230410	6.49	2390	-25.15	20240205	1780	0.51	20240412	3360	-46.76	20230509	1771	1.02	20230414	2.52	N	012860	500	366 억	914503	N	N	N	N
102	20240412	120251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1789	-20	5	-1.11	238652262	133512	60.12	1819	1820	1780	2350	1267	1809	1787.50	1.25	-4715	1840	1824	1802	1786	1764	1832	1794	366	541	500	1190	1	1	73233457	1310	14.09	0.64	12	0.18	127.00	2799.00	3360	20230509	-46.76	1680	20230410	6.49	2390	-25.15	20240205	1780	0.51	20240412	3360	-46.76	20230509	1771	1.02	20230414	2.52	N	012860	500	366 억	914503	N	N	N	N
103	20240412	110248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1793	-16	5	-0.88	194874774	109074	49.11	1819	1820	1780	2350	1267	1809	1786.63	1.25	7698	1840	1824	1802	1786	1764	1832	1794	366	541	500	1190	1	1	73233457	1313	14.12	0.64	12	0.15	127.00	2799.00	3360	20230509	-46.64	1680	20230410	6.73	2390	-24.98	20240205	1780	0.73	20240412	3360	-46.64	20230509	1771	1.24	20230414	2.52	N	012860	500	366 억	914503	N	N	N	N
104	20240412	100249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1799	-10	5	-0.55	170439053	95457	42.98	1819	1820	1780	2350	1267	1809	1785.50	1.25	13246	1840	1824	1802	1786	1764	1832	1794	366	541	500	1190	1	1	73233457	1317	14.17	0.64	12	0.13	127.00	2799.00	3360	20230509	-46.46	1680	20230410	7.08	2390	-24.73	20240205	1780	1.07	20240412	3360	-46.46	20230509	1771	1.58	20230414	2.52	N	012860	500	366 억	914503	N	N	N	N
105	20240412	090249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1819	10	2	0.55	927108	510	0.23	1819	1820	1810	2350	1267	1809	1818.00	1.25	-79	1840	1824	1802	1786	1764	1832	1794	366	541	500	1190	1	1	73233457	1332	14.32	0.65	12	0.00	127.00	2799.00	3360	20230509	-45.86	1680	20230410	8.27	2390	-23.89	20240205	1780	2.19	20240411	3360	-45.86	20230509	1771	2.71	20230414	2.52	N	012860	500	366 억	914503	N	N	N	N
106	20240411	160247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1809	-11	5	-0.60	394223133	219519	133.59	1801	1818	1780	2365	1274	1820	1795.85	1.13	86778	1872	1846	1833	1807	1794	1839	1800	366	545	500	1200	1	1	73233457	1325	14.24	0.65	12	0.30	127.00	2799.00	3360	20230509	-46.16	1680	20230410	7.68	2390	-24.31	20240205	1780	1.63	20240411	3360	-46.16	20230509	1686	7.30	20230411	2.52	N	012860	500	366 억	825383	N	N	N	N
107	20240411	150251	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1800	-20	5	-1.10	388891120	216569	131.80	1801	1818	1780	2365	1274	1820	1795.69	1.13	87043	1872	1846	1833	1807	1794	1839	1800	366	545	500	1200	1	1	73233457	1318	14.17	0.64	12	0.30	127.00	2799.00	3360	20230509	-46.43	1680	20230410	7.14	2390	-24.69	20240205	1780	1.12	20240411	3360	-46.43	20230509	1686	6.76	20230411	2.52	N	012860	500	366 억	825383	N	N	N	N
108	20240411	140253	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1810	-10	5	-0.55	365741484	203715	123.97	1801	1818	1780	2365	1274	1820	1795.36	1.13	84857	1872	1846	1833	1807	1794	1839	1800	366	545	500	1200	1	1	73233457	1326	14.25	0.65	12	0.28	127.00	2799.00	3360	20230509	-46.13	1680	20230410	7.74	2390	-24.27	20240205	1780	1.69	20240411	3360	-46.13	20230509	1686	7.35	20230411	2.52	N	012860	500	366 억	825383	N	N	N	N
109	20240411	130245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1791	-29	5	-1.59	221505889	123594	75.22	1801	1817	1780	2365	1274	1820	1792.21	1.13	21336	1872	1846	1833	1807	1794	1839	1800	366	545	500	1200	1	1	73233457	1312	14.10	0.64	12	0.17	127.00	2799.00	3360	20230509	-46.70	1680	20230410	6.61	2390	-25.06	20240205	1780	0.62	20240411	3360	-46.70	20230509	1686	6.23	20230411	2.52	N	012860	500	366 억	825383	N	N	N	N
110	20240411	120249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1785	-35	5	-1.92	212484807	118549	72.15	1801	1817	1780	2365	1274	1820	1792.38	1.13	21248	1872	1846	1833	1807	1794	1839	1800	366	545	500	1200	1	1	73233457	1307	14.06	0.64	12	0.16	127.00	2799.00	3360	20230509	-46.88	1680	20230410	6.25	2390	-25.31	20240205	1780	0.28	20240411	3360	-46.88	20230509	1686	5.87	20230411	2.52	N	012860	500	366 억	825383	N	N	N	N
111	20240411	110247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1795	-25	5	-1.37	177518313	98985	60.24	1801	1817	1780	2365	1274	1820	1793.39	1.13	21284	1872	1846	1833	1807	1794	1839	1800	366	545	500	1200	1	1	73233457	1315	14.13	0.64	12	0.14	127.00	2799.00	3360	20230509	-46.58	1680	20230410	6.85	2390	-24.90	20240205	1780	0.84	20240411	3360	-46.58	20230509	1686	6.47	20230411	2.52	N	012860	500	366 억	825383	N	N	N	N
112	20240411	100249	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1797	-23	5	-1.26	154563849	86168	52.44	1801	1817	1780	2365	1274	1820	1793.75	1.13	22048	1872	1846	1833	1807	1794	1839	1800	366	545	500	1200	1	1	73233457	1316	14.15	0.64	12	0.12	127.00	2799.00	3360	20230509	-46.52	1680	20230410	6.96	2390	-24.81	20240205	1780	0.96	20240411	3360	-46.52	20230509	1686	6.58	20230411	2.52	N	012860	500	366 억	825383	N	N	N	N
113	20240411	090248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1801	-19	5	-1.04	41345727	22956	13.97	1801	1817	1801	2365	1274	1820	1801.09	1.13	18571	1872	1846	1833	1807	1794	1839	1800	366	545	500	1200	1	1	73233457	1319	14.18	0.64	12	0.03	127.00	2799.00	3360	20230509	-46.40	1680	20230410	7.20	2390	-24.64	20240205	1801	0.00	20240411	3360	-46.40	20230509	1686	6.82	20230411	2.52	N	012860	500	366 억	825383	N	N	N	N
114	20240409	160245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1820	-20	5	-1.09	296379819	161808	89.10	1830	1859	1820	2390	1288	1840	1831.68	1.13	-4766	1885	1862	1851	1828	1817	1857	1823	366	550	500	1210	1	1	73233457	1333	14.33	0.65	12	0.22	127.00	2799.00	3360	20230509	-45.83	1680	20230410	8.33	2390	-23.85	20240205	1820	0.00	20240409	3360	-45.83	20230509	1680	8.33	20230410	2.53	N	012860	500	366 억	830549	N	N	N	N
115	20240409	150246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1826	-14	5	-0.76	267374688	145880	80.33	1830	1859	1821	2390	1288	1840	1832.84	1.13	-4504	1885	1862	1851	1828	1817	1857	1823	366	550	500	1210	1	1	73233457	1337	14.38	0.65	12	0.20	127.00	2799.00	3360	20230509	-45.65	1680	20230410	8.69	2390	-23.60	20240205	1820	0.33	20240326	3360	-45.65	20230509	1680	8.69	20230410	2.53	N	012860	500	366 억	830549	N	N	N	N
116	20240409	140248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1825	-15	5	-0.82	221198478	120557	66.39	1830	1859	1821	2390	1288	1840	1834.80	1.13	-4504	1885	1862	1851	1828	1817	1857	1823	366	550	500	1210	1	1	73233457	1337	14.37	0.65	12	0.16	127.00	2799.00	3360	20230509	-45.68	1680	20230410	8.63	2390	-23.64	20240205	1820	0.27	20240326	3360	-45.68	20230509	1680	8.63	20230410	2.53	N	012860	500	366 억	830549	N	N	N	N
117	20240409	130245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1826	-14	5	-0.76	207760986	113192	62.33	1830	1859	1821	2390	1288	1840	1835.47	1.13	-4504	1885	1862	1851	1828	1817	1857	1823	366	550	500	1210	1	1	73233457	1337	14.38	0.65	12	0.15	127.00	2799.00	3360	20230509	-45.65	1680	20230410	8.69	2390	-23.60	20240205	1820	0.33	20240326	3360	-45.65	20230509	1680	8.69	20230410	2.53	N	012860	500	366 억	830549	N	N	N	N
118	20240409	120246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1826	-14	5	-0.76	186330215	101443	55.86	1830	1859	1821	2390	1288	1840	1836.80	1.13	-4464	1885	1862	1851	1828	1817	1857	1823	366	550	500	1210	1	1	73233457	1337	14.38	0.65	12	0.14	127.00	2799.00	3360	20230509	-45.65	1680	20230410	8.69	2390	-23.60	20240205	1820	0.33	20240326	3360	-45.65	20230509	1680	8.69	20230410	2.53	N	012860	500	366 억	830549	N	N	N	N
119	20240409	110247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1840	0	3	0.00	99045856	53749	29.60	1830	1859	1830	2390	1288	1840	1842.75	1.13	4195	1885	1862	1851	1828	1817	1857	1823	366	550	500	1210	1	1	73233457	1347	14.49	0.66	12	0.07	127.00	2799.00	3360	20230509	-45.24	1680	20230410	9.52	2390	-23.01	20240205	1820	1.10	20240326	3360	-45.24	20230509	1680	9.52	20230410	2.53	N	012860	500	366 억	830549	N	N	N	N
120	20240409	100244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1841	1	2	0.05	68589683	37248	20.51	1830	1859	1830	2390	1288	1840	1841.43	1.13	10317	1885	1862	1851	1828	1817	1857	1823	366	550	500	1210	1	1	73233457	1348	14.50	0.66	12	0.05	127.00	2799.00	3360	20230509	-45.21	1680	20230410	9.58	2390	-22.97	20240205	1820	1.15	20240326	3360	-45.21	20230509	1680	9.58	20230410	2.53	N	012860	500	366 억	830549	N	N	N	N
121	20240409	090248	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1859	19	2	1.03	18043858	9860	5.43	1830	1859	1830	2390	1288	1840	1830.01	1.13	1774	1885	1862	1851	1828	1817	1857	1823	366	550	500	1210	1	1	73233457	1361	14.64	0.66	12	0.01	127.00	2799.00	3360	20230509	-44.67	1680	20230410	10.65	2390	-22.22	20240205	1820	2.14	20240326	3360	-44.67	20230509	1680	10.65	20230410	2.53	N	012860	500	366 억	830549	N	N	N	N
122	20240408	160245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1840	-22	5	-1.18	334657820	180619	101.89	1854	1874	1840	2420	1304	1862	1852.84	1.16	-15673	1914	1888	1869	1843	1824	1901	1856	366	558	500	1220	1	1	73233457	1347	14.49	0.66	12	0.25	127.00	2799.00	3360	20230509	-45.24	1680	20230410	9.52	2390	-23.01	20240205	1820	1.10	20240326	3360	-45.24	20230509	1680	9.52	20230410	2.54	N	012860	500	366 억	846222	N	N	N	N
123	20240408	150246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1845	-17	5	-0.91	305192638	164620	92.86	1854	1874	1840	2420	1304	1862	1853.90	1.16	-15397	1914	1888	1869	1843	1824	1901	1856	366	558	500	1220	1	1	73233457	1351	14.53	0.66	12	0.22	127.00	2799.00	3360	20230509	-45.09	1680	20230410	9.82	2390	-22.80	20240205	1820	1.37	20240326	3360	-45.09	20230509	1680	9.82	20230410	2.54	N	012860	500	366 억	846222	N	N	N	N
124	20240408	140246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1847	-15	5	-0.81	291060830	156965	88.54	1854	1874	1840	2420	1304	1862	1854.28	1.16	-14916	1914	1888	1869	1843	1824	1901	1856	366	558	500	1220	1	1	73233457	1353	14.54	0.66	12	0.21	127.00	2799.00	3360	20230509	-45.03	1680	20230410	9.94	2390	-22.72	20240205	1820	1.48	20240326	3360	-45.03	20230509	1680	9.94	20230410	2.54	N	012860	500	366 억	846222	N	N	N	N
125	20240408	130246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1848	-14	5	-0.75	279237206	150570	84.94	1854	1874	1840	2420	1304	1862	1854.51	1.16	-14265	1914	1888	1869	1843	1824	1901	1856	366	558	500	1220	1	1	73233457	1353	14.55	0.66	12	0.21	127.00	2799.00	3360	20230509	-45.00	1680	20230410	10.00	2390	-22.68	20240205	1820	1.54	20240326	3360	-45.00	20230509	1680	10.00	20230410	2.54	N	012860	500	366 억	846222	N	N	N	N
126	20240408	120245	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1850	-12	5	-0.64	212432677	114404	64.53	1854	1874	1850	2420	1304	1862	1856.84	1.16	-12529	1914	1888	1869	1843	1824	1901	1856	366	558	500	1220	1	1	73233457	1355	14.57	0.66	12	0.16	127.00	2799.00	3360	20230509	-44.94	1680	20230410	10.12	2390	-22.59	20240205	1820	1.65	20240326	3360	-44.94	20230509	1680	10.12	20230410	2.54	N	012860	500	366 억	846222	N	N	N	N
127	20240408	110247	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1860	-2	5	-0.11	128401690	69082	38.97	1854	1874	1851	2420	1304	1862	1858.66	1.16	-7316	1914	1888	1869	1843	1824	1901	1856	366	558	500	1220	1	1	73233457	1362	14.65	0.66	12	0.09	127.00	2799.00	3360	20230509	-44.64	1680	20230410	10.71	2390	-22.18	20240205	1820	2.20	20240326	3360	-44.64	20230509	1680	10.71	20230410	2.54	N	012860	500	366 억	846222	N	N	N	N
128	20240408	100244	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1863	1	2	0.05	104513288	56208	31.71	1854	1874	1851	2420	1304	1862	1859.38	1.16	-6093	1914	1888	1869	1843	1824	1901	1856	366	558	500	1220	1	1	73233457	1364	14.67	0.67	12	0.08	127.00	2799.00	3360	20230509	-44.55	1680	20230410	10.89	2390	-22.05	20240205	1820	2.36	20240326	3360	-44.55	20230509	1680	10.89	20230410	2.54	N	012860	500	366 억	846222	N	N	N	N
129	20240408	090246	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	1860	-2	5	-0.11	20988586	11293	6.37	1854	1860	1854	2420	1304	1862	1858.39	1.16	3185	1914	1888	1869	1843	1824	1901	1856	366	558	500	1220	1	1	73233457	1362	14.65	0.66	12	0.02	127.00	2799.00	3360	20230509	-44.64	1680	20230410	10.71	2390	-22.18	20240205	1820	2.20	20240326	3360	-44.64	20230509	1680	10.71	20230410	2.54	N	012860	500	366 억	846222	N	N	N	N
130	20240405	160245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1862	1	2	0.05	328360498	175714	153.39	1850	1895	1850	2415	1303	1861	1868.72	1.12	23974	1899	1880	1866	1847	1833	1873	1840	366	554	500	1220	1	1	73233457	1364	14.66	0.67	12	0.24	127.00	2799.00	3360	20230509	-44.58	1666	20230331	11.76	2390	-22.09	20240205	1820	2.31	20240326	3360	-44.58	20230509	1680	10.83	20230410	2.55	N	012860	500	366 억	820448	N	N	N	N
131	20240405	150244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1862	1	2	0.05	303704998	162463	141.82	1850	1895	1850	2415	1303	1861	1869.38	1.12	23590	1899	1880	1866	1847	1833	1873	1840	366	554	500	1220	1	1	73233457	1364	14.66	0.67	12	0.22	127.00	2799.00	3360	20230509	-44.58	1666	20230331	11.76	2390	-22.09	20240205	1820	2.31	20240326	3360	-44.58	20230509	1680	10.83	20230410	2.55	N	012860	500	366 억	820448	N	N	N	N
132	20240405	140245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1867	6	2	0.32	274916517	146996	128.32	1850	1895	1850	2415	1303	1861	1870.23	1.12	23175	1899	1880	1866	1847	1833	1873	1840	366	554	500	1220	1	1	73233457	1367	14.70	0.67	12	0.20	127.00	2799.00	3360	20230509	-44.43	1666	20230331	12.06	2390	-21.88	20240205	1820	2.58	20240326	3360	-44.43	20230509	1680	11.13	20230410	2.55	N	012860	500	366 억	820448	N	N	N	N
133	20240405	130243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1863	2	2	0.11	243118113	129942	113.43	1850	1895	1850	2415	1303	1861	1870.97	1.12	21693	1899	1880	1866	1847	1833	1873	1840	366	554	500	1220	1	1	73233457	1364	14.67	0.67	12	0.18	127.00	2799.00	3360	20230509	-44.55	1666	20230331	11.82	2390	-22.05	20240205	1820	2.36	20240326	3360	-44.55	20230509	1680	10.89	20230410	2.55	N	012860	500	366 억	820448	N	N	N	N
134	20240405	120244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1868	7	2	0.38	221233729	118184	103.17	1850	1895	1850	2415	1303	1861	1871.94	1.12	20765	1899	1880	1866	1847	1833	1873	1840	366	554	500	1220	1	1	73233457	1368	14.71	0.67	12	0.16	127.00	2799.00	3360	20230509	-44.40	1666	20230331	12.12	2390	-21.84	20240205	1820	2.64	20240326	3360	-44.40	20230509	1680	11.19	20230410	2.55	N	012860	500	366 억	820448	N	N	N	N
135	20240405	110245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1873	12	2	0.64	202639910	108214	94.46	1850	1895	1850	2415	1303	1861	1872.59	1.12	20477	1899	1880	1866	1847	1833	1873	1840	366	554	500	1220	1	1	73233457	1372	14.75	0.67	12	0.15	127.00	2799.00	3360	20230509	-44.26	1666	20230331	12.42	2390	-21.63	20240205	1820	2.91	20240326	3360	-44.26	20230509	1680	11.49	20230410	2.55	N	012860	500	366 억	820448	N	N	N	N
136	20240405	100229	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1890	29	2	1.56	150842705	80612	70.37	1850	1895	1850	2415	1303	1861	1871.22	1.12	33318	1899	1880	1866	1847	1833	1873	1840	366	554	500	1220	1	1	73233457	1384	14.88	0.68	12	0.11	127.00	2799.00	3360	20230509	-43.75	1666	20230331	13.45	2390	-20.92	20240205	1820	3.85	20240326	3360	-43.75	20230509	1680	12.50	20230410	2.55	N	012860	500	366 억	820448	N	N	N	N
137	20240405	090243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1851	-10	5	-0.54	29553895	15937	13.91	1850	1885	1850	2415	1303	1861	1854.42	1.12	5969	1899	1880	1866	1847	1833	1873	1840	366	554	500	1220	1	1	73233457	1356	14.57	0.66	12	0.02	127.00	2799.00	3360	20230509	-44.91	1666	20230331	11.10	2390	-22.55	20240205	1820	1.70	20240326	3360	-44.91	20230509	1680	10.18	20230410	2.55	N	012860	500	366 억	820448	N	N	N	N
138	20240404	160242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1861	2	2	0.11	207941078	111611	38.92	1865	1885	1852	2415	1302	1859	1863.10	1.14	-14230	1911	1884	1867	1840	1823	1876	1832	366	556	500	1220	1	1	73233457	1363	14.65	0.66	12	0.15	127.00	2799.00	3360	20230509	-44.61	1556	20230330	19.60	2390	-22.13	20240205	1820	2.25	20240326	3360	-44.61	20230509	1680	10.77	20230410	2.54	N	012860	500	366 억	835378	N	N	N	N
139	20240404	150242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1859	0	3	0.00	182824118	98100	34.21	1865	1885	1852	2415	1302	1859	1863.65	1.14	-13260	1911	1884	1867	1840	1823	1876	1832	366	556	500	1220	1	1	73233457	1361	14.64	0.66	12	0.13	127.00	2799.00	3360	20230509	-44.67	1556	20230330	19.47	2390	-22.22	20240205	1820	2.14	20240326	3360	-44.67	20230509	1680	10.65	20230410	2.54	N	012860	500	366 억	835378	N	N	N	N
140	20240404	140241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1864	5	2	0.27	164424561	88211	30.76	1865	1885	1852	2415	1302	1859	1863.99	1.14	-12290	1911	1884	1867	1840	1823	1876	1832	366	556	500	1220	1	1	73233457	1365	14.68	0.67	12	0.12	127.00	2799.00	3360	20230509	-44.52	1556	20230330	19.79	2390	-22.01	20240205	1820	2.42	20240326	3360	-44.52	20230509	1680	10.95	20230410	2.54	N	012860	500	366 억	835378	N	N	N	N
141	20240404	130241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1856	-3	5	-0.16	140747238	75484	26.33	1865	1885	1852	2415	1302	1859	1864.60	1.14	-10473	1911	1884	1867	1840	1823	1876	1832	366	556	500	1220	1	1	73233457	1359	14.61	0.66	12	0.10	127.00	2799.00	3360	20230509	-44.76	1556	20230330	19.28	2390	-22.34	20240205	1820	1.98	20240326	3360	-44.76	20230509	1680	10.48	20230410	2.54	N	012860	500	366 억	835378	N	N	N	N
142	20240404	120241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1861	2	2	0.11	72696467	38822	13.54	1865	1885	1857	2415	1302	1859	1872.56	1.14	-5897	1911	1884	1867	1840	1823	1876	1832	366	556	500	1220	1	1	73233457	1363	14.65	0.66	12	0.05	127.00	2799.00	3360	20230509	-44.61	1556	20230330	19.60	2390	-22.13	20240205	1820	2.25	20240326	3360	-44.61	20230509	1680	10.77	20230410	2.54	N	012860	500	366 억	835378	N	N	N	N
143	20240404	110241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1871	12	2	0.65	48913272	26041	9.08	1865	1885	1865	2415	1302	1859	1878.32	1.14	-1484	1911	1884	1867	1840	1823	1876	1832	366	556	500	1220	1	1	73233457	1370	14.73	0.67	12	0.04	127.00	2799.00	3360	20230509	-44.32	1556	20230330	20.24	2390	-21.72	20240205	1820	2.80	20240326	3360	-44.32	20230509	1680	11.37	20230410	2.54	N	012860	500	366 억	835378	N	N	N	N
144	20240404	100240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1879	20	2	1.08	32761343	17423	6.08	1865	1885	1865	2415	1302	1859	1880.35	1.14	-317	1911	1884	1867	1840	1823	1876	1832	366	556	500	1220	1	1	73233457	1376	14.80	0.67	12	0.02	127.00	2799.00	3360	20230509	-44.08	1556	20230330	20.76	2390	-21.38	20240205	1820	3.24	20240326	3360	-44.08	20230509	1680	11.85	20230410	2.54	N	012860	500	366 억	835378	N	N	N	N
145	20240404	090242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1880	21	2	1.13	687886	368	0.13	1865	1880	1865	2415	1302	1859	1869.26	1.14	-94	1911	1884	1867	1840	1823	1876	1832	366	556	500	1220	1	1	73233457	1377	14.80	0.67	12	0.00	127.00	2799.00	3360	20230509	-44.05	1556	20230330	20.82	2390	-21.34	20240205	1820	3.30	20240326	3360	-44.05	20230509	1680	11.90	20230410	2.54	N	012860	500	366 억	835378	N	N	N	N
146	20240403	160243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1859	-35	5	-1.85	530418303	284442	137.70	1894	1894	1850	2460	1326	1894	1864.77	1.16	-16908	1928	1910	1897	1879	1866	1904	1873	366	566	500	1250	1	1	73233457	1361	14.64	0.66	12	0.39	127.00	2799.00	3360	20230509	-44.67	1491	20230329	24.68	2390	-22.22	20240205	1820	2.14	20240326	3360	-44.67	20230509	1680	10.65	20230410	2.51	N	012860	500	366 억	852286	N	N	N	N
147	20240403	150241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1861	-33	5	-1.74	493864696	264786	128.18	1894	1894	1850	2460	1326	1894	1865.15	1.16	-17808	1928	1910	1897	1879	1866	1904	1873	366	566	500	1250	1	1	73233457	1363	14.65	0.66	12	0.36	127.00	2799.00	3360	20230509	-44.61	1491	20230329	24.82	2390	-22.13	20240205	1820	2.25	20240326	3360	-44.61	20230509	1680	10.77	20230410	2.51	N	012860	500	366 억	852286	N	N	N	N
148	20240403	140240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1868	-26	5	-1.37	460989659	247163	119.65	1894	1894	1850	2460	1326	1894	1865.12	1.16	-13099	1928	1910	1897	1879	1866	1904	1873	366	566	500	1250	1	1	73233457	1368	14.71	0.67	12	0.34	127.00	2799.00	3360	20230509	-44.40	1491	20230329	25.29	2390	-21.84	20240205	1820	2.64	20240326	3360	-44.40	20230509	1680	11.19	20230410	2.51	N	012860	500	366 억	852286	N	N	N	N
149	20240403	130239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1869	-25	5	-1.32	407546522	218539	105.79	1894	1894	1850	2460	1326	1894	1864.87	1.16	-6707	1928	1910	1897	1879	1866	1904	1873	366	566	500	1250	1	1	73233457	1369	14.72	0.67	12	0.30	127.00	2799.00	3360	20230509	-44.38	1491	20230329	25.35	2390	-21.80	20240205	1820	2.69	20240326	3360	-44.38	20230509	1680	11.25	20230410	2.51	N	012860	500	366 억	852286	N	N	N	N
150	20240403	120241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1876	-18	5	-0.95	380034044	203818	98.67	1894	1894	1850	2460	1326	1894	1864.57	1.16	-3078	1928	1910	1897	1879	1866	1904	1873	366	566	500	1250	1	1	73233457	1374	14.77	0.67	12	0.28	127.00	2799.00	3360	20230509	-44.17	1491	20230329	25.82	2390	-21.51	20240205	1820	3.08	20240326	3360	-44.17	20230509	1680	11.67	20230410	2.51	N	012860	500	366 억	852286	N	N	N	N
151	20240403	110240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1864	-30	5	-1.58	356606647	191278	92.60	1894	1894	1850	2460	1326	1894	1864.34	1.16	-1287	1928	1910	1897	1879	1866	1904	1873	366	566	500	1250	1	1	73233457	1365	14.68	0.67	12	0.26	127.00	2799.00	3360	20230509	-44.52	1491	20230329	25.02	2390	-22.01	20240205	1820	2.42	20240326	3360	-44.52	20230509	1680	10.95	20230410	2.51	N	012860	500	366 억	852286	N	N	N	N
152	20240403	100240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1852	-42	5	-2.22	325070733	174319	84.39	1894	1894	1850	2460	1326	1894	1864.80	1.16	2337	1928	1910	1897	1879	1866	1904	1873	366	566	500	1250	1	1	73233457	1356	14.58	0.66	12	0.24	127.00	2799.00	3360	20230509	-44.88	1491	20230329	24.21	2390	-22.51	20240205	1820	1.76	20240326	3360	-44.88	20230509	1680	10.24	20230410	2.51	N	012860	500	366 억	852286	N	N	N	N
153	20240403	090241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1881	-13	5	-0.69	7683922	4074	1.97	1894	1894	1879	2460	1326	1894	1886.08	1.16	-3595	1928	1910	1897	1879	1866	1904	1873	366	566	500	1250	1	1	73233457	1378	14.81	0.67	12	0.01	127.00	2799.00	3360	20230509	-44.02	1491	20230329	26.16	2390	-21.30	20240205	1820	3.35	20240326	3360	-44.02	20230509	1680	11.96	20230410	2.51	N	012860	500	366 억	852286	N	N	N	N
154	20240402	160235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1894	-14	5	-0.73	386459057	204488	102.49	1913	1915	1884	2480	1336	1908	1889.89	1.22	-35683	1962	1934	1902	1874	1842	1919	1859	366	572	500	1250	1	1	73233457	1387	14.91	0.68	12	0.28	127.00	2799.00	3360	20230509	-43.63	1490	20230328	27.11	2390	-20.75	20240205	1820	4.07	20240326	3360	-43.63	20230509	1680	12.74	20230410	2.49	N	012860	500	366 억	897086	N	N	N	N
155	20240402	150240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1892	-16	5	-0.84	343904757	181922	91.18	1913	1915	1884	2480	1336	1908	1890.40	1.22	-36531	1962	1934	1902	1874	1842	1919	1859	366	572	500	1250	1	1	73233457	1386	14.90	0.68	12	0.25	127.00	2799.00	3360	20230509	-43.69	1490	20230328	26.98	2390	-20.84	20240205	1820	3.96	20240326	3360	-43.69	20230509	1680	12.62	20230410	2.49	N	012860	500	366 억	897086	N	N	N	N
156	20240402	140241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1886	-22	5	-1.15	265718947	140473	70.40	1913	1915	1884	2480	1336	1908	1891.60	1.22	-15156	1962	1934	1902	1874	1842	1919	1859	366	572	500	1250	1	1	73233457	1381	14.85	0.67	12	0.19	127.00	2799.00	3360	20230509	-43.87	1490	20230328	26.58	2390	-21.09	20240205	1820	3.63	20240326	3360	-43.87	20230509	1680	12.26	20230410	2.49	N	012860	500	366 억	897086	N	N	N	N
157	20240402	130237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1892	-16	5	-0.84	221059750	116804	58.54	1913	1915	1884	2480	1336	1908	1892.57	1.22	-13980	1962	1934	1902	1874	1842	1919	1859	366	572	500	1250	1	1	73233457	1386	14.90	0.68	12	0.16	127.00	2799.00	3360	20230509	-43.69	1490	20230328	26.98	2390	-20.84	20240205	1820	3.96	20240326	3360	-43.69	20230509	1680	12.62	20230410	2.49	N	012860	500	366 억	897086	N	N	N	N
158	20240402	120237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1892	-16	5	-0.84	166271159	87781	43.99	1913	1915	1884	2480	1336	1908	1894.16	1.22	-10101	1962	1934	1902	1874	1842	1919	1859	366	572	500	1250	1	1	73233457	1386	14.90	0.68	12	0.12	127.00	2799.00	3360	20230509	-43.69	1490	20230328	26.98	2390	-20.84	20240205	1820	3.96	20240326	3360	-43.69	20230509	1680	12.62	20230410	2.49	N	012860	500	366 억	897086	N	N	N	N
159	20240402	110238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1892	-16	5	-0.84	145749533	76927	38.55	1913	1915	1884	2480	1336	1908	1894.65	1.22	-8536	1962	1934	1902	1874	1842	1919	1859	366	572	500	1250	1	1	73233457	1386	14.90	0.68	12	0.11	127.00	2799.00	3360	20230509	-43.69	1490	20230328	26.98	2390	-20.84	20240205	1820	3.96	20240326	3360	-43.69	20230509	1680	12.62	20230410	2.49	N	012860	500	366 억	897086	N	N	N	N
160	20240402	100238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1895	-13	5	-0.68	91345670	48167	24.14	1913	1915	1884	2480	1336	1908	1896.44	1.22	-3587	1962	1934	1902	1874	1842	1919	1859	366	572	500	1250	1	1	73233457	1388	14.92	0.68	12	0.07	127.00	2799.00	3360	20230509	-43.60	1490	20230328	27.18	2390	-20.71	20240205	1820	4.12	20240326	3360	-43.60	20230509	1680	12.80	20230410	2.49	N	012860	500	366 억	897086	N	N	N	N
161	20240402	090236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1907	-1	5	-0.05	14109620	7394	3.71	1913	1913	1907	2480	1336	1908	1908.25	1.22	-1522	1962	1934	1902	1874	1842	1919	1859	366	572	500	1250	1	1	73233457	1397	15.02	0.68	12	0.01	127.00	2799.00	3360	20230509	-43.24	1490	20230328	27.99	2390	-20.21	20240205	1820	4.78	20240326	3360	-43.24	20230509	1680	13.51	20230410	2.49	N	012860	500	366 억	897086	N	N	N	N
162	20240401	160236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1908	10	2	0.53	379246844	199518	92.03	1930	1930	1870	2465	1329	1898	1900.81	1.18	29522	1926	1912	1899	1885	1872	1905	1878	366	567	500	1250	1	1	73233457	1397	15.02	0.68	12	0.27	127.00	2799.00	3360	20230509	-43.21	1478	20230327	29.09	2390	-20.17	20240205	1820	4.84	20240326	3360	-43.21	20230509	1680	13.57	20230410	2.48	N	012860	500	366 억	867564	N	N	N	N
163	20240401	150236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1907	9	2	0.47	371919426	195676	90.26	1930	1930	1870	2465	1329	1898	1900.69	1.18	28527	1926	1912	1899	1885	1872	1905	1878	366	567	500	1250	1	1	73233457	1397	15.02	0.68	12	0.27	127.00	2799.00	3360	20230509	-43.24	1478	20230327	29.03	2390	-20.21	20240205	1820	4.78	20240326	3360	-43.24	20230509	1680	13.51	20230410	2.48	N	012860	500	366 억	867564	N	N	N	N
164	20240401	140236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1903	5	2	0.26	315523756	166144	76.64	1930	1930	1870	2465	1329	1898	1899.10	1.18	8757	1926	1912	1899	1885	1872	1905	1878	366	567	500	1250	1	1	73233457	1394	14.98	0.68	12	0.23	127.00	2799.00	3360	20230509	-43.36	1478	20230327	28.76	2390	-20.38	20240205	1820	4.56	20240326	3360	-43.36	20230509	1680	13.27	20230410	2.48	N	012860	500	366 억	867564	N	N	N	N
165	20240401	130236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1907	9	2	0.47	276053220	145406	67.07	1930	1930	1870	2465	1329	1898	1898.50	1.18	1444	1926	1912	1899	1885	1872	1905	1878	366	567	500	1250	1	1	73233457	1397	15.02	0.68	12	0.20	127.00	2799.00	3360	20230509	-43.24	1478	20230327	29.03	2390	-20.21	20240205	1820	4.78	20240326	3360	-43.24	20230509	1680	13.51	20230410	2.48	N	012860	500	366 억	867564	N	N	N	N
166	20240401	120238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1900	2	2	0.11	238272169	125547	57.91	1930	1930	1870	2465	1329	1898	1897.87	1.18	-3175	1926	1912	1899	1885	1872	1905	1878	366	567	500	1250	1	1	73233457	1391	14.96	0.68	12	0.17	127.00	2799.00	3360	20230509	-43.45	1478	20230327	28.55	2390	-20.50	20240205	1820	4.40	20240326	3360	-43.45	20230509	1680	13.10	20230410	2.48	N	012860	500	366 억	867564	N	N	N	N
167	20240401	110237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1907	9	2	0.47	177766584	93550	43.15	1930	1930	1870	2465	1329	1898	1900.23	1.18	-6922	1926	1912	1899	1885	1872	1905	1878	366	567	500	1250	1	1	73233457	1397	15.02	0.68	12	0.13	127.00	2799.00	3360	20230509	-43.24	1478	20230327	29.03	2390	-20.21	20240205	1820	4.78	20240326	3360	-43.24	20230509	1680	13.51	20230410	2.48	N	012860	500	366 억	867564	N	N	N	N
168	20240401	100235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1908	10	2	0.53	69059783	36188	16.69	1930	1930	1898	2465	1329	1898	1908.36	1.18	-3571	1926	1912	1899	1885	1872	1905	1878	366	567	500	1250	1	1	73233457	1397	15.02	0.68	12	0.05	127.00	2799.00	3360	20230509	-43.21	1478	20230327	29.09	2390	-20.17	20240205	1820	4.84	20240326	3360	-43.21	20230509	1680	13.57	20230410	2.48	N	012860	500	366 억	867564	N	N	N	N
169	20240401	090235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	1916	18	2	0.95	17021202	8846	4.08	1930	1930	1916	2465	1329	1898	1924.17	1.18	-5827	1926	1912	1899	1885	1872	1905	1878	366	567	500	1250	1	1	73233457	1403	15.09	0.68	12	0.01	127.00	2799.00	3360	20230509	-42.98	1478	20230327	29.63	2390	-19.83	20240205	1820	5.27	20240326	3360	-42.98	20230509	1680	14.05	20230410	2.48	N	012860	500	366 억	867564	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History