KissMeData/071850/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	-20	5	-0.95	25921740	12467	87.37	2025	2125	2025	2730	1470	2100	2079.23	13.62	972	2216	2158	2077	2019	1938	2187	2048	83	630	500	1420	5	1	16569188	345	-2.14	0.45	12	0.08	-972.00	4577.00	2980	20230522	-30.20	1641	20240411	26.75	2645	-21.36	20240219	1641	26.75	20240411	2980	-30.20	20230522	1641	26.75	20240411	N	071850	500	82 억	2257347	N	N	N	00	N
3	20240430	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2090	-10	5	-0.48	24008200	11556	80.99	2025	2115	2025	2730	1470	2100	2077.55	13.62	794	2216	2158	2077	2019	1938	2187	2048	83	630	500	1420	5	1	16569188	346	-2.15	0.46	12	0.07	-972.00	4577.00	2980	20230522	-29.87	1641	20240411	27.36	2645	-20.98	20240219	1641	27.36	20240411	2980	-29.87	20230522	1641	27.36	20240411	N	071850	500	82 억	2257347	N	N	N	00	N
4	20240430	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	-20	5	-0.95	17899365	8617	60.39	2025	2115	2025	2730	1470	2100	2077.22	13.62	1898	2216	2158	2077	2019	1938	2187	2048	83	630	500	1420	5	1	16569188	345	-2.14	0.45	12	0.05	-972.00	4577.00	2980	20230522	-30.20	1641	20240411	26.75	2645	-21.36	20240219	1641	26.75	20240411	2980	-30.20	20230522	1641	26.75	20240411	N	071850	500	82 억	2257347	N	N	N	00	N
5	20240430	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	-25	5	-1.19	16831775	8103	56.79	2025	2115	2025	2730	1470	2100	2077.23	13.62	1790	2216	2158	2077	2019	1938	2187	2048	83	630	500	1420	5	1	16569188	344	-2.13	0.45	12	0.05	-972.00	4577.00	2980	20230522	-30.37	1641	20240411	26.45	2645	-21.55	20240219	1641	26.45	20240411	2980	-30.37	20230522	1641	26.45	20240411	N	071850	500	82 억	2257347	N	N	N	00	N
6	20240430	120651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	-25	5	-1.19	11527885	5547	38.87	2025	2115	2025	2730	1470	2100	2078.22	13.62	1758	2216	2158	2077	2019	1938	2187	2048	83	630	500	1420	5	1	16569188	344	-2.13	0.45	12	0.03	-972.00	4577.00	2980	20230522	-30.37	1641	20240411	26.45	2645	-21.55	20240219	1641	26.45	20240411	2980	-30.37	20230522	1641	26.45	20240411	N	071850	500	82 억	2257347	N	N	N	00	N
7	20240430	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2085	-15	5	-0.71	10535490	5069	35.52	2025	2115	2025	2730	1470	2100	2078.42	13.62	1845	2216	2158	2077	2019	1938	2187	2048	83	630	500	1420	5	1	16569188	345	-2.15	0.46	12	0.03	-972.00	4577.00	2980	20230522	-30.03	1641	20240411	27.06	2645	-21.17	20240219	1641	27.06	20240411	2980	-30.03	20230522	1641	27.06	20240411	N	071850	500	82 억	2257347	N	N	N	00	N
8	20240430	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	-20	5	-0.95	10086085	4853	34.01	2025	2115	2025	2730	1470	2100	2078.32	13.62	1705	2216	2158	2077	2019	1938	2187	2048	83	630	500	1420	5	1	16569188	345	-2.14	0.45	12	0.03	-972.00	4577.00	2980	20230522	-30.20	1641	20240411	26.75	2645	-21.36	20240219	1641	26.75	20240411	2980	-30.20	20230522	1641	26.75	20240411	N	071850	500	82 억	2257347	N	N	N	00	N
9	20240430	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	-30	5	-1.43	690105	338	2.37	2025	2095	2025	2730	1470	2100	2041.73	13.62	108	2216	2158	2077	2019	1938	2187	2048	83	630	500	1420	5	1	16569188	343	-2.13	0.45	12	0.00	-972.00	4577.00	2980	20230522	-30.54	1641	20240411	26.14	2645	-21.74	20240219	1641	26.14	20240411	2980	-30.54	20230522	1641	26.14	20240411	N	071850	500	82 억	2257347	N	N	N	00	N
10	20240429	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2100	30	2	1.45	29628960	14263	105.80	1996	2135	1996	2690	1450	2070	2077.33	13.61	1908	2198	2133	2060	1995	1922	2166	2028	83	620	500	1400	5	1	16569188	348	-2.16	0.46	12	0.09	-972.00	4577.00	2980	20230522	-29.53	1641	20240411	27.97	2645	-20.60	20240219	1641	27.97	20240411	2980	-29.53	20230522	1641	27.97	20240411	N	071850	500	82 억	2255439	N	N	N	00	N
11	20240429	150648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2090	20	2	0.97	28153315	13556	100.56	1996	2135	1996	2690	1450	2070	2076.82	13.61	1809	2198	2133	2060	1995	1922	2166	2028	83	620	500	1400	5	1	16569188	346	-2.15	0.46	12	0.08	-972.00	4577.00	2980	20230522	-29.87	1641	20240411	27.36	2645	-20.98	20240219	1641	27.36	20240411	2980	-29.87	20230522	1641	27.36	20240411	N	071850	500	82 억	2255439	N	N	N	00	N
12	20240429	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	0	3	0.00	23925370	11533	85.55	1996	2135	1996	2690	1450	2070	2074.51	13.61	1809	2198	2133	2060	1995	1922	2166	2028	83	620	500	1400	5	1	16569188	343	-2.13	0.45	12	0.07	-972.00	4577.00	2980	20230522	-30.54	1641	20240411	26.14	2645	-21.74	20240219	1641	26.14	20240411	2980	-30.54	20230522	1641	26.14	20240411	N	071850	500	82 억	2255439	N	N	N	00	N
13	20240429	130649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2075	5	2	0.24	15367915	7431	55.12	1996	2135	1996	2690	1450	2070	2068.08	13.61	1787	2198	2133	2060	1995	1922	2166	2028	83	620	500	1400	5	1	16569188	344	-2.13	0.45	12	0.04	-972.00	4577.00	2980	20230522	-30.37	1641	20240411	26.45	2645	-21.55	20240219	1641	26.45	20240411	2980	-30.37	20230522	1641	26.45	20240411	N	071850	500	82 억	2255439	N	N	N	00	N
14	20240429	120648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2085	15	2	0.72	12504495	6048	44.86	1996	2135	1996	2690	1450	2070	2067.54	13.61	1688	2198	2133	2060	1995	1922	2166	2028	83	620	500	1400	5	1	16569188	345	-2.15	0.46	12	0.04	-972.00	4577.00	2980	20230522	-30.03	1641	20240411	27.06	2645	-21.17	20240219	1641	27.06	20240411	2980	-30.03	20230522	1641	27.06	20240411	N	071850	500	82 억	2255439	N	N	N	00	N
15	20240429	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2065	-5	5	-0.24	12291270	5945	44.10	1996	2135	1996	2690	1450	2070	2067.50	13.61	1688	2198	2133	2060	1995	1922	2166	2028	83	620	500	1400	5	1	16569188	342	-2.12	0.45	12	0.04	-972.00	4577.00	2980	20230522	-30.70	1641	20240411	25.84	2645	-21.93	20240219	1641	25.84	20240411	2980	-30.70	20230522	1641	25.84	20240411	N	071850	500	82 억	2255439	N	N	N	00	N
16	20240429	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2085	15	2	0.72	9902310	4788	35.52	1996	2135	1996	2690	1450	2070	2068.15	13.61	1688	2198	2133	2060	1995	1922	2166	2028	83	620	500	1400	5	1	16569188	345	-2.15	0.46	12	0.03	-972.00	4577.00	2980	20230522	-30.03	1641	20240411	27.06	2645	-21.17	20240219	1641	27.06	20240411	2980	-30.03	20230522	1641	27.06	20240411	N	071850	500	82 억	2255439	N	N	N	00	N
17	20240429	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2035	-35	5	-1.69	681310	336	2.49	1996	2040	1996	2690	1450	2070	2027.71	13.61	-2	2198	2133	2060	1995	1922	2166	2028	83	620	500	1400	5	1	16569188	337	-2.09	0.44	12	0.00	-972.00	4577.00	2980	20230522	-31.71	1641	20240411	24.01	2645	-23.06	20240219	1641	24.01	20240411	2980	-31.71	20230522	1641	24.01	20240411	N	071850	500	82 억	2255439	N	N	N	00	N
18	20240426	160645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	50	2	2.48	27664940	13481	17.29	2020	2125	1987	2625	1415	2020	2052.14	13.62	-594	2252	2136	2049	1933	1846	2194	1991	83	605	500	1370	5	1	16569188	343	-2.13	0.45	12	0.08	-972.00	4577.00	2980	20230522	-30.54	1641	20240411	26.14	2645	-21.74	20240219	1641	26.14	20240411	2980	-30.54	20230522	1641	26.14	20240411	N	071850	500	82 억	2256033	N	N	N	00	N
19	20240426	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2055	35	2	1.73	22180820	10824	13.89	2020	2125	1987	2625	1415	2020	2049.23	13.62	-581	2252	2136	2049	1933	1846	2194	1991	83	605	500	1370	5	1	16569188	340	-2.11	0.45	12	0.07	-972.00	4577.00	2980	20230522	-31.04	1641	20240411	25.23	2645	-22.31	20240219	1641	25.23	20240411	2980	-31.04	20230522	1641	25.23	20240411	N	071850	500	82 억	2256033	N	N	N	00	N
20	20240426	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2055	35	2	1.73	21898925	10687	13.71	2020	2125	1987	2625	1415	2020	2049.12	13.62	-581	2252	2136	2049	1933	1846	2194	1991	83	605	500	1370	5	1	16569188	340	-2.11	0.45	12	0.06	-972.00	4577.00	2980	20230522	-31.04	1641	20240411	25.23	2645	-22.31	20240219	1641	25.23	20240411	2980	-31.04	20230522	1641	25.23	20240411	N	071850	500	82 억	2256033	N	N	N	00	N
21	20240426	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2060	40	2	1.98	21528725	10507	13.48	2020	2125	1987	2625	1415	2020	2048.99	13.62	-581	2252	2136	2049	1933	1846	2194	1991	83	605	500	1370	5	1	16569188	341	-2.12	0.45	12	0.06	-972.00	4577.00	2980	20230522	-30.87	1641	20240411	25.53	2645	-22.12	20240219	1641	25.53	20240411	2980	-30.87	20230522	1641	25.53	20240411	N	071850	500	82 억	2256033	N	N	N	00	N
22	20240426	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2060	40	2	1.98	17330420	8469	10.86	2020	2125	1987	2625	1415	2020	2046.34	13.62	670	2252	2136	2049	1933	1846	2194	1991	83	605	500	1370	5	1	16569188	341	-2.12	0.45	12	0.05	-972.00	4577.00	2980	20230522	-30.87	1641	20240411	25.53	2645	-22.12	20240219	1641	25.53	20240411	2980	-30.87	20230522	1641	25.53	20240411	N	071850	500	82 억	2256033	N	N	N	00	N
23	20240426	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2085	65	2	3.22	15968400	7813	10.02	2020	2125	1987	2625	1415	2020	2043.82	13.62	669	2252	2136	2049	1933	1846	2194	1991	83	605	500	1370	5	1	16569188	345	-2.15	0.46	12	0.05	-972.00	4577.00	2980	20230522	-30.03	1641	20240411	27.06	2645	-21.17	20240219	1641	27.06	20240411	2980	-30.03	20230522	1641	27.06	20240411	N	071850	500	82 억	2256033	N	N	N	00	N
24	20240426	100643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2080	60	2	2.97	11967775	5892	7.56	2020	2125	1987	2625	1415	2020	2031.19	13.62	721	2252	2136	2049	1933	1846	2194	1991	83	605	500	1370	5	1	16569188	345	-2.14	0.45	12	0.04	-972.00	4577.00	2980	20230522	-30.20	1641	20240411	26.75	2645	-21.36	20240219	1641	26.75	20240411	2980	-30.20	20230522	1641	26.75	20240411	N	071850	500	82 억	2256033	N	N	N	00	N
25	20240426	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2085	65	2	3.22	2484975	1221	1.57	2020	2125	2020	2625	1415	2020	2035.20	13.62	739	2252	2136	2049	1933	1846	2194	1991	83	605	500	1370	5	1	16569188	345	-2.15	0.46	12	0.01	-972.00	4577.00	2980	20230522	-30.03	1641	20240411	27.06	2645	-21.17	20240219	1641	27.06	20240411	2980	-30.03	20230522	1641	27.06	20240411	N	071850	500	82 억	2256033	N	N	N	00	N
26	20240425	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2020	40	2	2.02	160018711	77848	30.42	1997	2165	1962	2570	1386	1980	2055.57	13.61	612	2476	2227	2081	1832	1686	2352	1957	83	590	500	1340	5	1	16569188	335	-2.08	0.44	12	0.47	-972.00	4577.00	2980	20230522	-32.21	1641	20240411	23.10	2645	-23.63	20240219	1641	23.10	20240411	2980	-32.21	20230522	1641	23.10	20240411	N	071850	500	82 억	2255421	N	N	N	00	N
27	20240425	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2065	85	2	4.29	153315411	74554	29.14	1997	2165	1962	2570	1386	1980	2056.43	13.61	573	2476	2227	2081	1832	1686	2352	1957	83	590	500	1340	5	1	16569188	342	-2.12	0.45	12	0.45	-972.00	4577.00	2980	20230522	-30.70	1641	20240411	25.84	2645	-21.93	20240219	1641	25.84	20240411	2980	-30.70	20230522	1641	25.84	20240411	N	071850	500	82 억	2255421	N	N	N	00	N
28	20240425	140641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2070	90	2	4.55	135615261	65993	25.79	1997	2165	1962	2570	1386	1980	2054.99	13.61	-1722	2476	2227	2081	1832	1686	2352	1957	83	590	500	1340	5	1	16569188	343	-2.13	0.45	12	0.40	-972.00	4577.00	2980	20230522	-30.54	1641	20240411	26.14	2645	-21.74	20240219	1641	26.14	20240411	2980	-30.54	20230522	1641	26.14	20240411	N	071850	500	82 억	2255421	N	N	N	00	N
29	20240425	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2025	45	2	2.27	62519526	31224	12.20	1997	2045	1962	2570	1386	1980	2002.29	13.61	35	2476	2227	2081	1832	1686	2352	1957	83	590	500	1340	5	1	16569188	336	-2.08	0.44	12	0.19	-972.00	4577.00	2980	20230522	-32.05	1641	20240411	23.40	2645	-23.44	20240219	1641	23.40	20240411	2980	-32.05	20230522	1641	23.40	20240411	N	071850	500	82 억	2255421	N	N	N	00	N
30	20240425	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	20	2	1.01	51345636	25693	10.04	1997	2035	1962	2570	1386	1980	1998.43	13.61	104	2476	2227	2081	1832	1686	2352	1957	83	590	500	1340	5	1	16569188	331	-2.06	0.44	12	0.16	-972.00	4577.00	2980	20230522	-32.89	1641	20240411	21.88	2645	-24.39	20240219	1641	21.88	20240411	2980	-32.89	20230522	1641	21.88	20240411	N	071850	500	82 억	2255421	N	N	N	00	N
31	20240425	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	20	2	1.01	49048551	24545	9.59	1997	2035	1962	2570	1386	1980	1998.31	13.61	-69	2476	2227	2081	1832	1686	2352	1957	83	590	500	1340	5	1	16569188	331	-2.06	0.44	12	0.15	-972.00	4577.00	2980	20230522	-32.89	1641	20240411	21.88	2645	-24.39	20240219	1641	21.88	20240411	2980	-32.89	20230522	1641	21.88	20240411	N	071850	500	82 억	2255421	N	N	N	00	N
32	20240425	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	30	2	1.52	43474117	21760	8.50	1997	2035	1962	2570	1386	1980	1997.89	13.61	383	2476	2227	2081	1832	1686	2352	1957	83	590	500	1340	5	1	16569188	333	-2.07	0.44	12	0.13	-972.00	4577.00	2980	20230522	-32.55	1641	20240411	22.49	2645	-24.01	20240219	1641	22.49	20240411	2980	-32.55	20230522	1641	22.49	20240411	N	071850	500	82 억	2255421	N	N	N	00	N
33	20240425	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1998	18	2	0.91	1686604	846	0.33	1997	1998	1980	2570	1386	1980	1993.62	13.61	-236	2476	2227	2081	1832	1686	2352	1957	83	590	500	1340	1	1	16569188	331	-2.06	0.44	12	0.01	-972.00	4577.00	2980	20230522	-32.95	1641	20240411	21.76	2645	-24.46	20240219	1641	21.76	20240411	2980	-32.95	20230522	1641	21.76	20240411	N	071850	500	82 억	2255421	N	N	N	00	N
34	20240424	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1980	34	2	1.75	537558321	255869	1159.56	1946	2330	1935	2525	1363	1946	2100.91	13.56	8907	2012	1979	1943	1910	1874	1995	1926	83	579	500	1320	1	1	16569188	328	-2.04	0.43	12	1.54	-972.00	4577.00	2980	20230522	-33.56	1641	20240411	20.66	2645	-25.14	20240219	1641	20.66	20240411	2980	-33.56	20230522	1641	20.66	20240411	N	071850	500	82 억	2246514	N	N	N	00	N
35	20240424	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1990	44	2	2.26	530646044	252380	1143.75	1946	2330	1935	2525	1363	1946	2102.57	13.56	8839	2012	1979	1943	1910	1874	1995	1926	83	579	500	1320	1	1	16569188	330	-2.05	0.43	12	1.52	-972.00	4577.00	2980	20230522	-33.22	1641	20240411	21.27	2645	-24.76	20240219	1641	21.27	20240411	2980	-33.22	20230522	1641	21.27	20240411	N	071850	500	82 억	2246514	N	N	N	00	N
36	20240424	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	54	2	2.77	515689633	244884	1109.78	1946	2330	1935	2525	1363	1946	2105.85	13.56	5221	2012	1979	1943	1910	1874	1995	1926	83	579	500	1320	5	1	16569188	331	-2.06	0.44	12	1.48	-972.00	4577.00	2980	20230522	-32.89	1641	20240411	21.88	2645	-24.39	20240219	1641	21.88	20240411	2980	-32.89	20230522	1641	21.88	20240411	N	071850	500	82 억	2246514	N	N	N	00	N
37	20240424	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1981	35	2	1.80	500991678	237502	1076.33	1946	2330	1935	2525	1363	1946	2109.42	13.56	6103	2012	1979	1943	1910	1874	1995	1926	83	579	500	1320	1	1	16569188	328	-2.04	0.43	12	1.43	-972.00	4577.00	2980	20230522	-33.52	1641	20240411	20.72	2645	-25.10	20240219	1641	20.72	20240411	2980	-33.52	20230522	1641	20.72	20240411	N	071850	500	82 억	2246514	N	N	N	00	N
38	20240424	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1976	30	2	1.54	489755761	231864	1050.77	1946	2330	1935	2525	1363	1946	2112.25	13.56	4973	2012	1979	1943	1910	1874	1995	1926	83	579	500	1320	1	1	16569188	327	-2.03	0.43	12	1.40	-972.00	4577.00	2980	20230522	-33.69	1641	20240411	20.41	2645	-25.29	20240219	1641	20.41	20240411	2980	-33.69	20230522	1641	20.41	20240411	N	071850	500	82 억	2246514	N	N	N	00	N
39	20240424	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2120	174	2	8.94	340675917	157397	713.30	1946	2330	1935	2525	1363	1946	2164.44	13.56	-718	2012	1979	1943	1910	1874	1995	1926	83	579	500	1320	5	1	16569188	351	-2.18	0.46	12	0.95	-972.00	4577.00	2980	20230522	-28.86	1641	20240411	29.19	2645	-19.85	20240219	1641	29.19	20240411	2980	-28.86	20230522	1641	29.19	20240411	N	071850	500	82 억	2246514	N	N	N	00	N
40	20240424	100637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1955	9	2	0.46	2374629	1220	5.53	1946	1979	1935	2525	1363	1946	1946.42	13.56	-20	2012	1979	1943	1910	1874	1995	1926	83	579	500	1320	1	1	16569188	324	-2.01	0.43	12	0.01	-972.00	4577.00	2980	20230522	-34.40	1641	20240411	19.13	2645	-26.09	20240219	1641	19.13	20240411	2980	-34.40	20230522	1641	19.13	20240411	N	071850	500	82 억	2246514	N	N	N	00	N
41	20240424	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1979	33	2	1.70	404816	208	0.94	1946	1979	1946	2525	1363	1946	1946.23	13.56	15	2012	1979	1943	1910	1874	1995	1926	83	579	500	1320	1	1	16569188	328	-2.04	0.43	12	0.00	-972.00	4577.00	2980	20230522	-33.59	1641	20240411	20.60	2645	-25.18	20240219	1641	20.60	20240411	2980	-33.59	20230522	1641	20.60	20240411	N	071850	500	82 억	2246514	N	N	N	00	N
42	20240423	160616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1946	40	2	2.10	41320649	21325	62.66	1927	1976	1907	2475	1335	1906	1937.66	13.55	845	2041	1973	1926	1858	1811	1950	1835	83	569	500	1290	1	1	16569188	322	-2.00	0.43	12	0.13	-972.00	4577.00	2980	20230522	-34.70	1641	20240411	18.59	2645	-26.43	20240219	1641	18.59	20240411	2980	-34.70	20230522	1641	18.59	20240411	N	071850	500	82 억	2245669	N	N	N	00	N
43	20240423	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1950	44	2	2.31	40256361	20779	61.06	1927	1976	1907	2475	1335	1906	1937.36	13.55	705	2041	1973	1926	1858	1811	1950	1835	83	569	500	1290	1	1	16569188	323	-2.01	0.43	12	0.13	-972.00	4577.00	2980	20230522	-34.56	1641	20240411	18.83	2645	-26.28	20240219	1641	18.83	20240411	2980	-34.56	20230522	1641	18.83	20240411	N	071850	500	82 억	2245669	N	N	N	00	N
44	20240423	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1952	46	2	2.41	34598860	17877	52.53	1927	1976	1907	2475	1335	1906	1935.38	13.55	530	2041	1973	1926	1858	1811	1950	1835	83	569	500	1290	1	1	16569188	323	-2.01	0.43	12	0.11	-972.00	4577.00	2980	20230522	-34.50	1641	20240411	18.95	2645	-26.20	20240219	1641	18.95	20240411	2980	-34.50	20230522	1641	18.95	20240411	N	071850	500	82 억	2245669	N	N	N	00	N
45	20240423	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1951	45	2	2.36	33668063	17400	51.13	1927	1976	1907	2475	1335	1906	1934.95	13.55	519	2041	1973	1926	1858	1811	1950	1835	83	569	500	1290	1	1	16569188	323	-2.01	0.43	12	0.11	-972.00	4577.00	2980	20230522	-34.53	1641	20240411	18.89	2645	-26.24	20240219	1641	18.89	20240411	2980	-34.53	20230522	1641	18.89	20240411	N	071850	500	82 억	2245669	N	N	N	00	N
46	20240423	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1956	50	2	2.62	30183583	15617	45.89	1927	1976	1907	2475	1335	1906	1932.74	13.55	480	2041	1973	1926	1858	1811	1950	1835	83	569	500	1290	1	1	16569188	324	-2.01	0.43	12	0.09	-972.00	4577.00	2980	20230522	-34.36	1641	20240411	19.20	2645	-26.05	20240219	1641	19.20	20240411	2980	-34.36	20230522	1641	19.20	20240411	N	071850	500	82 억	2245669	N	N	N	00	N
47	20240423	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1950	44	2	2.31	19888735	10334	30.37	1927	1976	1907	2475	1335	1906	1924.59	13.55	87	2041	1973	1926	1858	1811	1950	1835	83	569	500	1290	1	1	16569188	323	-2.01	0.43	12	0.06	-972.00	4577.00	2980	20230522	-34.56	1641	20240411	18.83	2645	-26.28	20240219	1641	18.83	20240411	2980	-34.56	20230522	1641	18.83	20240411	N	071850	500	82 억	2245669	N	N	N	00	N
48	20240423	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1928	22	2	1.15	12262219	6377	18.74	1927	1976	1907	2475	1335	1906	1922.88	13.55	1027	2041	1973	1926	1858	1811	1950	1835	83	569	500	1290	1	1	16569188	319	-1.98	0.42	12	0.04	-972.00	4577.00	2980	20230522	-35.30	1641	20240411	17.49	2645	-27.11	20240219	1641	17.49	20240411	2980	-35.30	20230522	1641	17.49	20240411	N	071850	500	82 억	2245669	N	N	N	00	N
49	20240423	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1927	21	2	1.10	2482917	1289	3.79	1927	1927	1925	2475	1335	1906	1926.24	13.55	737	2041	1973	1926	1858	1811	1950	1835	83	569	500	1290	1	1	16569188	319	-1.98	0.42	12	0.01	-972.00	4577.00	2980	20230522	-35.34	1641	20240411	17.43	2645	-27.15	20240219	1641	17.43	20240411	2980	-35.34	20230522	1641	17.43	20240411	N	071850	500	82 억	2245669	N	N	N	00	N
50	20240422	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1906	16	2	0.85	64656948	34015	109.64	1994	1994	1879	2455	1323	1890	1900.80	13.58	-4577	1927	1908	1881	1862	1835	1918	1872	83	565	500	1280	1	1	16569188	316	-1.96	0.42	12	0.21	-972.00	4577.00	2980	20230522	-36.04	1641	20240411	16.15	2645	-27.94	20240219	1641	16.15	20240411	2980	-36.04	20230522	1641	16.15	20240411	N	071850	500	82 억	2250251	N	N	N	00	N
51	20240422	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1921	31	2	1.64	63171528	33240	107.15	1994	1994	1879	2455	1323	1890	1900.47	13.58	-4577	1927	1908	1881	1862	1835	1918	1872	83	565	500	1280	1	1	16569188	318	-1.98	0.42	12	0.20	-972.00	4577.00	2980	20230522	-35.54	1641	20240411	17.06	2645	-27.37	20240219	1641	17.06	20240411	2980	-35.54	20230522	1641	17.06	20240411	N	071850	500	82 억	2250251	N	N	N	00	N
52	20240422	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1930	40	2	2.12	55443193	29227	94.21	1994	1994	1879	2455	1323	1890	1896.99	13.58	-6114	1927	1908	1881	1862	1835	1918	1872	83	565	500	1280	1	1	16569188	320	-1.99	0.42	12	0.18	-972.00	4577.00	2980	20230522	-35.23	1641	20240411	17.61	2645	-27.03	20240219	1641	17.61	20240411	2980	-35.23	20230522	1641	17.61	20240411	N	071850	500	82 억	2250251	N	N	N	00	N
53	20240422	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1886	-4	5	-0.21	34044256	17993	58.00	1994	1994	1879	2455	1323	1890	1892.08	13.58	-1860	1927	1908	1881	1862	1835	1918	1872	83	565	500	1280	1	1	16569188	312	-1.94	0.41	12	0.11	-972.00	4577.00	2980	20230522	-36.71	1641	20240411	14.93	2645	-28.70	20240219	1641	14.93	20240411	2980	-36.71	20230522	1641	14.93	20240411	N	071850	500	82 억	2250251	N	N	N	00	N
54	20240422	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1886	-4	5	-0.21	29343764	15502	49.97	1994	1994	1879	2455	1323	1890	1892.90	13.58	-1860	1927	1908	1881	1862	1835	1918	1872	83	565	500	1280	1	1	16569188	312	-1.94	0.41	12	0.09	-972.00	4577.00	2980	20230522	-36.71	1641	20240411	14.93	2645	-28.70	20240219	1641	14.93	20240411	2980	-36.71	20230522	1641	14.93	20240411	N	071850	500	82 억	2250251	N	N	N	00	N
55	20240422	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1890	0	3	0.00	28773392	15200	49.00	1994	1994	1879	2455	1323	1890	1892.99	13.58	-1660	1927	1908	1881	1862	1835	1918	1872	83	565	500	1280	1	1	16569188	313	-1.94	0.41	12	0.09	-972.00	4577.00	2980	20230522	-36.58	1641	20240411	15.17	2645	-28.54	20240219	1641	15.17	20240411	2980	-36.58	20230522	1641	15.17	20240411	N	071850	500	82 억	2250251	N	N	N	00	N
56	20240422	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1888	-2	5	-0.11	16437440	8644	27.86	1994	1994	1880	2455	1323	1890	1901.60	13.58	-1238	1927	1908	1881	1862	1835	1918	1872	83	565	500	1280	1	1	16569188	313	-1.94	0.41	12	0.05	-972.00	4577.00	2980	20230522	-36.64	1641	20240411	15.05	2645	-28.62	20240219	1641	15.05	20240411	2980	-36.64	20230522	1641	15.05	20240411	N	071850	500	82 억	2250251	N	N	N	00	N
57	20240422	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1900	10	2	0.53	6418858	3340	10.77	1994	1994	1885	2455	1323	1890	1921.81	13.58	1368	1927	1908	1881	1862	1835	1918	1872	83	565	500	1280	1	1	16569188	315	-1.95	0.42	12	0.02	-972.00	4577.00	2980	20230522	-36.24	1641	20240411	15.78	2645	-28.17	20240219	1641	15.78	20240411	2980	-36.24	20230522	1641	15.78	20240411	N	071850	500	82 억	2250251	N	N	N	00	N
58	20240419	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1890	56	2	3.05	57472139	30553	54.03	1854	1900	1854	2380	1284	1834	1881.06	13.59	-1689	2001	1917	1853	1769	1705	1959	1811	83	546	500	1240	1	1	16569188	313	-1.94	0.41	12	0.18	-972.00	4577.00	2980	20230522	-36.58	1641	20240411	15.17	2645	-28.54	20240219	1641	15.17	20240411	2980	-36.58	20230522	1641	15.17	20240411	N	071850	500	82 억	2251940	N	N	N	00	N
59	20240419	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1890	56	2	3.05	54182123	28809	50.94	1854	1900	1854	2380	1284	1834	1880.74	13.59	-1691	2001	1917	1853	1769	1705	1959	1811	83	546	500	1240	1	1	16569188	313	-1.94	0.41	12	0.17	-972.00	4577.00	2980	20230522	-36.58	1641	20240411	15.17	2645	-28.54	20240219	1641	15.17	20240411	2980	-36.58	20230522	1641	15.17	20240411	N	071850	500	82 억	2251940	N	N	N	00	N
60	20240419	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1890	56	2	3.05	49688731	26429	46.73	1854	1900	1854	2380	1284	1834	1880.08	13.59	-1634	2001	1917	1853	1769	1705	1959	1811	83	546	500	1240	1	1	16569188	313	-1.94	0.41	12	0.16	-972.00	4577.00	2980	20230522	-36.58	1641	20240411	15.17	2645	-28.54	20240219	1641	15.17	20240411	2980	-36.58	20230522	1641	15.17	20240411	N	071850	500	82 억	2251940	N	N	N	00	N
61	20240419	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1886	52	2	2.84	41129259	21896	38.72	1854	1900	1854	2380	1284	1834	1878.39	13.59	-1669	2001	1917	1853	1769	1705	1959	1811	83	546	500	1240	1	1	16569188	312	-1.94	0.41	12	0.13	-972.00	4577.00	2980	20230522	-36.71	1641	20240411	14.93	2645	-28.70	20240219	1641	14.93	20240411	2980	-36.71	20230522	1641	14.93	20240411	N	071850	500	82 억	2251940	N	N	N	00	N
62	20240419	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1884	50	2	2.73	40284951	21448	37.93	1854	1900	1854	2380	1284	1834	1878.26	13.59	-1630	2001	1917	1853	1769	1705	1959	1811	83	546	500	1240	1	1	16569188	312	-1.94	0.41	12	0.13	-972.00	4577.00	2980	20230522	-36.78	1641	20240411	14.81	2645	-28.77	20240219	1641	14.81	20240411	2980	-36.78	20230522	1641	14.81	20240411	N	071850	500	82 억	2251940	N	N	N	00	N
63	20240419	110608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1867	33	2	1.80	35958580	19148	33.86	1854	1900	1854	2380	1284	1834	1877.93	13.59	-2092	2001	1917	1853	1769	1705	1959	1811	83	546	500	1240	1	1	16569188	309	-1.92	0.41	12	0.12	-972.00	4577.00	2980	20230522	-37.35	1641	20240411	13.77	2645	-29.41	20240219	1641	13.77	20240411	2980	-37.35	20230522	1641	13.77	20240411	N	071850	500	82 억	2251940	N	N	N	00	N
64	20240419	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1895	61	2	3.33	20683153	11055	19.55	1854	1900	1854	2380	1284	1834	1870.93	13.59	-578	2001	1917	1853	1769	1705	1959	1811	83	546	500	1240	1	1	16569188	314	-1.95	0.41	12	0.07	-972.00	4577.00	2980	20230522	-36.41	1641	20240411	15.48	2645	-28.36	20240219	1641	15.48	20240411	2980	-36.41	20230522	1641	15.48	20240411	N	071850	500	82 억	2251940	N	N	N	00	N
65	20240419	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1884	50	2	2.73	1354640	720	1.27	1854	1888	1854	2380	1284	1834	1881.44	13.59	-533	2001	1917	1853	1769	1705	1959	1811	83	546	500	1240	1	1	16569188	312	-1.94	0.41	12	0.00	-972.00	4577.00	2980	20230522	-36.78	1641	20240411	14.81	2645	-28.77	20240219	1641	14.81	20240411	2980	-36.78	20230522	1641	14.81	20240411	N	071850	500	82 억	2251940	N	N	N	00	N
66	20240418	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1834	24	2	1.33	104656502	56512	85.65	1810	1937	1789	2350	1267	1810	1851.93	13.58	1306	1904	1856	1791	1743	1678	1881	1768	83	540	500	1230	1	1	16569188	304	-1.89	0.40	12	0.34	-972.00	4577.00	2980	20230522	-38.46	1641	20240411	11.76	2645	-30.66	20240219	1641	11.76	20240411	2980	-38.46	20230522	1641	11.76	20240411	N	071850	500	82 억	2250634	N	N	N	00	N
67	20240418	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1834	24	2	1.33	101469319	54777	83.02	1810	1937	1789	2350	1267	1810	1852.41	13.58	735	1904	1856	1791	1743	1678	1881	1768	83	540	500	1230	1	1	16569188	304	-1.89	0.40	12	0.33	-972.00	4577.00	2980	20230522	-38.46	1641	20240411	11.76	2645	-30.66	20240219	1641	11.76	20240411	2980	-38.46	20230522	1641	11.76	20240411	N	071850	500	82 억	2250634	N	N	N	00	N
68	20240418	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1866	56	2	3.09	83559686	45078	68.32	1810	1937	1789	2350	1267	1810	1853.67	13.58	1156	1904	1856	1791	1743	1678	1881	1768	83	540	500	1230	1	1	16569188	309	-1.92	0.41	12	0.27	-972.00	4577.00	2980	20230522	-37.38	1641	20240411	13.71	2645	-29.45	20240219	1641	13.71	20240411	2980	-37.38	20230522	1641	13.71	20240411	N	071850	500	82 억	2250634	N	N	N	00	N
69	20240418	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1861	51	2	2.82	57423300	31273	47.40	1810	1892	1789	2350	1267	1810	1836.19	13.58	1688	1904	1856	1791	1743	1678	1881	1768	83	540	500	1230	1	1	16569188	308	-1.91	0.41	12	0.19	-972.00	4577.00	2980	20230522	-37.55	1641	20240411	13.41	2645	-29.64	20240219	1641	13.41	20240411	2980	-37.55	20230522	1641	13.41	20240411	N	071850	500	82 억	2250634	N	N	N	00	N
70	20240418	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1865	55	2	3.04	52826590	28803	43.66	1810	1892	1789	2350	1267	1810	1834.07	13.58	1689	1904	1856	1791	1743	1678	1881	1768	83	540	500	1230	1	1	16569188	309	-1.92	0.41	12	0.17	-972.00	4577.00	2980	20230522	-37.42	1641	20240411	13.65	2645	-29.49	20240219	1641	13.65	20240411	2980	-37.42	20230522	1641	13.65	20240411	N	071850	500	82 억	2250634	N	N	N	00	N
71	20240418	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1874	64	2	3.54	42836540	23452	35.55	1810	1892	1789	2350	1267	1810	1826.56	13.58	1223	1904	1856	1791	1743	1678	1881	1768	83	540	500	1230	1	1	16569188	311	-1.93	0.41	12	0.14	-972.00	4577.00	2980	20230522	-37.11	1641	20240411	14.20	2645	-29.15	20240219	1641	14.20	20240411	2980	-37.11	20230522	1641	14.20	20240411	N	071850	500	82 억	2250634	N	N	N	00	N
72	20240418	100603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1852	42	2	2.32	31208411	17211	26.09	1810	1892	1789	2350	1267	1810	1813.28	13.58	3468	1904	1856	1791	1743	1678	1881	1768	83	540	500	1230	1	1	16569188	307	-1.91	0.40	12	0.10	-972.00	4577.00	2980	20230522	-37.85	1641	20240411	12.86	2645	-29.98	20240219	1641	12.86	20240411	2980	-37.85	20230522	1641	12.86	20240411	N	071850	500	82 억	2250634	N	N	N	00	N
73	20240418	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1828	18	2	0.99	2268114	1247	1.89	1810	1828	1810	2350	1267	1810	1818.86	13.58	661	1904	1856	1791	1743	1678	1881	1768	83	540	500	1230	1	1	16569188	303	-1.88	0.40	12	0.01	-972.00	4577.00	2980	20230522	-38.66	1641	20240411	11.40	2645	-30.89	20240219	1641	11.40	20240411	2980	-38.66	20230522	1641	11.40	20240411	N	071850	500	82 억	2250634	N	N	N	00	N
74	20240417	160557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1810	90	2	5.23	117793104	65978	193.89	1726	1839	1726	2235	1204	1720	1785.34	13.55	4932	1770	1745	1724	1699	1678	1734	1688	83	515	500	1160	1	1	16569188	300	-1.86	0.40	12	0.40	-972.00	4577.00	2980	20230522	-39.26	1641	20240411	10.30	2645	-31.57	20240219	1641	10.30	20240411	2980	-39.26	20230522	1641	10.30	20240411	N	071850	500	82 억	2245702	N	N	N	00	N
75	20240417	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1799	79	2	4.59	102523201	57477	168.91	1726	1839	1726	2235	1204	1720	1783.73	13.55	4928	1770	1745	1724	1699	1678	1734	1688	83	515	500	1160	1	1	16569188	298	-1.85	0.39	12	0.35	-972.00	4577.00	2980	20230522	-39.63	1641	20240411	9.63	2645	-31.98	20240219	1641	9.63	20240411	2980	-39.63	20230522	1641	9.63	20240411	N	071850	500	82 억	2245702	N	N	N	00	N
76	20240417	140601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1804	84	2	4.88	94861088	53213	156.38	1726	1839	1726	2235	1204	1720	1782.67	13.55	4698	1770	1745	1724	1699	1678	1734	1688	83	515	500	1160	1	1	16569188	299	-1.86	0.39	12	0.32	-972.00	4577.00	2980	20230522	-39.46	1641	20240411	9.93	2645	-31.80	20240219	1641	9.93	20240411	2980	-39.46	20230522	1641	9.93	20240411	N	071850	500	82 억	2245702	N	N	N	00	N
77	20240417	130604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1809	89	2	5.17	85058841	47776	140.40	1726	1839	1726	2235	1204	1720	1780.37	13.55	2593	1770	1745	1724	1699	1678	1734	1688	83	515	500	1160	1	1	16569188	300	-1.86	0.40	12	0.29	-972.00	4577.00	2980	20230522	-39.30	1641	20240411	10.24	2645	-31.61	20240219	1641	10.24	20240411	2980	-39.30	20230522	1641	10.24	20240411	N	071850	500	82 억	2245702	N	N	N	00	N
78	20240417	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1807	87	2	5.06	69442605	39125	114.98	1726	1839	1726	2235	1204	1720	1774.89	13.55	1843	1770	1745	1724	1699	1678	1734	1688	83	515	500	1160	1	1	16569188	299	-1.86	0.39	12	0.24	-972.00	4577.00	2980	20230522	-39.36	1641	20240411	10.12	2645	-31.68	20240219	1641	10.12	20240411	2980	-39.36	20230522	1641	10.12	20240411	N	071850	500	82 억	2245702	N	N	N	00	N
79	20240417	110605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1766	46	2	2.67	40734380	23188	68.14	1726	1791	1726	2235	1204	1720	1756.70	13.55	1680	1770	1745	1724	1699	1678	1734	1688	83	515	500	1160	1	1	16569188	293	-1.82	0.39	12	0.14	-972.00	4577.00	2980	20230522	-40.74	1641	20240411	7.62	2645	-33.23	20240219	1641	7.62	20240411	2980	-40.74	20230522	1641	7.62	20240411	N	071850	500	82 억	2245702	N	N	N	00	N
80	20240417	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1777	57	2	3.31	38046737	21665	63.67	1726	1791	1726	2235	1204	1720	1756.14	13.55	899	1770	1745	1724	1699	1678	1734	1688	83	515	500	1160	1	1	16569188	294	-1.83	0.39	12	0.13	-972.00	4577.00	2980	20230522	-40.37	1641	20240411	8.29	2645	-32.82	20240219	1641	8.29	20240411	2980	-40.37	20230522	1641	8.29	20240411	N	071850	500	82 억	2245702	N	N	N	00	N
81	20240417	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1752	32	2	1.86	1495183	861	2.53	1726	1752	1726	2235	1204	1720	1736.57	13.55	143	1770	1745	1724	1699	1678	1734	1688	83	515	500	1160	1	1	16569188	290	-1.80	0.38	12	0.01	-972.00	4577.00	2980	20230522	-41.21	1641	20240411	6.76	2645	-33.76	20240219	1641	6.76	20240411	2980	-41.21	20230522	1641	6.76	20240411	N	071850	500	82 억	2245702	N	N	N	00	N
82	20240416	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1720	0	3	0.00	58368891	33991	19.04	1724	1749	1703	2235	1204	1720	1717.19	13.55	1339	1805	1762	1731	1688	1657	1747	1673	83	515	500	1160	1	1	16569188	285	-1.77	0.38	12	0.21	-972.00	4577.00	2980	20230522	-42.28	1641	20240411	4.81	2645	-34.97	20240219	1641	4.81	20240411	2980	-42.28	20230522	1641	4.81	20240411	N	071850	500	82 억	2244363	N	N	N	00	N
83	20240416	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1727	7	2	0.41	54580439	31790	17.81	1724	1749	1703	2235	1204	1720	1716.91	13.55	1212	1805	1762	1731	1688	1657	1747	1673	83	515	500	1160	1	1	16569188	286	-1.78	0.38	12	0.19	-972.00	4577.00	2980	20230522	-42.05	1641	20240411	5.24	2645	-34.71	20240219	1641	5.24	20240411	2980	-42.05	20230522	1641	5.24	20240411	N	071850	500	82 억	2244363	N	N	N	00	N
84	20240416	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1720	0	3	0.00	50501455	29425	16.48	1724	1749	1703	2235	1204	1720	1716.28	13.55	629	1805	1762	1731	1688	1657	1747	1673	83	515	500	1160	1	1	16569188	285	-1.77	0.38	12	0.18	-972.00	4577.00	2980	20230522	-42.28	1641	20240411	4.81	2645	-34.97	20240219	1641	4.81	20240411	2980	-42.28	20230522	1641	4.81	20240411	N	071850	500	82 억	2244363	N	N	N	00	N
85	20240416	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1719	-1	5	-0.06	50343112	29333	16.43	1724	1749	1703	2235	1204	1720	1716.26	13.55	626	1805	1762	1731	1688	1657	1747	1673	83	515	500	1160	1	1	16569188	285	-1.77	0.38	12	0.18	-972.00	4577.00	2980	20230522	-42.32	1641	20240411	4.75	2645	-35.01	20240219	1641	4.75	20240411	2980	-42.32	20230522	1641	4.75	20240411	N	071850	500	82 억	2244363	N	N	N	00	N
86	20240416	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1723	3	2	0.17	47561231	27717	15.53	1724	1749	1703	2235	1204	1720	1715.96	13.55	494	1805	1762	1731	1688	1657	1747	1673	83	515	500	1160	1	1	16569188	285	-1.77	0.38	12	0.17	-972.00	4577.00	2980	20230522	-42.18	1641	20240411	5.00	2645	-34.86	20240219	1641	5.00	20240411	2980	-42.18	20230522	1641	5.00	20240411	N	071850	500	82 억	2244363	N	N	N	00	N
87	20240416	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1719	-1	5	-0.06	43087903	25112	14.07	1724	1749	1703	2235	1204	1720	1715.83	13.55	-248	1805	1762	1731	1688	1657	1747	1673	83	515	500	1160	1	1	16569188	285	-1.77	0.38	12	0.15	-972.00	4577.00	2980	20230522	-42.32	1641	20240411	4.75	2645	-35.01	20240219	1641	4.75	20240411	2980	-42.32	20230522	1641	4.75	20240411	N	071850	500	82 억	2244363	N	N	N	00	N
88	20240416	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1732	12	2	0.70	38568000	22484	12.60	1724	1749	1703	2235	1204	1720	1715.35	13.55	-187	1805	1762	1731	1688	1657	1747	1673	83	515	500	1160	1	1	16569188	287	-1.78	0.38	12	0.14	-972.00	4577.00	2980	20230522	-41.88	1641	20240411	5.55	2645	-34.52	20240219	1641	5.55	20240411	2980	-41.88	20230522	1641	5.55	20240411	N	071850	500	82 억	2244363	N	N	N	00	N
89	20240416	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1720	0	3	0.00	8700693	5050	2.83	1724	1749	1720	2235	1204	1720	1722.91	13.55	680	1805	1762	1731	1688	1657	1747	1673	83	515	500	1160	1	1	16569188	285	-1.77	0.38	12	0.03	-972.00	4577.00	2980	20230522	-42.28	1641	20240411	4.81	2645	-34.97	20240219	1641	4.81	20240411	2980	-42.28	20230522	1641	4.81	20240411	N	071850	500	82 억	2244363	N	N	N	00	N
90	20240415	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1720	-80	5	-4.44	306889469	178510	10.51	1748	1774	1700	2340	1260	1800	1719.17	13.43	19554	2432	2115	1923	1606	1414	2274	1765	83	540	500	1220	1	1	16569188	285	-1.77	0.38	12	1.08	-972.00	4577.00	2980	20230522	-42.28	1641	20240411	4.81	2645	-34.97	20240219	1641	4.81	20240411	2980	-42.28	20230522	1641	4.81	20240411	N	071850	500	82 억	2224809	N	N	N	00	N
91	20240415	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1734	-66	5	-3.67	289990052	168697	9.93	1748	1774	1700	2340	1260	1800	1719.00	13.43	18736	2432	2115	1923	1606	1414	2274	1765	83	540	500	1220	1	1	16569188	287	-1.78	0.38	12	1.02	-972.00	4577.00	2980	20230522	-41.81	1641	20240411	5.67	2645	-34.44	20240219	1641	5.67	20240411	2980	-41.81	20230522	1641	5.67	20240411	N	071850	500	82 억	2224809	N	N	N	00	N
92	20240415	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1736	-64	5	-3.56	269013489	156539	9.22	1748	1774	1700	2340	1260	1800	1718.51	13.43	18879	2432	2115	1923	1606	1414	2274	1765	83	540	500	1220	1	1	16569188	288	-1.79	0.38	12	0.94	-972.00	4577.00	2980	20230522	-41.74	1641	20240411	5.79	2645	-34.37	20240219	1641	5.79	20240411	2980	-41.74	20230522	1641	5.79	20240411	N	071850	500	82 억	2224809	N	N	N	00	N
93	20240415	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1718	-82	5	-4.56	252789081	147116	8.66	1748	1774	1700	2340	1260	1800	1718.30	13.43	19309	2432	2115	1923	1606	1414	2274	1765	83	540	500	1220	1	1	16569188	285	-1.77	0.38	12	0.89	-972.00	4577.00	2980	20230522	-42.35	1641	20240411	4.69	2645	-35.05	20240219	1641	4.69	20240411	2980	-42.35	20230522	1641	4.69	20240411	N	071850	500	82 억	2224809	N	N	N	00	N
94	20240415	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1716	-84	5	-4.67	233689132	135957	8.01	1748	1774	1700	2340	1260	1800	1718.85	13.43	18004	2432	2115	1923	1606	1414	2274	1765	83	540	500	1220	1	1	16569188	284	-1.77	0.37	12	0.82	-972.00	4577.00	2980	20230522	-42.42	1641	20240411	4.57	2645	-35.12	20240219	1641	4.57	20240411	2980	-42.42	20230522	1641	4.57	20240411	N	071850	500	82 억	2224809	N	N	N	00	N
95	20240415	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1726	-74	5	-4.11	219409631	127657	7.52	1748	1774	1700	2340	1260	1800	1718.74	13.43	18591	2432	2115	1923	1606	1414	2274	1765	83	540	500	1220	1	1	16569188	286	-1.78	0.38	12	0.77	-972.00	4577.00	2980	20230522	-42.08	1641	20240411	5.18	2645	-34.74	20240219	1641	5.18	20240411	2980	-42.08	20230522	1641	5.18	20240411	N	071850	500	82 억	2224809	N	N	N	00	N
96	20240415	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1714	-86	5	-4.78	169790888	98857	5.82	1748	1774	1700	2340	1260	1800	1717.54	13.43	20716	2432	2115	1923	1606	1414	2274	1765	83	540	500	1220	1	1	16569188	284	-1.76	0.37	12	0.60	-972.00	4577.00	2980	20230522	-42.48	1641	20240411	4.45	2645	-35.20	20240219	1641	4.45	20240411	2980	-42.48	20230522	1641	4.45	20240411	N	071850	500	82 억	2224809	N	N	N	00	N
97	20240415	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1730	-70	5	-3.89	35308853	20288	1.19	1748	1774	1728	2340	1260	1800	1740.38	13.43	10920	2432	2115	1923	1606	1414	2274	1765	83	540	500	1220	1	1	16569188	287	-1.78	0.38	12	0.12	-972.00	4577.00	2980	20230522	-41.95	1641	20240411	5.42	2645	-34.59	20240219	1641	5.42	20240411	2980	-41.95	20230522	1641	5.42	20240411	N	071850	500	82 억	2224809	N	N	N	00	N
98	20240412	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1800	73	2	4.23	3433160638	1679505	8073.38	1731	2240	1731	2245	1209	1727	2044.20	13.50	-11425	1801	1763	1702	1664	1603	1783	1684	83	518	500	1170	1	1	16569188	298	-1.85	0.39	12	10.14	-972.00	4577.00	2980	20230522	-39.60	1641	20240411	9.69	2645	-31.95	20240219	1641	9.69	20240411	2980	-39.60	20230522	1641	9.69	20240411	N	071850	500	82 억	2236234	N	N	N	00	N
99	20240412	150552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1868	141	2	8.16	3300004061	1607105	7725.35	1731	2240	1731	2245	1209	1727	2053.38	13.50	-18646	1801	1763	1702	1664	1603	1783	1684	83	518	500	1170	1	1	16569188	310	-1.92	0.41	12	9.70	-972.00	4577.00	2980	20230522	-37.32	1641	20240411	13.83	2645	-29.38	20240219	1641	13.83	20240411	2980	-37.32	20230522	1641	13.83	20240411	N	071850	500	82 억	2236234	N	N	N	00	N
100	20240412	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2020	293	2	16.97	2586075581	1245730	5988.22	1731	2240	1731	2245	1209	1727	2075.95	13.50	-15014	1801	1763	1702	1664	1603	1783	1684	83	518	500	1170	5	1	16569188	335	-2.08	0.44	12	7.52	-972.00	4577.00	2980	20230522	-32.21	1641	20240411	23.10	2645	-23.63	20240219	1641	23.10	20240411	2980	-32.21	20230522	1641	23.10	20240411	N	071850	500	82 억	2236234	N	N	N	00	N
101	20240412	130547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2130	403	2	23.34	1743530013	843772	4056.01	1731	2240	1731	2245	1209	1727	2066.35	13.50	-6423	1801	1763	1702	1664	1603	1783	1684	83	518	500	1170	5	1	16569188	353	-2.19	0.47	12	5.09	-972.00	4577.00	2980	20230522	-28.52	1641	20240411	29.80	2645	-19.47	20240219	1641	29.80	20240411	2980	-28.52	20230522	1641	29.80	20240411	N	071850	500	82 억	2236234	N	N	N	00	N
102	20240412	120550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1776	49	2	2.84	14374591	8195	39.39	1731	1777	1731	2245	1209	1727	1754.07	13.50	-571	1801	1763	1702	1664	1603	1783	1684	83	518	500	1170	1	1	16569188	294	-1.83	0.39	12	0.05	-972.00	4577.00	2980	20230522	-40.40	1641	20240411	8.23	2645	-32.85	20240219	1641	8.23	20240411	2980	-40.40	20230522	1641	8.23	20240411	N	071850	500	82 억	2236234	N	N	N	00	N
103	20240412	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1767	40	2	2.32	12251733	6997	33.63	1731	1777	1731	2245	1209	1727	1751.00	13.50	-725	1801	1763	1702	1664	1603	1783	1684	83	518	500	1170	1	1	16569188	293	-1.82	0.39	12	0.04	-972.00	4577.00	2980	20230522	-40.70	1641	20240411	7.68	2645	-33.19	20240219	1641	7.68	20240411	2980	-40.70	20230522	1641	7.68	20240411	N	071850	500	82 억	2236234	N	N	N	00	N
104	20240412	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1740	13	2	0.75	4064614	2322	11.16	1731	1777	1731	2245	1209	1727	1750.48	13.50	-417	1801	1763	1702	1664	1603	1783	1684	83	518	500	1170	1	1	16569188	288	-1.79	0.38	12	0.01	-972.00	4577.00	2980	20230522	-41.61	1641	20240411	6.03	2645	-34.22	20240219	1641	6.03	20240411	2980	-41.61	20230522	1641	6.03	20240411	N	071850	500	82 억	2236234	N	N	N	00	N
105	20240412	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1749	22	2	1.27	1178794	675	3.24	1731	1750	1731	2245	1209	1727	1746.36	13.50	-589	1801	1763	1702	1664	1603	1783	1684	83	518	500	1170	1	1	16569188	290	-1.80	0.38	12	0.00	-972.00	4577.00	2980	20230522	-41.31	1641	20240411	6.58	2645	-33.88	20240219	1641	6.58	20240411	2980	-41.31	20230522	1641	6.58	20240411	N	071850	500	82 억	2236234	N	N	N	00	N
106	20240411	160543	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1727	1	2	0.06	35611703	20758	54.64	1726	1740	1641	2240	1209	1726	1715.57	13.49	931	1796	1760	1738	1702	1680	1750	1692	83	514	500	1170	1	1	16569188	286	-1.78	0.38	12	0.13	-972.00	4577.00	2980	20230522	-42.05	1641	20240411	5.24	2645	-34.71	20240219	1641	5.24	20240411	2980	-42.05	20230522	1641	5.24	20240411	N	071850	500	82 억	2235303	N	N	N	01	N
107	20240411	150551	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1707	-19	5	-1.10	32865840	19168	50.45	1726	1740	1641	2240	1209	1726	1714.62	13.49	940	1796	1760	1738	1702	1680	1750	1692	83	514	500	1170	1	1	16569188	283	-1.76	0.37	12	0.12	-972.00	4577.00	2980	20230522	-42.72	1641	20240411	4.02	2645	-35.46	20240219	1641	4.02	20240411	2980	-42.72	20230522	1641	4.02	20240411	N	071850	500	82 억	2235303	N	N	N	01	N
108	20240411	140548	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1703	-23	5	-1.33	24191728	14120	37.17	1726	1740	1641	2240	1209	1726	1713.30	13.49	596	1796	1760	1738	1702	1680	1750	1692	83	514	500	1170	1	1	16569188	282	-1.75	0.37	12	0.09	-972.00	4577.00	2980	20230522	-42.85	1641	20240411	3.78	2645	-35.61	20240219	1641	3.78	20240411	2980	-42.85	20230522	1641	3.78	20240411	N	071850	500	82 억	2235303	N	N	N	01	N
109	20240411	130540	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1704	-22	5	-1.27	23377071	13642	35.91	1726	1740	1641	2240	1209	1726	1713.61	13.49	497	1796	1760	1738	1702	1680	1750	1692	83	514	500	1170	1	1	16569188	282	-1.75	0.37	12	0.08	-972.00	4577.00	2980	20230522	-42.82	1641	20240411	3.84	2645	-35.58	20240219	1641	3.84	20240411	2980	-42.82	20230522	1641	3.84	20240411	N	071850	500	82 억	2235303	N	N	N	01	N
110	20240411	120548	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1706	-20	5	-1.16	22410514	13075	34.42	1726	1740	1641	2240	1209	1726	1714.00	13.49	122	1796	1760	1738	1702	1680	1750	1692	83	514	500	1170	1	1	16569188	283	-1.76	0.37	12	0.08	-972.00	4577.00	2980	20230522	-42.75	1641	20240411	3.96	2645	-35.50	20240219	1641	3.96	20240411	2980	-42.75	20230522	1641	3.96	20240411	N	071850	500	82 억	2235303	N	N	N	01	N
111	20240411	110543	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1726	0	3	0.00	21542603	12566	33.08	1726	1740	1641	2240	1209	1726	1714.36	13.49	-97	1796	1760	1738	1702	1680	1750	1692	83	514	500	1170	1	1	16569188	286	-1.78	0.38	12	0.08	-972.00	4577.00	2980	20230522	-42.08	1641	20240411	5.18	2645	-34.74	20240219	1641	5.18	20240411	2980	-42.08	20230522	1641	5.18	20240411	N	071850	500	82 억	2235303	N	N	N	01	N
112	20240411	100549	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1727	1	2	0.06	3835256	2230	5.87	1726	1740	1641	2240	1209	1726	1719.85	13.49	-81	1796	1760	1738	1702	1680	1750	1692	83	514	500	1170	1	1	16569188	286	-1.78	0.38	12	0.01	-972.00	4577.00	2980	20230522	-42.05	1641	20240411	5.24	2645	-34.71	20240219	1641	5.24	20240411	2980	-42.05	20230522	1641	5.24	20240411	N	071850	500	82 억	2235303	N	N	N	01	N
113	20240411	090546	54	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1703	-23	5	-1.33	1351293	795	2.09	1726	1726	1641	2240	1209	1726	1699.74	13.49	-48	1796	1760	1738	1702	1680	1750	1692	83	514	500	1170	1	1	16569188	282	-1.75	0.37	12	0.00	-972.00	4577.00	2980	20230522	-42.85	1641	20240411	3.78	2645	-35.61	20240219	1641	3.78	20240411	2980	-42.85	20230522	1641	3.78	20240411	N	071850	500	82 억	2235303	N	N	N	01	N
114	20240409	160537	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1726	-3	5	-0.17	65581789	37978	66.49	1729	1774	1716	2245	1211	1729	1726.84	13.49	377	1811	1770	1748	1707	1685	1759	1696	83	516	500	1170	1	1	16569188	286	-1.78	0.38	12	0.23	-972.00	4577.00	2980	20230522	-42.08	1703	20231027	1.35	2645	-34.74	20240219	1716	0.58	20240409	2980	-42.08	20230522	1703	1.35	20231027	N	071850	500	82 억	2234794	N	N	N	01	N
115	20240409	150540	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1752	23	2	1.33	62315108	36111	63.23	1729	1774	1716	2245	1211	1729	1725.65	13.49	539	1811	1770	1748	1707	1685	1759	1696	83	516	500	1170	1	1	16569188	290	-1.80	0.38	12	0.22	-972.00	4577.00	2980	20230522	-41.21	1703	20231027	2.88	2645	-33.76	20240219	1716	2.10	20240409	2980	-41.21	20230522	1703	2.88	20231027	N	071850	500	82 억	2234794	N	N	N	01	N
116	20240409	140544	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1722	-7	5	-0.40	47710864	27676	48.46	1729	1774	1716	2245	1211	1729	1723.91	13.49	31	1811	1770	1748	1707	1685	1759	1696	83	516	500	1170	1	1	16569188	285	-1.77	0.38	12	0.17	-972.00	4577.00	2980	20230522	-42.21	1703	20231027	1.12	2645	-34.90	20240219	1716	0.35	20240409	2980	-42.21	20230522	1703	1.12	20231027	N	071850	500	82 억	2234794	N	N	N	01	N
117	20240409	130538	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1722	-7	5	-0.40	44258660	25667	44.94	1729	1774	1717	2245	1211	1729	1724.34	13.49	10	1811	1770	1748	1707	1685	1759	1696	83	516	500	1170	1	1	16569188	285	-1.77	0.38	12	0.15	-972.00	4577.00	2980	20230522	-42.21	1703	20231027	1.12	2645	-34.90	20240219	1717	0.29	20240409	2980	-42.21	20230522	1703	1.12	20231027	N	071850	500	82 억	2234794	N	N	N	01	N
118	20240409	120542	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1727	-2	5	-0.12	40607301	23546	41.23	1729	1774	1717	2245	1211	1729	1724.59	13.49	-856	1811	1770	1748	1707	1685	1759	1696	83	516	500	1170	1	1	16569188	286	-1.78	0.38	12	0.14	-972.00	4577.00	2980	20230522	-42.05	1703	20231027	1.41	2645	-34.71	20240219	1717	0.58	20240409	2980	-42.05	20230522	1703	1.41	20231027	N	071850	500	82 억	2234794	N	N	N	01	N
119	20240409	110539	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1727	-2	5	-0.12	40329407	23385	40.94	1729	1774	1717	2245	1211	1729	1724.58	13.49	-1000	1811	1770	1748	1707	1685	1759	1696	83	516	500	1170	1	1	16569188	286	-1.78	0.38	12	0.14	-972.00	4577.00	2980	20230522	-42.05	1703	20231027	1.41	2645	-34.71	20240219	1717	0.58	20240409	2980	-42.05	20230522	1703	1.41	20231027	N	071850	500	82 억	2234794	N	N	N	01	N
120	20240409	100537	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1720	-9	5	-0.52	27862836	16149	28.27	1729	1774	1717	2245	1211	1729	1725.36	13.49	-1243	1811	1770	1748	1707	1685	1759	1696	83	516	500	1170	1	1	16569188	285	-1.77	0.38	12	0.10	-972.00	4577.00	2980	20230522	-42.28	1703	20231027	1.00	2645	-34.97	20240219	1717	0.17	20240409	2980	-42.28	20230522	1703	1.00	20231027	N	071850	500	82 억	2234794	N	N	N	01	N
121	20240409	090546	54	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1748	19	2	1.10	288344	166	0.29	1729	1748	1729	2245	1211	1729	1737.01	13.49	50	1811	1770	1748	1707	1685	1759	1696	83	516	500	1170	1	1	16569188	290	-1.80	0.38	12	0.00	-972.00	4577.00	2980	20230522	-41.34	1703	20231027	2.64	2645	-33.91	20240219	1722	1.51	20240405	2980	-41.34	20230522	1703	2.64	20231027	N	071850	500	82 억	2234794	N	N	N	01	N
122	20240408	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1729	7	2	0.41	99505142	57083	39.06	1740	1789	1726	2235	1206	1722	1743.17	13.47	2071	2226	1974	1848	1596	1470	1911	1533	83	513	500	1170	1	1	16569188	286	-1.78	0.38	12	0.34	-972.00	4577.00	2980	20230522	-41.98	1703	20231027	1.53	2645	-34.63	20240219	1722	0.41	20240405	2980	-41.98	20230522	1703	1.53	20231027	N	071850	500	82 억	2232690	N	N	N	00	N
123	20240408	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1752	30	2	1.74	95883110	54992	37.63	1740	1789	1726	2235	1206	1722	1743.58	13.47	1898	2226	1974	1848	1596	1470	1911	1533	83	513	500	1170	1	1	16569188	290	-1.80	0.38	12	0.33	-972.00	4577.00	2980	20230522	-41.21	1703	20231027	2.88	2645	-33.76	20240219	1722	1.74	20240405	2980	-41.21	20230522	1703	2.88	20231027	N	071850	500	82 억	2232690	N	N	N	00	N
124	20240408	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1756	34	2	1.97	92881846	53281	36.46	1740	1789	1726	2235	1206	1722	1743.25	13.47	1507	2226	1974	1848	1596	1470	1911	1533	83	513	500	1170	1	1	16569188	291	-1.81	0.38	12	0.32	-972.00	4577.00	2980	20230522	-41.07	1703	20231027	3.11	2645	-33.61	20240219	1722	1.97	20240405	2980	-41.07	20230522	1703	3.11	20231027	N	071850	500	82 억	2232690	N	N	N	00	N
125	20240408	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1756	34	2	1.97	84255075	48354	33.09	1740	1789	1726	2235	1206	1722	1742.46	13.47	1579	2226	1974	1848	1596	1470	1911	1533	83	513	500	1170	1	1	16569188	291	-1.81	0.38	12	0.29	-972.00	4577.00	2980	20230522	-41.07	1703	20231027	3.11	2645	-33.61	20240219	1722	1.97	20240405	2980	-41.07	20230522	1703	3.11	20231027	N	071850	500	82 억	2232690	N	N	N	00	N
126	20240408	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1742	20	2	1.16	71302593	40912	28.00	1740	1789	1726	2235	1206	1722	1742.83	13.47	662	2226	1974	1848	1596	1470	1911	1533	83	513	500	1170	1	1	16569188	289	-1.79	0.38	12	0.25	-972.00	4577.00	2980	20230522	-41.54	1703	20231027	2.29	2645	-34.14	20240219	1722	1.16	20240405	2980	-41.54	20230522	1703	2.29	20231027	N	071850	500	82 억	2232690	N	N	N	00	N
127	20240408	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1740	18	2	1.05	70325325	40351	27.61	1740	1789	1726	2235	1206	1722	1742.84	13.47	601	2226	1974	1848	1596	1470	1911	1533	83	513	500	1170	1	1	16569188	288	-1.79	0.38	12	0.24	-972.00	4577.00	2980	20230522	-41.61	1703	20231027	2.17	2645	-34.22	20240219	1722	1.05	20240405	2980	-41.61	20230522	1703	2.17	20231027	N	071850	500	82 억	2232690	N	N	N	00	N
128	20240408	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1739	17	2	0.99	46782042	26782	18.33	1740	1789	1736	2235	1206	1722	1746.77	13.47	980	2226	1974	1848	1596	1470	1911	1533	83	513	500	1170	1	1	16569188	288	-1.79	0.38	12	0.16	-972.00	4577.00	2980	20230522	-41.64	1703	20231027	2.11	2645	-34.25	20240219	1722	0.99	20240405	2980	-41.64	20230522	1703	2.11	20231027	N	071850	500	82 억	2232690	N	N	N	00	N
129	20240408	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1743	21	2	1.22	9172677	5268	3.61	1740	1763	1740	2235	1206	1722	1741.21	13.47	-534	2226	1974	1848	1596	1470	1911	1533	83	513	500	1170	1	1	16569188	289	-1.79	0.38	12	0.03	-972.00	4577.00	2980	20230522	-41.51	1703	20231027	2.35	2645	-34.10	20240219	1722	1.22	20240405	2980	-41.51	20230522	1703	2.35	20231027	N	071850	500	82 억	2232690	N	N	N	00	N
130	20240405	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1722	-438	5	-20.28	272708975	145854	1322.70	2085	2100	1722	2805	1515	2160	1870.32	13.44	5485	2296	2227	2166	2097	2036	2262	2132	83	645	500	1460	1	1	16569188	285	-1.77	0.38	12	0.88	-972.00	4577.00	2980	20230522	-42.21	1703	20231027	1.12	2645	-34.90	20240219	1722	0.00	20240405	2980	-42.21	20230522	1703	1.12	20231027	N	071850	500	82 억	2227205	N	N	N	00	N
131	20240405	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1743	-417	5	-19.31	239925586	126900	1150.81	2085	2100	1731	2805	1515	2160	1890.67	13.44	3908	2296	2227	2166	2097	2036	2262	2132	83	645	500	1460	1	1	16569188	289	-1.79	0.38	12	0.77	-972.00	4577.00	2980	20230522	-41.51	1703	20231027	2.35	2645	-34.10	20240219	1731	0.69	20240405	2980	-41.51	20230522	1703	2.35	20231027	N	071850	500	82 억	2227205	N	N	N	00	N
132	20240405	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1768	-392	5	-18.15	189921409	98895	896.84	2085	2100	1761	2805	1515	2160	1920.43	13.44	5240	2296	2227	2166	2097	2036	2262	2132	83	645	500	1460	1	1	16569188	293	-1.82	0.39	12	0.60	-972.00	4577.00	2980	20230522	-40.67	1703	20231027	3.82	2645	-33.16	20240219	1761	0.40	20240405	2980	-40.67	20230522	1703	3.82	20231027	N	071850	500	82 억	2227205	N	N	N	00	N
133	20240405	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1838	-322	5	-14.91	160364216	82576	748.85	2085	2100	1810	2805	1515	2160	1942.02	13.44	6702	2296	2227	2166	2097	2036	2262	2132	83	645	500	1460	1	1	16569188	305	-1.89	0.40	12	0.50	-972.00	4577.00	2980	20230522	-38.32	1703	20231027	7.93	2645	-30.51	20240219	1810	1.55	20240405	2980	-38.32	20230522	1703	7.93	20231027	N	071850	500	82 억	2227205	N	N	N	00	N
134	20240405	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1864	-296	5	-13.70	142413017	72880	660.92	2085	2100	1810	2805	1515	2160	1954.08	13.44	6292	2296	2227	2166	2097	2036	2262	2132	83	645	500	1460	1	1	16569188	309	-1.92	0.41	12	0.44	-972.00	4577.00	2980	20230522	-37.45	1703	20231027	9.45	2645	-29.53	20240219	1810	2.98	20240405	2980	-37.45	20230522	1703	9.45	20231027	N	071850	500	82 억	2227205	N	N	N	00	N
135	20240405	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1885	-275	5	-12.73	115020094	58229	528.06	2085	2100	1810	2805	1515	2160	1975.31	13.44	5449	2296	2227	2166	2097	2036	2262	2132	83	645	500	1460	1	1	16569188	312	-1.94	0.41	12	0.35	-972.00	4577.00	2980	20230522	-36.74	1703	20231027	10.69	2645	-28.73	20240219	1810	4.14	20240405	2980	-36.74	20230522	1703	10.69	20231027	N	071850	500	82 억	2227205	N	N	N	00	N
136	20240405	100454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1987	-173	5	-8.01	70610317	34979	317.21	2085	2100	1964	2805	1515	2160	2018.65	13.44	5111	2296	2227	2166	2097	2036	2262	2132	83	645	500	1460	1	1	16569188	329	-2.04	0.43	12	0.21	-972.00	4577.00	2980	20230522	-33.32	1703	20231027	16.68	2645	-24.88	20240219	1964	1.17	20240405	2980	-33.32	20230522	1703	16.68	20231027	N	071850	500	82 억	2227205	N	N	N	00	N
137	20240405	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2045	-115	5	-5.32	30186770	14644	132.80	2085	2100	2020	2805	1515	2160	2061.37	13.44	7217	2296	2227	2166	2097	2036	2262	2132	83	645	500	1460	5	1	16569188	339	-2.10	0.45	12	0.09	-972.00	4577.00	2980	20230522	-31.38	1703	20231027	20.08	2645	-22.68	20240219	2020	1.24	20240405	2980	-31.38	20230522	1703	20.08	20231027	N	071850	500	82 억	2227205	N	N	N	00	N
138	20240404	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2160	5	2	0.23	23595620	11026	109.25	2155	2235	2105	2800	1510	2155	2140.00	13.44	-421	2218	2186	2143	2111	2068	2165	2090	83	645	500	1460	5	1	16569188	358	-2.22	0.47	12	0.07	-972.00	4577.00	2980	20230522	-27.52	1703	20231027	26.83	2645	-18.34	20240219	2100	2.86	20240403	2980	-27.52	20230522	1703	26.83	20231027	N	071850	500	82 억	2227626	N	N	N	00	N
139	20240404	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2140	-15	5	-0.70	23552420	11006	109.06	2155	2235	2105	2800	1510	2155	2139.96	13.44	-413	2218	2186	2143	2111	2068	2165	2090	83	645	500	1460	5	1	16569188	355	-2.20	0.47	12	0.07	-972.00	4577.00	2980	20230522	-28.19	1703	20231027	25.66	2645	-19.09	20240219	2100	1.90	20240403	2980	-28.19	20230522	1703	25.66	20231027	N	071850	500	82 억	2227626	N	N	N	00	N
140	20240404	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2130	-25	5	-1.16	11674100	5426	53.77	2155	2235	2105	2800	1510	2155	2151.51	13.44	-550	2218	2186	2143	2111	2068	2165	2090	83	645	500	1460	5	1	16569188	353	-2.19	0.47	12	0.03	-972.00	4577.00	2980	20230522	-28.52	1703	20231027	25.07	2645	-19.47	20240219	2100	1.43	20240403	2980	-28.52	20230522	1703	25.07	20231027	N	071850	500	82 억	2227626	N	N	N	00	N
141	20240404	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2160	5	2	0.23	7099195	3293	32.63	2155	2235	2105	2800	1510	2155	2155.84	13.44	-77	2218	2186	2143	2111	2068	2165	2090	83	645	500	1460	5	1	16569188	358	-2.22	0.47	12	0.02	-972.00	4577.00	2980	20230522	-27.52	1703	20231027	26.83	2645	-18.34	20240219	2100	2.86	20240403	2980	-27.52	20230522	1703	26.83	20231027	N	071850	500	82 억	2227626	N	N	N	00	N
142	20240404	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2155	0	3	0.00	7030075	3261	32.31	2155	2235	2105	2800	1510	2155	2155.80	13.44	-77	2218	2186	2143	2111	2068	2165	2090	83	645	500	1460	5	1	16569188	357	-2.22	0.47	12	0.02	-972.00	4577.00	2980	20230522	-27.68	1703	20231027	26.54	2645	-18.53	20240219	2100	2.62	20240403	2980	-27.68	20230522	1703	26.54	20231027	N	071850	500	82 억	2227626	N	N	N	00	N
143	20240404	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2145	-10	5	-0.46	3795420	1760	17.44	2155	2235	2105	2800	1510	2155	2156.49	13.44	-71	2218	2186	2143	2111	2068	2165	2090	83	645	500	1460	5	1	16569188	355	-2.21	0.47	12	0.01	-972.00	4577.00	2980	20230522	-28.02	1703	20231027	25.95	2645	-18.90	20240219	2100	2.14	20240403	2980	-28.02	20230522	1703	25.95	20231027	N	071850	500	82 억	2227626	N	N	N	00	N
144	20240404	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2170	15	2	0.70	1957695	907	8.99	2155	2235	2105	2800	1510	2155	2158.43	13.44	-11	2218	2186	2143	2111	2068	2165	2090	83	645	500	1460	5	1	16569188	360	-2.23	0.47	12	0.01	-972.00	4577.00	2980	20230522	-27.18	1703	20231027	27.42	2645	-17.96	20240219	2100	3.33	20240403	2980	-27.18	20230522	1703	27.42	20231027	N	071850	500	82 억	2227626	N	N	N	00	N
145	20240404	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2155	0	3	0.00	726235	337	3.34	2155	2155	2155	2800	1510	2155	2155.00	13.44	-50	2218	2186	2143	2111	2068	2165	2090	83	645	500	1460	5	1	16569188	357	-2.22	0.47	12	0.00	-972.00	4577.00	2980	20230522	-27.68	1703	20231027	26.54	2645	-18.53	20240219	2100	2.62	20240403	2980	-27.68	20230522	1703	26.54	20231027	N	071850	500	82 억	2227626	N	N	N	00	N
146	20240403	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2155	0	3	0.00	21732375	10092	34.36	2170	2175	2100	2800	1510	2155	2153.43	13.44	300	2348	2251	2203	2106	2058	2227	2082	83	645	500	1460	5	1	16569188	357	-2.22	0.47	12	0.06	-972.00	4577.00	2980	20230522	-27.68	1703	20231027	26.54	2645	-18.53	20240219	2100	2.62	20240403	2980	-27.68	20230522	1703	26.54	20231027	N	071850	500	82 억	2227326	N	N	N	00	N
147	20240403	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2155	0	3	0.00	20474000	9511	32.38	2170	2175	2100	2800	1510	2155	2152.67	13.44	300	2348	2251	2203	2106	2058	2227	2082	83	645	500	1460	5	1	16569188	357	-2.22	0.47	12	0.06	-972.00	4577.00	2980	20230522	-27.68	1703	20231027	26.54	2645	-18.53	20240219	2100	2.62	20240403	2980	-27.68	20230522	1703	26.54	20231027	N	071850	500	82 억	2227326	N	N	N	00	N
148	20240403	140522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2145	-10	5	-0.46	19465530	9043	30.79	2170	2175	2100	2800	1510	2155	2152.55	13.44	300	2348	2251	2203	2106	2058	2227	2082	83	645	500	1460	5	1	16569188	355	-2.21	0.47	12	0.05	-972.00	4577.00	2980	20230522	-28.02	1703	20231027	25.95	2645	-18.90	20240219	2100	2.14	20240403	2980	-28.02	20230522	1703	25.95	20231027	N	071850	500	82 억	2227326	N	N	N	00	N
149	20240403	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2165	10	2	0.46	17274820	8023	27.32	2170	2175	2100	2800	1510	2155	2153.16	13.44	300	2348	2251	2203	2106	2058	2227	2082	83	645	500	1460	5	1	16569188	359	-2.23	0.47	12	0.05	-972.00	4577.00	2980	20230522	-27.35	1703	20231027	27.13	2645	-18.15	20240219	2100	3.10	20240403	2980	-27.35	20230522	1703	27.13	20231027	N	071850	500	82 억	2227326	N	N	N	00	N
150	20240403	120523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2150	-5	5	-0.23	17272655	8022	27.31	2170	2175	2100	2800	1510	2155	2153.16	13.44	300	2348	2251	2203	2106	2058	2227	2082	83	645	500	1460	5	1	16569188	356	-2.21	0.47	12	0.05	-972.00	4577.00	2980	20230522	-27.85	1703	20231027	26.25	2645	-18.71	20240219	2100	2.38	20240403	2980	-27.85	20230522	1703	26.25	20231027	N	071850	500	82 억	2227326	N	N	N	00	N
151	20240403	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2150	-5	5	-0.23	8086985	3769	12.83	2170	2175	2100	2800	1510	2155	2145.66	13.44	300	2348	2251	2203	2106	2058	2227	2082	83	645	500	1460	5	1	16569188	356	-2.21	0.47	12	0.02	-972.00	4577.00	2980	20230522	-27.85	1703	20231027	26.25	2645	-18.71	20240219	2100	2.38	20240403	2980	-27.85	20230522	1703	26.25	20231027	N	071850	500	82 억	2227326	N	N	N	00	N
152	20240403	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2155	0	3	0.00	7934395	3698	12.59	2170	2175	2100	2800	1510	2155	2145.59	13.44	300	2348	2251	2203	2106	2058	2227	2082	83	645	500	1460	5	1	16569188	357	-2.22	0.47	12	0.02	-972.00	4577.00	2980	20230522	-27.68	1703	20231027	26.54	2645	-18.53	20240219	2100	2.62	20240403	2980	-27.68	20230522	1703	26.54	20231027	N	071850	500	82 억	2227326	N	N	N	00	N
153	20240403	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2175	20	2	0.93	2472990	1140	3.88	2170	2175	2150	2800	1510	2155	2169.29	13.44	-100	2348	2251	2203	2106	2058	2227	2082	83	645	500	1460	5	1	16569188	360	-2.24	0.48	12	0.01	-972.00	4577.00	2980	20230522	-27.01	1703	20231027	27.72	2645	-17.77	20240219	2150	1.16	20240403	2980	-27.01	20230522	1703	27.72	20231027	N	071850	500	82 억	2227326	N	N	N	00	N
154	20240402	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2155	-105	5	-4.65	64413035	29371	140.91	2225	2300	2155	2935	1585	2260	2193.08	13.44	-119	2346	2302	2246	2202	2146	2275	2175	83	675	500	1530	5	1	16569188	357	-2.22	0.47	12	0.18	-972.00	4577.00	2980	20230522	-27.68	1703	20231027	26.54	2645	-18.53	20240219	2155	0.00	20240402	2980	-27.68	20230522	1703	26.54	20231027	N	071850	500	82 억	2227383	N	N	N	00	N
155	20240402	150522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2170	-90	5	-3.98	60618995	27618	132.50	2225	2300	2160	2935	1585	2260	2194.91	13.44	-141	2346	2302	2246	2202	2146	2275	2175	83	675	500	1530	5	1	16569188	360	-2.23	0.47	12	0.17	-972.00	4577.00	2980	20230522	-27.18	1703	20231027	27.42	2645	-17.96	20240219	2160	0.46	20240402	2980	-27.18	20230522	1703	27.42	20231027	N	071850	500	82 억	2227383	N	N	N	00	N
156	20240402	140524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2185	-75	5	-3.32	51012085	23200	111.30	2225	2300	2160	2935	1585	2260	2198.80	13.44	-141	2346	2302	2246	2202	2146	2275	2175	83	675	500	1530	5	1	16569188	362	-2.25	0.48	12	0.14	-972.00	4577.00	2980	20230522	-26.68	1703	20231027	28.30	2645	-17.39	20240219	2160	1.16	20240402	2980	-26.68	20230522	1703	28.30	20231027	N	071850	500	82 억	2227383	N	N	N	00	N
157	20240402	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2195	-65	5	-2.88	48662030	22127	106.16	2225	2300	2160	2935	1585	2260	2199.21	13.44	7	2346	2302	2246	2202	2146	2275	2175	83	675	500	1530	5	1	16569188	364	-2.26	0.48	12	0.13	-972.00	4577.00	2980	20230522	-26.34	1703	20231027	28.89	2645	-17.01	20240219	2160	1.62	20240402	2980	-26.34	20230522	1703	28.89	20231027	N	071850	500	82 억	2227383	N	N	N	00	N
158	20240402	120515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2180	-80	5	-3.54	43576970	19799	94.99	2225	2300	2160	2935	1585	2260	2200.97	13.44	237	2346	2302	2246	2202	2146	2275	2175	83	675	500	1530	5	1	16569188	361	-2.24	0.48	12	0.12	-972.00	4577.00	2980	20230522	-26.85	1703	20231027	28.01	2645	-17.58	20240219	2160	0.93	20240402	2980	-26.85	20230522	1703	28.01	20231027	N	071850	500	82 억	2227383	N	N	N	00	N
159	20240402	110517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2220	-40	5	-1.77	28389195	12884	61.81	2225	2300	2160	2935	1585	2260	2203.45	13.44	-12	2346	2302	2246	2202	2146	2275	2175	83	675	500	1530	5	1	16569188	368	-2.28	0.49	12	0.08	-972.00	4577.00	2980	20230522	-25.50	1703	20231027	30.36	2645	-16.07	20240219	2160	2.78	20240402	2980	-25.50	20230522	1703	30.36	20231027	N	071850	500	82 억	2227383	N	N	N	00	N
160	20240402	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2205	-55	5	-2.43	25942190	11776	56.50	2225	2300	2160	2935	1585	2260	2202.97	13.44	-12	2346	2302	2246	2202	2146	2275	2175	83	675	500	1530	5	1	16569188	365	-2.27	0.48	12	0.07	-972.00	4577.00	2980	20230522	-26.01	1703	20231027	29.48	2645	-16.64	20240219	2160	2.08	20240402	2980	-26.01	20230522	1703	29.48	20231027	N	071850	500	82 억	2227383	N	N	N	00	N
161	20240402	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2300	40	2	1.77	2434765	1075	5.16	2225	2300	2225	2935	1585	2260	2264.90	13.44	-264	2346	2302	2246	2202	2146	2275	2175	83	675	500	1530	5	1	16569188	381	-2.37	0.50	12	0.01	-972.00	4577.00	2980	20230522	-22.82	1703	20231027	35.06	2645	-13.04	20240219	2190	5.02	20240401	2980	-22.82	20230522	1703	35.06	20231027	N	071850	500	82 억	2227383	N	N	N	00	N
162	20240401	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2260	-35	5	-1.53	46515110	20840	93.89	2290	2290	2190	2980	1610	2295	2232.01	13.43	1535	2418	2356	2288	2226	2158	2387	2257	83	685	500	1560	5	1	16569188	374	-2.33	0.49	12	0.13	-972.00	4577.00	2980	20230522	-24.16	1703	20231027	32.71	2645	-14.56	20240219	2190	3.20	20240401	2980	-24.16	20230522	1703	32.71	20231027	N	071850	500	82 억	2225848	N	N	N	00	N
163	20240401	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2255	-40	5	-1.74	45718390	20488	92.30	2290	2290	2190	2980	1610	2295	2231.47	13.43	1263	2418	2356	2288	2226	2158	2387	2257	83	685	500	1560	5	1	16569188	374	-2.32	0.49	12	0.12	-972.00	4577.00	2980	20230522	-24.33	1703	20231027	32.41	2645	-14.74	20240219	2190	2.97	20240401	2980	-24.33	20230522	1703	32.41	20231027	N	071850	500	82 억	2225848	N	N	N	00	N
164	20240401	140514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2255	-40	5	-1.74	45481255	20383	91.83	2290	2290	2190	2980	1610	2295	2231.33	13.43	1240	2418	2356	2288	2226	2158	2387	2257	83	685	500	1560	5	1	16569188	374	-2.32	0.49	12	0.12	-972.00	4577.00	2980	20230522	-24.33	1703	20231027	32.41	2645	-14.74	20240219	2190	2.97	20240401	2980	-24.33	20230522	1703	32.41	20231027	N	071850	500	82 억	2225848	N	N	N	00	N
165	20240401	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2250	-45	5	-1.96	39692025	17810	80.24	2290	2290	2190	2980	1610	2295	2228.64	13.43	3396	2418	2356	2288	2226	2158	2387	2257	83	685	500	1560	5	1	16569188	373	-2.31	0.49	12	0.11	-972.00	4577.00	2980	20230522	-24.50	1703	20231027	32.12	2645	-14.93	20240219	2190	2.74	20240401	2980	-24.50	20230522	1703	32.12	20231027	N	071850	500	82 억	2225848	N	N	N	00	N
166	20240401	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2235	-60	5	-2.61	38306760	17193	77.46	2290	2290	2190	2980	1610	2295	2228.04	13.43	3297	2418	2356	2288	2226	2158	2387	2257	83	685	500	1560	5	1	16569188	370	-2.30	0.49	12	0.10	-972.00	4577.00	2980	20230522	-25.00	1703	20231027	31.24	2645	-15.50	20240219	2190	2.05	20240401	2980	-25.00	20230522	1703	31.24	20231027	N	071850	500	82 억	2225848	N	N	N	00	N
167	20240401	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2225	-70	5	-3.05	38304525	17192	77.46	2290	2290	2190	2980	1610	2295	2228.04	13.43	3297	2418	2356	2288	2226	2158	2387	2257	83	685	500	1560	5	1	16569188	369	-2.29	0.49	12	0.10	-972.00	4577.00	2980	20230522	-25.34	1703	20231027	30.65	2645	-15.88	20240219	2190	1.60	20240401	2980	-25.34	20230522	1703	30.65	20231027	N	071850	500	82 억	2225848	N	N	N	00	N
168	20240401	100512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2220	-75	5	-3.27	27729765	12445	56.07	2290	2290	2190	2980	1610	2295	2228.19	13.43	3532	2418	2356	2288	2226	2158	2387	2257	83	685	500	1560	5	1	16569188	368	-2.28	0.49	12	0.08	-972.00	4577.00	2980	20230522	-25.50	1703	20231027	30.36	2645	-16.07	20240219	2190	1.37	20240401	2980	-25.50	20230522	1703	30.36	20231027	N	071850	500	82 억	2225848	N	N	N	00	N
169	20240401	090513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2225	-70	5	-3.05	15044165	6724	30.29	2290	2290	2220	2980	1610	2295	2237.38	13.43	2646	2418	2356	2288	2226	2158	2387	2257	83	685	500	1560	5	1	16569188	369	-2.29	0.49	12	0.04	-972.00	4577.00	2980	20230522	-25.34	1703	20231027	30.65	2645	-15.88	20240219	2210	0.68	20240104	2980	-25.34	20230522	1703	30.65	20231027	N	071850	500	82 억	2225848	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History