KissMeData/097780/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-3	5	-0.30	53954425	53666	101.30	1006	1007	1002	1306	704	1005	1005.37	0.67	2665	1007	1005	1003	1001	999	1007	1003	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.08	248.00	4012.00	1634	20230424	-38.68	999	20240426	0.30	1164	-13.92	20240111	999	0.30	20240426	1558	-35.69	20230831	999	0.30	20240426	0.75	N	097780	1000	707 억	453934	N	N	N	N
3	20240430	150804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	0	3	0.00	37758559	37541	70.86	1006	1007	1005	1306	704	1005	1005.80	0.67	1492	1007	1005	1003	1001	999	1007	1003	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.06	248.00	4012.00	1634	20230424	-38.49	999	20240426	0.60	1164	-13.66	20240111	999	0.60	20240426	1558	-35.49	20230831	999	0.60	20240426	0.75	N	097780	1000	707 억	453934	N	N	N	N
4	20240430	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	1	2	0.10	35473357	35269	66.57	1006	1007	1005	1306	704	1005	1005.79	0.67	905	1007	1005	1003	1001	999	1007	1003	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.05	248.00	4012.00	1634	20230424	-38.43	999	20240426	0.70	1164	-13.57	20240111	999	0.70	20240426	1558	-35.43	20230831	999	0.70	20240426	0.75	N	097780	1000	707 억	453934	N	N	N	N
5	20240430	130801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	0	3	0.00	33255171	33063	62.41	1006	1007	1005	1306	704	1005	1005.81	0.67	79	1007	1005	1003	1001	999	1007	1003	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.05	248.00	4012.00	1634	20230424	-38.49	999	20240426	0.60	1164	-13.66	20240111	999	0.60	20240426	1558	-35.49	20230831	999	0.60	20240426	0.75	N	097780	1000	707 억	453934	N	N	N	N
6	20240430	120802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	0	3	0.00	27127949	26968	50.91	1006	1007	1005	1306	704	1005	1005.93	0.67	87	1007	1005	1003	1001	999	1007	1003	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.04	248.00	4012.00	1634	20230424	-38.49	999	20240426	0.60	1164	-13.66	20240111	999	0.60	20240426	1558	-35.49	20230831	999	0.60	20240426	0.75	N	097780	1000	707 억	453934	N	N	N	N
7	20240430	110759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	1	2	0.10	20523019	20397	38.50	1006	1007	1005	1306	704	1005	1006.18	0.67	92	1007	1005	1003	1001	999	1007	1003	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.03	248.00	4012.00	1634	20230424	-38.43	999	20240426	0.70	1164	-13.57	20240111	999	0.70	20240426	1558	-35.43	20230831	999	0.70	20240426	0.75	N	097780	1000	707 억	453934	N	N	N	N
8	20240430	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	2	2	0.20	17309067	17202	32.47	1006	1007	1005	1306	704	1005	1006.22	0.67	73	1007	1005	1003	1001	999	1007	1003	708	301	1000	680	1	1	67730338	682	4.06	0.25	12	0.03	248.00	4012.00	1634	20230424	-38.37	999	20240426	0.80	1164	-13.49	20240111	999	0.80	20240426	1558	-35.37	20230831	999	0.80	20240426	0.75	N	097780	1000	707 억	453934	N	N	N	N
9	20240430	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	1	2	0.10	3141311	3122	5.89	1006	1007	1005	1306	704	1005	1006.19	0.67	-138	1007	1005	1003	1001	999	1007	1003	708	301	1000	680	1	1	67730338	681	4.06	0.25	12	0.00	248.00	4012.00	1634	20230424	-38.43	999	20240426	0.70	1164	-13.57	20240111	999	0.70	20240426	1558	-35.43	20230831	999	0.70	20240426	0.75	N	097780	1000	707 억	453934	N	N	N	N
10	20240429	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	2	2	0.20	53152580	52974	81.46	1003	1005	1001	1303	703	1003	1003.31	0.66	4313	1011	1007	1003	999	995	1009	1001	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.08	248.00	4012.00	1729	20230421	-41.87	999	20240426	0.60	1164	-13.66	20240111	999	0.60	20240426	1558	-35.49	20230831	999	0.60	20240426	0.74	N	097780	1000	707 억	449621	N	N	N	N
11	20240429	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	2	2	0.20	47695524	47544	73.11	1003	1005	1001	1303	703	1003	1003.19	0.66	4412	1011	1007	1003	999	995	1009	1001	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.07	248.00	4012.00	1729	20230421	-41.87	999	20240426	0.60	1164	-13.66	20240111	999	0.60	20240426	1558	-35.49	20230831	999	0.60	20240426	0.74	N	097780	1000	707 억	449621	N	N	N	N
12	20240429	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	2	2	0.20	35847929	35747	54.97	1003	1005	1001	1303	703	1003	1002.82	0.66	1268	1011	1007	1003	999	995	1009	1001	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.05	248.00	4012.00	1729	20230421	-41.87	999	20240426	0.60	1164	-13.66	20240111	999	0.60	20240426	1558	-35.49	20230831	999	0.60	20240426	0.74	N	097780	1000	707 억	449621	N	N	N	N
13	20240429	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	2	2	0.20	35774574	35674	54.86	1003	1005	1001	1303	703	1003	1002.82	0.66	1255	1011	1007	1003	999	995	1009	1001	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.05	248.00	4012.00	1729	20230421	-41.87	999	20240426	0.60	1164	-13.66	20240111	999	0.60	20240426	1558	-35.49	20230831	999	0.60	20240426	0.74	N	097780	1000	707 억	449621	N	N	N	N
14	20240429	120800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	0	3	0.00	27775570	27706	42.60	1003	1005	1001	1303	703	1003	1002.51	0.66	745	1011	1007	1003	999	995	1009	1001	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.04	248.00	4012.00	1729	20230421	-41.99	999	20240426	0.40	1164	-13.83	20240111	999	0.40	20240426	1558	-35.62	20230831	999	0.40	20240426	0.74	N	097780	1000	707 억	449621	N	N	N	N
15	20240429	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	1	2	0.10	21195110	21143	32.51	1003	1005	1001	1303	703	1003	1002.46	0.66	739	1011	1007	1003	999	995	1009	1001	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.03	248.00	4012.00	1729	20230421	-41.93	999	20240426	0.50	1164	-13.75	20240111	999	0.50	20240426	1558	-35.56	20230831	999	0.50	20240426	0.74	N	097780	1000	707 억	449621	N	N	N	N
16	20240429	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	2	2	0.20	15581193	15538	23.89	1003	1005	1002	1303	703	1003	1002.78	0.66	136	1011	1007	1003	999	995	1009	1001	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.02	248.00	4012.00	1729	20230421	-41.87	999	20240426	0.60	1164	-13.66	20240111	999	0.60	20240426	1558	-35.49	20230831	999	0.60	20240426	0.74	N	097780	1000	707 억	449621	N	N	N	N
17	20240429	090800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	1	2	0.10	3179422	3170	4.87	1003	1005	1002	1303	703	1003	1002.97	0.66	-367	1011	1007	1003	999	995	1009	1001	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.00	248.00	4012.00	1729	20230421	-41.93	999	20240426	0.50	1164	-13.75	20240111	999	0.50	20240426	1558	-35.56	20230831	999	0.50	20240426	0.74	N	097780	1000	707 억	449621	N	N	N	N
18	20240426	160755	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1003	-2	5	-0.20	65152750	65029	181.64	1002	1007	999	1306	704	1005	1001.90	0.67	-2267	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.10	248.00	4012.00	1834	20230420	-45.31	999	20240426	0.40	1164	-13.83	20240111	999	0.40	20240426	1558	-35.62	20230831	999	0.40	20240426	0.74	N	097780	1000	707 억	451888	N	N	N	N
19	20240426	150757	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1002	-3	5	-0.30	60915709	60798	169.82	1002	1007	999	1306	704	1005	1001.94	0.67	-2277	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.09	248.00	4012.00	1834	20230420	-45.37	999	20240426	0.30	1164	-13.92	20240111	999	0.30	20240426	1558	-35.69	20230831	999	0.30	20240426	0.74	N	097780	1000	707 억	451888	N	N	N	N
20	20240426	140754	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1003	-2	5	-0.20	54040012	53926	150.62	1002	1007	999	1306	704	1005	1002.11	0.67	-2263	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.08	248.00	4012.00	1834	20230420	-45.31	999	20240426	0.40	1164	-13.83	20240111	999	0.40	20240426	1558	-35.62	20230831	999	0.40	20240426	0.74	N	097780	1000	707 억	451888	N	N	N	N
21	20240426	130756	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1004	-1	5	-0.10	43579211	43500	121.50	1002	1007	999	1306	704	1005	1001.82	0.67	-2257	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.06	248.00	4012.00	1834	20230420	-45.26	999	20240426	0.50	1164	-13.75	20240111	999	0.50	20240426	1558	-35.56	20230831	999	0.50	20240426	0.74	N	097780	1000	707 억	451888	N	N	N	N
22	20240426	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	-2	5	-0.20	18490729	18431	51.48	1002	1007	1002	1306	704	1005	1003.24	0.67	-2231	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	679	4.04	0.25	12	0.03	248.00	4012.00	1834	20230420	-45.31	1000	20230726	0.30	1164	-13.83	20240111	1000	0.30	20240117	1558	-35.62	20230831	1000	0.30	20230726	0.74	N	097780	1000	707 억	451888	N	N	N	N
23	20240426	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-1	5	-0.10	12266357	12225	34.15	1002	1007	1002	1306	704	1005	1003.38	0.67	-1397	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.02	248.00	4012.00	1834	20230420	-45.26	1000	20230726	0.40	1164	-13.75	20240111	1000	0.40	20240117	1558	-35.56	20230831	1000	0.40	20230726	0.74	N	097780	1000	707 억	451888	N	N	N	N
24	20240426	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-1	5	-0.10	6429779	6406	17.89	1002	1007	1002	1306	704	1005	1003.71	0.67	-995	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	680	4.05	0.25	12	0.01	248.00	4012.00	1834	20230420	-45.26	1000	20230726	0.40	1164	-13.75	20240111	1000	0.40	20240117	1558	-35.56	20230831	1000	0.40	20230726	0.74	N	097780	1000	707 억	451888	N	N	N	N
25	20240426	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	0	3	0.00	465701	464	1.30	1002	1007	1002	1306	704	1005	1003.67	0.67	-247	1012	1008	1005	1001	998	1010	1003	708	301	1000	680	1	1	67730338	681	4.05	0.25	12	0.00	248.00	4012.00	1834	20230420	-45.20	1000	20230726	0.50	1164	-13.66	20240111	1000	0.50	20240117	1558	-35.49	20230831	1000	0.50	20230726	0.74	N	097780	1000	707 억	451888	N	N	N	N
26	20240425	160749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	-3	5	-0.30	35946117	35726	65.00	1003	1009	1002	1310	706	1008	1006.16	0.67	-444	1014	1010	1005	1001	996	1013	1004	708	302	1000	680	1	1	67730338	681	4.05	0.25	12	0.05	248.00	4012.00	1840	20230419	-45.38	1000	20230726	0.50	1164	-13.66	20240111	1000	0.50	20240117	1585	-36.59	20230425	1000	0.50	20230726	0.73	N	097780	1000	707 억	452332	N	N	N	N
27	20240425	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-1	5	-0.10	29573059	29389	53.47	1003	1009	1002	1310	706	1008	1006.26	0.67	-391	1014	1010	1005	1001	996	1013	1004	708	302	1000	680	1	1	67730338	682	4.06	0.25	12	0.04	248.00	4012.00	1840	20230419	-45.27	1000	20230726	0.70	1164	-13.49	20240111	1000	0.70	20240117	1585	-36.47	20230425	1000	0.70	20230726	0.73	N	097780	1000	707 억	452332	N	N	N	N
28	20240425	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	-2	5	-0.20	27941194	27766	50.52	1003	1009	1002	1310	706	1008	1006.31	0.67	-404	1014	1010	1005	1001	996	1013	1004	708	302	1000	680	1	1	67730338	681	4.06	0.25	12	0.04	248.00	4012.00	1840	20230419	-45.33	1000	20230726	0.60	1164	-13.57	20240111	1000	0.60	20240117	1585	-36.53	20230425	1000	0.60	20230726	0.73	N	097780	1000	707 억	452332	N	N	N	N
29	20240425	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-1	5	-0.10	21979442	21822	39.70	1003	1009	1003	1310	706	1008	1007.21	0.67	-458	1014	1010	1005	1001	996	1013	1004	708	302	1000	680	1	1	67730338	682	4.06	0.25	12	0.03	248.00	4012.00	1840	20230419	-45.27	1000	20230726	0.70	1164	-13.49	20240111	1000	0.70	20240117	1585	-36.47	20230425	1000	0.70	20230726	0.73	N	097780	1000	707 억	452332	N	N	N	N
30	20240425	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-1	5	-0.10	15549235	15435	28.08	1003	1009	1003	1310	706	1008	1007.40	0.67	-216	1014	1010	1005	1001	996	1013	1004	708	302	1000	680	1	1	67730338	682	4.06	0.25	12	0.02	248.00	4012.00	1840	20230419	-45.27	1000	20230726	0.70	1164	-13.49	20240111	1000	0.70	20240117	1585	-36.47	20230425	1000	0.70	20230726	0.73	N	097780	1000	707 억	452332	N	N	N	N
31	20240425	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-1	5	-0.10	14468770	14362	26.13	1003	1009	1003	1310	706	1008	1007.43	0.67	-234	1014	1010	1005	1001	996	1013	1004	708	302	1000	680	1	1	67730338	682	4.06	0.25	12	0.02	248.00	4012.00	1840	20230419	-45.27	1000	20230726	0.70	1164	-13.49	20240111	1000	0.70	20240117	1585	-36.47	20230425	1000	0.70	20230726	0.73	N	097780	1000	707 억	452332	N	N	N	N
32	20240425	100751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-1	5	-0.10	11900669	11810	21.49	1003	1009	1003	1310	706	1008	1007.68	0.67	11	1014	1010	1005	1001	996	1013	1004	708	302	1000	680	1	1	67730338	682	4.06	0.25	12	0.02	248.00	4012.00	1840	20230419	-45.27	1000	20230726	0.70	1164	-13.49	20240111	1000	0.70	20240117	1585	-36.47	20230425	1000	0.70	20230726	0.73	N	097780	1000	707 억	452332	N	N	N	N
33	20240425	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-4	5	-0.40	1840260	1829	3.33	1003	1008	1003	1310	706	1008	1006.16	0.67	-16	1014	1010	1005	1001	996	1013	1004	708	302	1000	680	1	1	67730338	680	4.05	0.25	12	0.00	248.00	4012.00	1840	20230419	-45.43	1000	20230726	0.40	1164	-13.75	20240111	1000	0.40	20240117	1585	-36.66	20230425	1000	0.40	20230726	0.73	N	097780	1000	707 억	452332	N	N	N	N
34	20240424	160738	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1008	6	2	0.60	55222028	54965	93.46	1007	1009	1000	1302	702	1002	1004.67	0.66	4050	1012	1006	1003	997	994	1005	996	708	300	1000	680	1	1	67730338	683	4.06	0.25	12	0.08	248.00	4012.00	1840	20230419	-45.22	1000	20240424	0.80	1164	-13.40	20240111	1000	0.80	20240424	1634	-38.31	20230424	1000	0.80	20240424	0.73	N	097780	1000	707 억	448278	N	N	N	N
35	20240424	150748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1007	5	2	0.50	51794409	51564	87.67	1007	1009	1000	1302	702	1002	1004.47	0.66	3500	1012	1006	1003	997	994	1005	996	708	300	1000	680	1	1	67730338	682	4.06	0.25	12	0.08	248.00	4012.00	1840	20230419	-45.27	1000	20240424	0.70	1164	-13.49	20240111	1000	0.70	20240424	1634	-38.37	20230424	1000	0.70	20240424	0.73	N	097780	1000	707 억	448278	N	N	N	N
36	20240424	140748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1007	5	2	0.50	50336896	50116	85.21	1007	1009	1000	1302	702	1002	1004.41	0.66	2856	1012	1006	1003	997	994	1005	996	708	300	1000	680	1	1	67730338	682	4.06	0.25	12	0.07	248.00	4012.00	1840	20230419	-45.27	1000	20240424	0.70	1164	-13.49	20240111	1000	0.70	20240424	1634	-38.37	20230424	1000	0.70	20240424	0.73	N	097780	1000	707 억	448278	N	N	N	N
37	20240424	130753	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1008	6	2	0.60	48428342	48219	81.99	1007	1009	1000	1302	702	1002	1004.34	0.66	1506	1012	1006	1003	997	994	1005	996	708	300	1000	680	1	1	67730338	683	4.06	0.25	12	0.07	248.00	4012.00	1840	20230419	-45.22	1000	20240424	0.80	1164	-13.40	20240111	1000	0.80	20240424	1634	-38.31	20230424	1000	0.80	20240424	0.73	N	097780	1000	707 억	448278	N	N	N	N
38	20240424	120749	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1007	5	2	0.50	41487432	41335	70.28	1007	1007	1000	1302	702	1002	1003.69	0.66	1358	1012	1006	1003	997	994	1005	996	708	300	1000	680	1	1	67730338	682	4.06	0.25	12	0.06	248.00	4012.00	1840	20230419	-45.27	1000	20240424	0.70	1164	-13.49	20240111	1000	0.70	20240424	1634	-38.37	20230424	1000	0.70	20240424	0.73	N	097780	1000	707 억	448278	N	N	N	N
39	20240424	110748	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1003	1	2	0.10	13425226	13399	22.78	1007	1007	1000	1302	702	1002	1001.96	0.66	1367	1012	1006	1003	997	994	1005	996	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.02	248.00	4012.00	1840	20230419	-45.49	1000	20240424	0.30	1164	-13.83	20240111	1000	0.30	20240424	1634	-38.62	20230424	1000	0.30	20240424	0.73	N	097780	1000	707 억	448278	N	N	N	N
40	20240424	100746	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1005	3	2	0.30	11302356	11283	19.18	1007	1007	1000	1302	702	1002	1001.72	0.66	1373	1012	1006	1003	997	994	1005	996	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.02	248.00	4012.00	1840	20230419	-45.38	1000	20240424	0.50	1164	-13.66	20240111	1000	0.50	20240424	1634	-38.49	20230424	1000	0.50	20240424	0.73	N	097780	1000	707 억	448278	N	N	N	N
41	20240424	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	4	2	0.40	1685726	1682	2.86	1007	1007	1002	1302	702	1002	1002.22	0.66	-5	1012	1006	1003	997	994	1005	996	708	300	1000	680	1	1	67730338	681	4.06	0.25	12	0.00	248.00	4012.00	1840	20230419	-45.33	1000	20230726	0.60	1164	-13.57	20240111	1000	0.60	20240117	1634	-38.43	20230424	1000	0.60	20230726	0.73	N	097780	1000	707 억	448278	N	N	N	N
42	20240423	160725	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1002	-1	5	-0.10	58944741	58807	86.11	1005	1009	1000	1303	703	1003	1002.34	0.67	-3280	1018	1010	1005	997	992	1008	995	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.09	248.00	4012.00	1840	20230419	-45.54	1000	20240423	0.20	1164	-13.92	20240111	1000	0.20	20240423	1634	-38.68	20230424	1000	0.20	20240423	0.74	N	097780	1000	707 억	451558	N	N	N	N
43	20240423	150745	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1002	-1	5	-0.10	56083635	55951	81.93	1005	1009	1000	1303	703	1003	1002.37	0.67	-3244	1018	1010	1005	997	992	1008	995	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.08	248.00	4012.00	1840	20230419	-45.54	1000	20240423	0.20	1164	-13.92	20240111	1000	0.20	20240423	1634	-38.68	20230424	1000	0.20	20240423	0.74	N	097780	1000	707 억	451558	N	N	N	N
44	20240423	140745	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1003	0	3	0.00	54983055	54853	80.32	1005	1009	1000	1303	703	1003	1002.37	0.67	-3249	1018	1010	1005	997	992	1008	995	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.08	248.00	4012.00	1840	20230419	-45.49	1000	20240423	0.30	1164	-13.83	20240111	1000	0.30	20240423	1634	-38.62	20230424	1000	0.30	20240423	0.74	N	097780	1000	707 억	451558	N	N	N	N
45	20240423	130743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1003	0	3	0.00	33041097	32944	48.24	1005	1009	1001	1303	703	1003	1002.95	0.67	-3062	1018	1010	1005	997	992	1008	995	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.05	248.00	4012.00	1840	20230419	-45.49	1000	20230726	0.30	1164	-13.83	20240111	1000	0.30	20240117	1634	-38.62	20230424	1000	0.30	20230726	0.74	N	097780	1000	707 억	451558	N	N	N	N
46	20240423	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-1	5	-0.10	27228135	27143	39.75	1005	1009	1001	1303	703	1003	1003.14	0.67	-3020	1018	1010	1005	997	992	1008	995	708	300	1000	680	1	1	67730338	679	4.04	0.25	12	0.04	248.00	4012.00	1840	20230419	-45.54	1000	20230726	0.20	1164	-13.92	20240111	1000	0.20	20240117	1634	-38.68	20230424	1000	0.20	20230726	0.74	N	097780	1000	707 억	451558	N	N	N	N
47	20240423	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	1	2	0.10	18343117	18274	26.76	1005	1009	1001	1303	703	1003	1003.78	0.67	-2841	1018	1010	1005	997	992	1008	995	708	300	1000	680	1	1	67730338	680	4.05	0.25	12	0.03	248.00	4012.00	1840	20230419	-45.43	1000	20230726	0.40	1164	-13.75	20240111	1000	0.40	20240117	1634	-38.56	20230424	1000	0.40	20230726	0.74	N	097780	1000	707 억	451558	N	N	N	N
48	20240423	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	2	2	0.20	10996120	10960	16.05	1005	1009	1001	1303	703	1003	1003.30	0.67	-265	1018	1010	1005	997	992	1008	995	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.02	248.00	4012.00	1840	20230419	-45.38	1000	20230726	0.50	1164	-13.66	20240111	1000	0.50	20240117	1634	-38.49	20230424	1000	0.50	20230726	0.74	N	097780	1000	707 억	451558	N	N	N	N
49	20240423	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	2	2	0.20	2065960	2056	3.01	1005	1005	1003	1303	703	1003	1004.84	0.67	-267	1018	1010	1005	997	992	1008	995	708	300	1000	680	1	1	67730338	681	4.05	0.25	12	0.00	248.00	4012.00	1840	20230419	-45.38	1000	20230726	0.50	1164	-13.66	20240111	1000	0.50	20240117	1634	-38.49	20230424	1000	0.50	20230726	0.74	N	097780	1000	707 억	451558	N	N	N	N
50	20240422	160741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1003	-5	5	-0.50	68400910	68191	124.60	1008	1013	1000	1310	706	1008	1003.08	0.67	-147	1019	1013	1008	1002	997	1011	1000	708	302	1000	680	1	1	67730338	679	4.04	0.25	12	0.10	248.00	4012.00	1890	20230414	-46.93	1000	20240422	0.30	1164	-13.83	20240111	1000	0.30	20240422	1634	-38.62	20230424	1000	0.30	20240422	0.74	N	097780	1000	707 억	451705	N	N	N	N
51	20240422	150741	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1003	-5	5	-0.50	60556010	60357	110.29	1008	1013	1000	1310	706	1008	1003.30	0.67	-142	1019	1013	1008	1002	997	1011	1000	708	302	1000	680	1	1	67730338	679	4.04	0.25	12	0.09	248.00	4012.00	1890	20230414	-46.93	1000	20240422	0.30	1164	-13.83	20240111	1000	0.30	20240422	1634	-38.62	20230424	1000	0.30	20240422	0.74	N	097780	1000	707 억	451705	N	N	N	N
52	20240422	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	-3	5	-0.30	37464542	37289	68.14	1008	1013	1002	1310	706	1008	1004.71	0.67	-84	1019	1013	1008	1002	997	1011	1000	708	302	1000	680	1	1	67730338	681	4.05	0.25	12	0.06	248.00	4012.00	1890	20230414	-46.83	1000	20230726	0.50	1164	-13.66	20240111	1000	0.50	20240117	1634	-38.49	20230424	1000	0.50	20230726	0.74	N	097780	1000	707 억	451705	N	N	N	N
53	20240422	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	-2	5	-0.20	20802862	20673	37.77	1008	1013	1003	1310	706	1008	1006.28	0.67	-70	1019	1013	1008	1002	997	1011	1000	708	302	1000	680	1	1	67730338	681	4.06	0.25	12	0.03	248.00	4012.00	1890	20230414	-46.77	1000	20230726	0.60	1164	-13.57	20240111	1000	0.60	20240117	1634	-38.43	20230424	1000	0.60	20230726	0.74	N	097780	1000	707 억	451705	N	N	N	N
54	20240422	120738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	0	3	0.00	17802059	17688	32.32	1008	1013	1003	1310	706	1008	1006.45	0.67	-52	1019	1013	1008	1002	997	1011	1000	708	302	1000	680	1	1	67730338	683	4.06	0.25	12	0.03	248.00	4012.00	1890	20230414	-46.67	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	1634	-38.31	20230424	1000	0.80	20230726	0.74	N	097780	1000	707 억	451705	N	N	N	N
55	20240422	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	1	2	0.10	17327510	17217	31.46	1008	1013	1003	1310	706	1008	1006.42	0.67	-39	1019	1013	1008	1002	997	1011	1000	708	302	1000	680	1	1	67730338	683	4.07	0.25	12	0.03	248.00	4012.00	1890	20230414	-46.61	1000	20230726	0.90	1164	-13.32	20240111	1000	0.90	20240117	1634	-38.25	20230424	1000	0.90	20230726	0.74	N	097780	1000	707 억	451705	N	N	N	N
56	20240422	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	1	2	0.10	13090084	13018	23.79	1008	1013	1003	1310	706	1008	1005.54	0.67	-56	1019	1013	1008	1002	997	1011	1000	708	302	1000	680	1	1	67730338	683	4.07	0.25	12	0.02	248.00	4012.00	1890	20230414	-46.61	1000	20230726	0.90	1164	-13.32	20240111	1000	0.90	20240117	1634	-38.25	20230424	1000	0.90	20230726	0.74	N	097780	1000	707 억	451705	N	N	N	N
57	20240422	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	3	2	0.30	168668	167	0.31	1008	1013	1008	1310	706	1008	1009.99	0.67	-15	1019	1013	1008	1002	997	1011	1000	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.00	248.00	4012.00	1890	20230414	-46.51	1000	20230726	1.10	1164	-13.14	20240111	1000	1.10	20240117	1634	-38.13	20230424	1000	1.10	20230726	0.74	N	097780	1000	707 억	451705	N	N	N	N
58	20240419	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-5	5	-0.49	55060545	54650	55.89	1013	1014	1003	1316	710	1013	1007.51	0.67	-2224	1022	1017	1010	1005	998	1020	1008	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.08	248.00	4012.00	1890	20230414	-46.67	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	1840	-45.22	20230419	1000	0.80	20230726	0.77	N	097780	1000	707 억	453929	N	N	N	N
59	20240419	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-6	5	-0.59	52602560	52206	53.39	1013	1014	1003	1316	710	1013	1007.60	0.67	-1685	1022	1017	1010	1005	998	1020	1008	708	303	1000	680	1	1	67730338	682	4.06	0.25	12	0.08	248.00	4012.00	1890	20230414	-46.72	1000	20230726	0.70	1164	-13.49	20240111	1000	0.70	20240117	1840	-45.27	20230419	1000	0.70	20230726	0.77	N	097780	1000	707 억	453929	N	N	N	N
60	20240419	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-5	5	-0.49	45170594	44831	45.85	1013	1014	1003	1316	710	1013	1007.57	0.67	-1762	1022	1017	1010	1005	998	1020	1008	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.07	248.00	4012.00	1890	20230414	-46.67	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	1840	-45.22	20230419	1000	0.80	20230726	0.77	N	097780	1000	707 억	453929	N	N	N	N
61	20240419	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-6	5	-0.59	43063782	42740	43.71	1013	1014	1003	1316	710	1013	1007.58	0.67	-1959	1022	1017	1010	1005	998	1020	1008	708	303	1000	680	1	1	67730338	682	4.06	0.25	12	0.06	248.00	4012.00	1890	20230414	-46.72	1000	20230726	0.70	1164	-13.49	20240111	1000	0.70	20240117	1840	-45.27	20230419	1000	0.70	20230726	0.77	N	097780	1000	707 억	453929	N	N	N	N
62	20240419	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-5	5	-0.49	22709283	22556	23.07	1013	1014	1003	1316	710	1013	1006.80	0.67	-1477	1022	1017	1010	1005	998	1020	1008	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.03	248.00	4012.00	1890	20230414	-46.67	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	1840	-45.22	20230419	1000	0.80	20230726	0.77	N	097780	1000	707 억	453929	N	N	N	N
63	20240419	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	-3	5	-0.30	9326288	9231	9.44	1013	1014	1005	1316	710	1013	1010.32	0.67	379	1022	1017	1010	1005	998	1020	1008	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.01	248.00	4012.00	1890	20230414	-46.56	1000	20230726	1.00	1164	-13.23	20240111	1000	1.00	20240117	1840	-45.11	20230419	1000	1.00	20230726	0.77	N	097780	1000	707 억	453929	N	N	N	N
64	20240419	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	0	3	0.00	3479326	3434	3.51	1013	1014	1011	1316	710	1013	1013.20	0.67	167	1022	1017	1010	1005	998	1020	1008	708	303	1000	680	1	1	67730338	686	4.08	0.25	12	0.01	248.00	4012.00	1890	20230414	-46.40	1000	20230726	1.30	1164	-12.97	20240111	1000	1.30	20240117	1840	-44.95	20230419	1000	1.30	20230726	0.77	N	097780	1000	707 억	453929	N	N	N	N
65	20240419	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	1	2	0.10	1274361	1258	1.29	1013	1014	1013	1316	710	1013	1013.01	0.67	37	1022	1017	1010	1005	998	1020	1008	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.00	248.00	4012.00	1890	20230414	-46.35	1000	20230726	1.40	1164	-12.89	20240111	1000	1.40	20240117	1840	-44.89	20230419	1000	1.40	20230726	0.77	N	097780	1000	707 억	453929	N	N	N	N
66	20240418	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	3	2	0.30	98706875	97740	135.66	1003	1015	1003	1313	707	1010	1009.88	0.66	3650	1016	1013	1009	1006	1002	1011	1004	708	303	1000	680	1	1	67730338	686	4.08	0.25	12	0.14	248.00	4012.00	1890	20230414	-46.40	1000	20230726	1.30	1164	-12.97	20240111	1000	1.30	20240117	1840	-44.95	20230419	1000	1.30	20230726	0.80	N	097780	1000	707 억	450279	N	N	N	N
67	20240418	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	0	3	0.00	80258294	79525	110.38	1003	1015	1003	1313	707	1010	1009.22	0.66	3300	1016	1013	1009	1006	1002	1011	1004	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.12	248.00	4012.00	1890	20230414	-46.56	1000	20230726	1.00	1164	-13.23	20240111	1000	1.00	20240117	1840	-45.11	20230419	1000	1.00	20230726	0.80	N	097780	1000	707 억	450279	N	N	N	N
68	20240418	140709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	0	3	0.00	70609461	69969	97.11	1003	1015	1003	1313	707	1010	1009.15	0.66	3301	1016	1013	1009	1006	1002	1011	1004	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.10	248.00	4012.00	1890	20230414	-46.56	1000	20230726	1.00	1164	-13.23	20240111	1000	1.00	20240117	1840	-45.11	20230419	1000	1.00	20230726	0.80	N	097780	1000	707 억	450279	N	N	N	N
69	20240418	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-3	5	-0.30	60701401	60123	83.45	1003	1015	1003	1313	707	1010	1009.62	0.66	3303	1016	1013	1009	1006	1002	1011	1004	708	303	1000	680	1	1	67730338	682	4.06	0.25	12	0.09	248.00	4012.00	1890	20230414	-46.72	1000	20230726	0.70	1164	-13.49	20240111	1000	0.70	20240117	1840	-45.27	20230419	1000	0.70	20230726	0.80	N	097780	1000	707 억	450279	N	N	N	N
70	20240418	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	3	2	0.30	46364582	45939	63.76	1003	1015	1003	1313	707	1010	1009.26	0.66	3305	1016	1013	1009	1006	1002	1011	1004	708	303	1000	680	1	1	67730338	686	4.08	0.25	12	0.07	248.00	4012.00	1890	20230414	-46.40	1000	20230726	1.30	1164	-12.97	20240111	1000	1.30	20240117	1840	-44.95	20230419	1000	1.30	20230726	0.80	N	097780	1000	707 억	450279	N	N	N	N
71	20240418	110704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	4	2	0.40	45022409	44614	61.92	1003	1015	1003	1313	707	1010	1009.15	0.66	3308	1016	1013	1009	1006	1002	1011	1004	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.07	248.00	4012.00	1890	20230414	-46.35	1000	20230726	1.40	1164	-12.89	20240111	1000	1.40	20240117	1840	-44.89	20230419	1000	1.40	20230726	0.80	N	097780	1000	707 억	450279	N	N	N	N
72	20240418	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	4	2	0.40	23660644	23474	32.58	1003	1014	1003	1313	707	1010	1007.95	0.66	-6	1016	1013	1009	1006	1002	1011	1004	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.03	248.00	4012.00	1890	20230414	-46.35	1000	20230726	1.40	1164	-12.89	20240111	1000	1.40	20240117	1840	-44.89	20230419	1000	1.40	20230726	0.80	N	097780	1000	707 억	450279	N	N	N	N
73	20240418	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	0	3	0.00	4268889	4256	5.91	1003	1011	1003	1313	707	1010	1003.03	0.66	-1	1016	1013	1009	1006	1002	1011	1004	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.01	248.00	4012.00	1890	20230414	-46.56	1000	20230726	1.00	1164	-13.23	20240111	1000	1.00	20240117	1840	-45.11	20230419	1000	1.00	20230726	0.80	N	097780	1000	707 억	450279	N	N	N	N
74	20240417	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	-2	5	-0.20	72314916	71781	79.47	1012	1012	1005	1315	709	1012	1007.44	0.67	-5923	1021	1016	1010	1005	999	1013	1002	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.11	248.00	4012.00	1950	20230411	-48.21	1000	20230726	1.00	1164	-13.23	20240111	1000	1.00	20240117	1840	-45.11	20230419	1000	1.00	20230726	0.82	N	097780	1000	707 억	456202	N	N	N	N
75	20240417	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-4	5	-0.40	69399201	68890	76.27	1012	1012	1005	1315	709	1012	1007.39	0.67	-5910	1021	1016	1010	1005	999	1013	1002	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.10	248.00	4012.00	1950	20230411	-48.31	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	1840	-45.22	20230419	1000	0.80	20230726	0.82	N	097780	1000	707 억	456202	N	N	N	N
76	20240417	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-4	5	-0.40	61999501	61534	68.12	1012	1012	1006	1315	709	1012	1007.56	0.67	-4514	1021	1016	1010	1005	999	1013	1002	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.09	248.00	4012.00	1950	20230411	-48.31	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	1840	-45.22	20230419	1000	0.80	20230726	0.82	N	097780	1000	707 억	456202	N	N	N	N
77	20240417	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-5	5	-0.49	48658686	48279	53.45	1012	1012	1006	1315	709	1012	1007.86	0.67	-2574	1021	1016	1010	1005	999	1013	1002	708	303	1000	680	1	1	67730338	682	4.06	0.25	12	0.07	248.00	4012.00	1950	20230411	-48.36	1000	20230726	0.70	1164	-13.49	20240111	1000	0.70	20240117	1840	-45.27	20230419	1000	0.70	20230726	0.82	N	097780	1000	707 억	456202	N	N	N	N
78	20240417	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-4	5	-0.40	42475664	42142	46.65	1012	1012	1006	1315	709	1012	1007.92	0.67	-1392	1021	1016	1010	1005	999	1013	1002	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.06	248.00	4012.00	1950	20230411	-48.31	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	1840	-45.22	20230419	1000	0.80	20230726	0.82	N	097780	1000	707 억	456202	N	N	N	N
79	20240417	110708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-4	5	-0.40	37659869	37360	41.36	1012	1012	1006	1315	709	1012	1008.03	0.67	-1201	1021	1016	1010	1005	999	1013	1002	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.06	248.00	4012.00	1950	20230411	-48.31	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	1840	-45.22	20230419	1000	0.80	20230726	0.82	N	097780	1000	707 억	456202	N	N	N	N
80	20240417	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	0	3	0.00	14737587	14609	16.17	1012	1012	1006	1315	709	1012	1008.80	0.67	574	1021	1016	1010	1005	999	1013	1002	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.02	248.00	4012.00	1950	20230411	-48.10	1000	20230726	1.20	1164	-13.06	20240111	1000	1.20	20240117	1840	-45.00	20230419	1000	1.20	20230726	0.82	N	097780	1000	707 억	456202	N	N	N	N
81	20240417	090700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-1	5	-0.10	3102776	3066	3.39	1012	1012	1010	1315	709	1012	1011.99	0.67	-4	1021	1016	1010	1005	999	1013	1002	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.00	248.00	4012.00	1950	20230411	-48.15	1000	20230726	1.10	1164	-13.14	20240111	1000	1.10	20240117	1840	-45.05	20230419	1000	1.10	20230726	0.82	N	097780	1000	707 억	456202	N	N	N	N
82	20240416	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	-1	5	-0.10	91081580	90317	50.52	1015	1015	1004	1316	710	1013	1008.46	0.68	-6309	1027	1020	1012	1005	997	1023	1008	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.13	248.00	4012.00	2270	20230410	-55.42	1000	20230726	1.20	1164	-13.06	20240111	1000	1.20	20240117	1840	-45.00	20230419	1000	1.20	20230726	0.81	N	097780	1000	707 억	462423	N	N	N	N
83	20240416	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-5	5	-0.49	82923450	82236	46.00	1015	1015	1004	1316	710	1013	1008.36	0.68	-6307	1027	1020	1012	1005	997	1023	1008	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.12	248.00	4012.00	2270	20230410	-55.59	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	1840	-45.22	20230419	1000	0.80	20230726	0.81	N	097780	1000	707 억	462423	N	N	N	N
84	20240416	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	-4	5	-0.39	66148817	65556	36.67	1015	1015	1004	1316	710	1013	1009.04	0.68	-2004	1027	1020	1012	1005	997	1023	1008	708	303	1000	680	1	1	67730338	683	4.07	0.25	12	0.10	248.00	4012.00	2270	20230410	-55.55	1000	20230726	0.90	1164	-13.32	20240111	1000	0.90	20240117	1840	-45.16	20230419	1000	0.90	20230726	0.81	N	097780	1000	707 억	462423	N	N	N	N
85	20240416	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-5	5	-0.49	62077445	61513	34.41	1015	1015	1004	1316	710	1013	1009.18	0.68	-2141	1027	1020	1012	1005	997	1023	1008	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.09	248.00	4012.00	2270	20230410	-55.59	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	1840	-45.22	20230419	1000	0.80	20230726	0.81	N	097780	1000	707 억	462423	N	N	N	N
86	20240416	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	-3	5	-0.30	48609175	48118	26.91	1015	1015	1005	1316	710	1013	1010.21	0.68	-128	1027	1020	1012	1005	997	1023	1008	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.07	248.00	4012.00	2270	20230410	-55.51	1000	20230726	1.00	1164	-13.23	20240111	1000	1.00	20240117	1840	-45.11	20230419	1000	1.00	20230726	0.81	N	097780	1000	707 억	462423	N	N	N	N
87	20240416	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	-1	5	-0.10	33655806	33260	18.60	1015	1015	1005	1316	710	1013	1011.90	0.68	-38	1027	1020	1012	1005	997	1023	1008	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.05	248.00	4012.00	2270	20230410	-55.42	1000	20230726	1.20	1164	-13.06	20240111	1000	1.20	20240117	1840	-45.00	20230419	1000	1.20	20230726	0.81	N	097780	1000	707 억	462423	N	N	N	N
88	20240416	100654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	1	2	0.10	9891657	9779	5.47	1015	1015	1008	1316	710	1013	1011.52	0.68	-190	1027	1020	1012	1005	997	1023	1008	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.01	248.00	4012.00	2270	20230410	-55.33	1000	20230726	1.40	1164	-12.89	20240111	1000	1.40	20240117	1840	-44.89	20230419	1000	1.40	20230726	0.81	N	097780	1000	707 억	462423	N	N	N	N
89	20240416	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	2	2	0.20	748670	738	0.41	1015	1015	1013	1316	710	1013	1014.46	0.68	-187	1027	1020	1012	1005	997	1023	1008	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.00	248.00	4012.00	2270	20230410	-55.29	1000	20230726	1.50	1164	-12.80	20240111	1000	1.50	20240117	1840	-44.84	20230419	1000	1.50	20230726	0.81	N	097780	1000	707 억	462423	N	N	N	N
90	20240415	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	-1	5	-0.10	180693275	178784	535.92	1006	1019	1004	1318	710	1014	1010.68	0.68	4390	1024	1018	1013	1007	1002	1022	1011	708	304	1000	680	1	1	67730338	686	4.08	0.25	12	0.26	248.00	4012.00	2270	20230410	-55.37	1000	20230726	1.30	1164	-12.97	20240111	1000	1.30	20240117	1840	-44.95	20230419	1000	1.30	20230726	0.80	N	097780	1000	707 억	458042	N	N	N	N
91	20240415	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	0	3	0.00	172691627	170866	512.19	1006	1019	1004	1318	710	1014	1010.68	0.68	3415	1024	1018	1013	1007	1002	1022	1011	708	304	1000	680	1	1	67730338	687	4.09	0.25	12	0.25	248.00	4012.00	2270	20230410	-55.33	1000	20230726	1.40	1164	-12.89	20240111	1000	1.40	20240117	1840	-44.89	20230419	1000	1.40	20230726	0.80	N	097780	1000	707 억	458042	N	N	N	N
92	20240415	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	0	3	0.00	165161141	163409	489.84	1006	1019	1004	1318	710	1014	1010.72	0.68	3415	1024	1018	1013	1007	1002	1022	1011	708	304	1000	680	1	1	67730338	687	4.09	0.25	12	0.24	248.00	4012.00	2270	20230410	-55.33	1000	20230726	1.40	1164	-12.89	20240111	1000	1.40	20240117	1840	-44.89	20230419	1000	1.40	20230726	0.80	N	097780	1000	707 억	458042	N	N	N	N
93	20240415	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1018	4	2	0.39	161396891	159698	478.71	1006	1019	1004	1318	710	1014	1010.64	0.68	3417	1024	1018	1013	1007	1002	1022	1011	708	304	1000	680	1	1	67730338	689	4.10	0.25	12	0.24	248.00	4012.00	2270	20230410	-55.15	1000	20230726	1.80	1164	-12.54	20240111	1000	1.80	20240117	1840	-44.67	20230419	1000	1.80	20230726	0.80	N	097780	1000	707 억	458042	N	N	N	N
94	20240415	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1018	4	2	0.39	158466067	156819	470.08	1006	1019	1004	1318	710	1014	1010.50	0.68	3417	1024	1018	1013	1007	1002	1022	1011	708	304	1000	680	1	1	67730338	689	4.10	0.25	12	0.23	248.00	4012.00	2270	20230410	-55.15	1000	20230726	1.80	1164	-12.54	20240111	1000	1.80	20240117	1840	-44.67	20230419	1000	1.80	20230726	0.80	N	097780	1000	707 억	458042	N	N	N	N
95	20240415	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-7	5	-0.69	122338468	121134	363.11	1006	1016	1004	1318	710	1014	1009.94	0.68	3494	1024	1018	1013	1007	1002	1022	1011	708	304	1000	680	1	1	67730338	682	4.06	0.25	12	0.18	248.00	4012.00	2270	20230410	-55.64	1000	20230726	0.70	1164	-13.49	20240111	1000	0.70	20240117	1840	-45.27	20230419	1000	0.70	20230726	0.80	N	097780	1000	707 억	458042	N	N	N	N
96	20240415	100650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	1	2	0.10	107591915	106535	319.35	1006	1016	1004	1318	710	1014	1009.92	0.68	3563	1024	1018	1013	1007	1002	1022	1011	708	304	1000	680	1	1	67730338	687	4.09	0.25	12	0.16	248.00	4012.00	2270	20230410	-55.29	1000	20230726	1.50	1164	-12.80	20240111	1000	1.50	20240117	1840	-44.84	20230419	1000	1.50	20230726	0.80	N	097780	1000	707 억	458042	N	N	N	N
97	20240415	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	-2	5	-0.20	3022058	2998	8.99	1006	1013	1006	1318	710	1014	1008.02	0.68	-601	1024	1018	1013	1007	1002	1022	1011	708	304	1000	680	1	1	67730338	685	4.08	0.25	12	0.00	248.00	4012.00	2270	20230410	-55.42	1000	20230726	1.20	1164	-13.06	20240111	1000	1.20	20240117	1840	-45.00	20230419	1000	1.20	20230726	0.80	N	097780	1000	707 억	458042	N	N	N	N
98	20240412	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	3	2	0.30	32742656	32356	68.45	1012	1019	1008	1314	708	1011	1011.95	0.68	-1834	1019	1014	1009	1004	999	1012	1002	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.05	248.00	4012.00	2270	20230410	-55.33	1000	20230726	1.40	1164	-12.89	20240111	1000	1.40	20240117	1890	-46.35	20230414	1000	1.40	20230726	0.81	N	097780	1000	707 억	459876	N	N	N	N
99	20240412	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	2	2	0.20	28694514	28354	59.98	1012	1019	1009	1314	708	1011	1012.01	0.68	-1512	1019	1014	1009	1004	999	1012	1002	708	303	1000	680	1	1	67730338	686	4.08	0.25	12	0.04	248.00	4012.00	2270	20230410	-55.37	1000	20230726	1.30	1164	-12.97	20240111	1000	1.30	20240117	1890	-46.40	20230414	1000	1.30	20230726	0.81	N	097780	1000	707 억	459876	N	N	N	N
100	20240412	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	1	2	0.10	23574321	23289	49.27	1012	1019	1009	1314	708	1011	1012.25	0.68	-1482	1019	1014	1009	1004	999	1012	1002	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.03	248.00	4012.00	2270	20230410	-55.42	1000	20230726	1.20	1164	-13.06	20240111	1000	1.20	20240117	1890	-46.46	20230414	1000	1.20	20230726	0.81	N	097780	1000	707 억	459876	N	N	N	N
101	20240412	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	3	2	0.30	17556447	17332	36.66	1012	1019	1010	1314	708	1011	1012.95	0.68	-1478	1019	1014	1009	1004	999	1012	1002	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.03	248.00	4012.00	2270	20230410	-55.33	1000	20230726	1.40	1164	-12.89	20240111	1000	1.40	20240117	1890	-46.35	20230414	1000	1.40	20230726	0.81	N	097780	1000	707 억	459876	N	N	N	N
102	20240412	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	3	2	0.30	12091226	11937	25.25	1012	1019	1010	1314	708	1011	1012.92	0.68	-98	1019	1014	1009	1004	999	1012	1002	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.02	248.00	4012.00	2270	20230410	-55.33	1000	20230726	1.40	1164	-12.89	20240111	1000	1.40	20240117	1890	-46.35	20230414	1000	1.40	20230726	0.81	N	097780	1000	707 억	459876	N	N	N	N
103	20240412	110646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1016	5	2	0.49	8197433	8099	17.13	1012	1019	1010	1314	708	1011	1012.15	0.68	-81	1019	1014	1009	1004	999	1012	1002	708	303	1000	680	1	1	67730338	688	4.10	0.25	12	0.01	248.00	4012.00	2270	20230410	-55.24	1000	20230726	1.60	1164	-12.71	20240111	1000	1.60	20240117	1890	-46.24	20230414	1000	1.60	20230726	0.81	N	097780	1000	707 억	459876	N	N	N	N
104	20240412	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	3	2	0.30	6505944	6431	13.60	1012	1019	1010	1314	708	1011	1011.65	0.68	-75	1019	1014	1009	1004	999	1012	1002	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.01	248.00	4012.00	2270	20230410	-55.33	1000	20230726	1.40	1164	-12.89	20240111	1000	1.40	20240117	1890	-46.35	20230414	1000	1.40	20230726	0.81	N	097780	1000	707 억	459876	N	N	N	N
105	20240412	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	-1	5	-0.10	27322	27	0.06	1012	1012	1010	1314	708	1011	1011.93	0.68	-4	1019	1014	1009	1004	999	1012	1002	708	303	1000	680	1	1	67730338	684	4.07	0.25	12	0.00	248.00	4012.00	2270	20230410	-55.51	1000	20230726	1.00	1164	-13.23	20240111	1000	1.00	20240117	1890	-46.56	20230414	1000	1.00	20230726	0.81	N	097780	1000	707 억	459876	N	N	N	N
106	20240411	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	0	3	0.00	47341329	46998	67.94	1014	1014	1004	1314	708	1011	1007.31	0.69	-5984	1020	1015	1009	1004	998	1018	1007	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.07	248.00	4012.00	2270	20230410	-55.46	1000	20230726	1.10	1164	-13.14	20240111	1000	1.10	20240117	1950	-48.15	20230411	1000	1.10	20230726	0.81	N	097780	1000	707 억	465860	N	N	N	N
107	20240411	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-3	5	-0.30	39766095	39475	57.06	1014	1014	1004	1314	708	1011	1007.37	0.69	-5158	1020	1015	1009	1004	998	1018	1007	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.06	248.00	4012.00	2270	20230410	-55.59	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	1950	-48.31	20230411	1000	0.80	20230726	0.81	N	097780	1000	707 억	465860	N	N	N	N
108	20240411	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-3	5	-0.30	24865755	24654	35.64	1014	1014	1005	1314	708	1011	1008.59	0.69	-3600	1020	1015	1009	1004	998	1018	1007	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.04	248.00	4012.00	2270	20230410	-55.59	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	1950	-48.31	20230411	1000	0.80	20230726	0.81	N	097780	1000	707 억	465860	N	N	N	N
109	20240411	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1009	-2	5	-0.20	24589338	24380	35.24	1014	1014	1005	1314	708	1011	1008.59	0.69	-3608	1020	1015	1009	1004	998	1018	1007	708	303	1000	680	1	1	67730338	683	4.07	0.25	12	0.04	248.00	4012.00	2270	20230410	-55.55	1000	20230726	0.90	1164	-13.32	20240111	1000	0.90	20240117	1950	-48.26	20230411	1000	0.90	20230726	0.81	N	097780	1000	707 억	465860	N	N	N	N
110	20240411	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-4	5	-0.40	21830924	21645	31.29	1014	1014	1005	1314	708	1011	1008.59	0.69	-3622	1020	1015	1009	1004	998	1018	1007	708	303	1000	680	1	1	67730338	682	4.06	0.25	12	0.03	248.00	4012.00	2270	20230410	-55.64	1000	20230726	0.70	1164	-13.49	20240111	1000	0.70	20240117	1950	-48.36	20230411	1000	0.70	20230726	0.81	N	097780	1000	707 억	465860	N	N	N	N
111	20240411	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1007	-4	5	-0.40	17134185	16981	24.55	1014	1014	1005	1314	708	1011	1009.02	0.69	-2665	1020	1015	1009	1004	998	1018	1007	708	303	1000	680	1	1	67730338	682	4.06	0.25	12	0.03	248.00	4012.00	2270	20230410	-55.64	1000	20230726	0.70	1164	-13.49	20240111	1000	0.70	20240117	1950	-48.36	20230411	1000	0.70	20230726	0.81	N	097780	1000	707 억	465860	N	N	N	N
112	20240411	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	0	3	0.00	8435597	8343	12.06	1014	1014	1006	1314	708	1011	1011.10	0.69	-1837	1020	1015	1009	1004	998	1018	1007	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.01	248.00	4012.00	2270	20230410	-55.46	1000	20230726	1.10	1164	-13.14	20240111	1000	1.10	20240117	1950	-48.15	20230411	1000	1.10	20230726	0.81	N	097780	1000	707 억	465860	N	N	N	N
113	20240411	090643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	3	2	0.30	2140764	2114	3.06	1014	1014	1010	1314	708	1011	1012.66	0.69	-1555	1020	1015	1009	1004	998	1018	1007	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.00	248.00	4012.00	2270	20230410	-55.33	1000	20230726	1.40	1164	-12.89	20240111	1000	1.40	20240117	1950	-48.00	20230411	1000	1.40	20230726	0.81	N	097780	1000	707 억	465860	N	N	N	N
114	20240409	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	3	2	0.30	69749493	69175	99.03	1008	1014	1003	1310	706	1008	1008.30	0.70	-10819	1025	1016	1012	1003	999	1014	1001	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.10	248.00	4012.00	2270	20230410	-55.46	1000	20230726	1.10	1164	-13.14	20240111	1000	1.10	20240117	2270	-55.46	20230410	1000	1.10	20230726	0.83	N	097780	1000	707 억	476679	N	N	N	N
115	20240409	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	3	2	0.30	68494886	67934	97.25	1008	1014	1003	1310	706	1008	1008.26	0.70	-10609	1025	1016	1012	1003	999	1014	1001	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.10	248.00	4012.00	2270	20230410	-55.46	1000	20230726	1.10	1164	-13.14	20240111	1000	1.10	20240117	2270	-55.46	20230410	1000	1.10	20230726	0.83	N	097780	1000	707 억	476679	N	N	N	N
116	20240409	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	2	2	0.20	50765279	50325	72.04	1008	1014	1005	1310	706	1008	1008.75	0.70	-8079	1025	1016	1012	1003	999	1014	1001	708	302	1000	680	1	1	67730338	684	4.07	0.25	12	0.07	248.00	4012.00	2270	20230410	-55.51	1000	20230726	1.00	1164	-13.23	20240111	1000	1.00	20240117	2270	-55.51	20230410	1000	1.00	20230726	0.83	N	097780	1000	707 억	476679	N	N	N	N
117	20240409	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	0	3	0.00	38793571	38443	55.03	1008	1014	1005	1310	706	1008	1009.12	0.70	-4105	1025	1016	1012	1003	999	1014	1001	708	302	1000	680	1	1	67730338	683	4.06	0.25	12	0.06	248.00	4012.00	2270	20230410	-55.59	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	2270	-55.59	20230410	1000	0.80	20230726	0.83	N	097780	1000	707 억	476679	N	N	N	N
118	20240409	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	-2	5	-0.20	33798263	33475	47.92	1008	1014	1005	1310	706	1008	1009.66	0.70	-3793	1025	1016	1012	1003	999	1014	1001	708	302	1000	680	1	1	67730338	681	4.06	0.25	12	0.05	248.00	4012.00	2270	20230410	-55.68	1000	20230726	0.60	1164	-13.57	20240111	1000	0.60	20240117	2270	-55.68	20230410	1000	0.60	20230726	0.83	N	097780	1000	707 억	476679	N	N	N	N
119	20240409	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	4	2	0.40	23866996	23609	33.80	1008	1014	1008	1310	706	1008	1010.93	0.70	-1952	1025	1016	1012	1003	999	1014	1001	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.03	248.00	4012.00	2270	20230410	-55.42	1000	20230726	1.20	1164	-13.06	20240111	1000	1.20	20240117	2270	-55.42	20230410	1000	1.20	20230726	0.83	N	097780	1000	707 억	476679	N	N	N	N
120	20240409	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	4	2	0.40	13751862	13615	19.49	1008	1013	1008	1310	706	1008	1010.05	0.70	-1314	1025	1016	1012	1003	999	1014	1001	708	302	1000	680	1	1	67730338	685	4.08	0.25	12	0.02	248.00	4012.00	2270	20230410	-55.42	1000	20230726	1.20	1164	-13.06	20240111	1000	1.20	20240117	2270	-55.42	20230410	1000	1.20	20230726	0.83	N	097780	1000	707 억	476679	N	N	N	N
121	20240409	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1010	2	2	0.20	547203	542	0.78	1008	1013	1008	1310	706	1008	1009.60	0.70	-219	1025	1016	1012	1003	999	1014	1001	708	302	1000	680	1	1	67730338	684	4.07	0.25	12	0.00	248.00	4012.00	2270	20230410	-55.51	1000	20230726	1.00	1164	-13.23	20240111	1000	1.00	20240117	2270	-55.51	20230410	1000	1.00	20230726	0.83	N	097780	1000	707 억	476679	N	N	N	N
122	20240408	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1008	-5	5	-0.49	70590684	69695	81.62	1015	1021	1008	1316	710	1013	1012.91	0.73	-19050	1034	1023	1017	1006	1000	1020	1003	708	303	1000	680	1	1	67730338	683	4.06	0.25	12	0.10	248.00	4012.00	2270	20230410	-55.59	1000	20230726	0.80	1164	-13.40	20240111	1000	0.80	20240117	2270	-55.59	20230410	1000	0.80	20230726	0.82	N	097780	1000	707 억	495729	N	N	N	N
123	20240408	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1011	-2	5	-0.20	58536609	57751	67.63	1015	1021	1010	1316	710	1013	1013.60	0.73	-12233	1034	1023	1017	1006	1000	1020	1003	708	303	1000	680	1	1	67730338	685	4.08	0.25	12	0.09	248.00	4012.00	2270	20230410	-55.46	1000	20230726	1.10	1164	-13.14	20240111	1000	1.10	20240117	2270	-55.46	20230410	1000	1.10	20230726	0.82	N	097780	1000	707 억	495729	N	N	N	N
124	20240408	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	0	3	0.00	35486136	34937	40.91	1015	1021	1010	1316	710	1013	1015.72	0.73	-7857	1034	1023	1017	1006	1000	1020	1003	708	303	1000	680	1	1	67730338	686	4.08	0.25	12	0.05	248.00	4012.00	2270	20230410	-55.37	1000	20230726	1.30	1164	-12.97	20240111	1000	1.30	20240117	2270	-55.37	20230410	1000	1.30	20230726	0.82	N	097780	1000	707 억	495729	N	N	N	N
125	20240408	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1017	4	2	0.39	22866792	22466	26.31	1015	1021	1013	1316	710	1013	1017.84	0.73	-5308	1034	1023	1017	1006	1000	1020	1003	708	303	1000	680	1	1	67730338	689	4.10	0.25	12	0.03	248.00	4012.00	2270	20230410	-55.20	1000	20230726	1.70	1164	-12.63	20240111	1000	1.70	20240117	2270	-55.20	20230410	1000	1.70	20230726	0.82	N	097780	1000	707 억	495729	N	N	N	N
126	20240408	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1017	4	2	0.39	21280963	20903	24.48	1015	1021	1013	1316	710	1013	1018.08	0.73	-4635	1034	1023	1017	1006	1000	1020	1003	708	303	1000	680	1	1	67730338	689	4.10	0.25	12	0.03	248.00	4012.00	2270	20230410	-55.20	1000	20230726	1.70	1164	-12.63	20240111	1000	1.70	20240117	2270	-55.20	20230410	1000	1.70	20230726	0.82	N	097780	1000	707 억	495729	N	N	N	N
127	20240408	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	2	2	0.20	20352057	19990	23.41	1015	1021	1013	1316	710	1013	1018.11	0.73	-4614	1034	1023	1017	1006	1000	1020	1003	708	303	1000	680	1	1	67730338	687	4.09	0.25	12	0.03	248.00	4012.00	2270	20230410	-55.29	1000	20230726	1.50	1164	-12.80	20240111	1000	1.50	20240117	2270	-55.29	20230410	1000	1.50	20230726	0.82	N	097780	1000	707 억	495729	N	N	N	N
128	20240408	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1020	7	2	0.69	16746261	16440	19.25	1015	1021	1013	1316	710	1013	1018.63	0.73	-4607	1034	1023	1017	1006	1000	1020	1003	708	303	1000	680	1	1	67730338	691	4.11	0.25	12	0.02	248.00	4012.00	2270	20230410	-55.07	1000	20230726	2.00	1164	-12.37	20240111	1000	2.00	20240117	2270	-55.07	20230410	1000	2.00	20230726	0.82	N	097780	1000	707 억	495729	N	N	N	N
129	20240408	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1019	6	2	0.59	4709372	4629	5.42	1015	1019	1013	1316	710	1013	1017.36	0.73	-3228	1034	1023	1017	1006	1000	1020	1003	708	303	1000	680	1	1	67730338	690	4.11	0.25	12	0.01	248.00	4012.00	2270	20230410	-55.11	1000	20230726	1.90	1164	-12.46	20240111	1000	1.90	20240117	2270	-55.11	20230410	1000	1.90	20230726	0.82	N	097780	1000	707 억	495729	N	N	N	N
130	20240405	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	-11	5	-1.07	86299501	85024	128.25	1028	1028	1011	1331	717	1024	1015.00	0.76	-18721	1040	1032	1026	1018	1012	1029	1015	708	307	1000	690	1	1	67730338	686	4.08	0.25	12	0.13	248.00	4012.00	2270	20230410	-55.37	1000	20230726	1.30	1164	-12.97	20240111	1000	1.30	20240117	2270	-55.37	20230410	1000	1.30	20230726	0.80	N	097780	1000	707 억	514450	N	N	N	N
131	20240405	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	-9	5	-0.88	84868350	83612	126.12	1028	1028	1011	1331	717	1024	1015.03	0.76	-18551	1040	1032	1026	1018	1012	1029	1015	708	307	1000	690	1	1	67730338	687	4.09	0.25	12	0.12	248.00	4012.00	2270	20230410	-55.29	1000	20230726	1.50	1164	-12.80	20240111	1000	1.50	20240117	2270	-55.29	20230410	1000	1.50	20230726	0.80	N	097780	1000	707 억	514450	N	N	N	N
132	20240405	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	-11	5	-1.07	76050173	74904	112.99	1028	1028	1011	1331	717	1024	1015.30	0.76	-16139	1040	1032	1026	1018	1012	1029	1015	708	307	1000	690	1	1	67730338	686	4.08	0.25	12	0.11	248.00	4012.00	2270	20230410	-55.37	1000	20230726	1.30	1164	-12.97	20240111	1000	1.30	20240117	2270	-55.37	20230410	1000	1.30	20230726	0.80	N	097780	1000	707 억	514450	N	N	N	N
133	20240405	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1015	-9	5	-0.88	59093013	58156	87.72	1028	1028	1014	1331	717	1024	1016.11	0.76	-11432	1040	1032	1026	1018	1012	1029	1015	708	307	1000	690	1	1	67730338	687	4.09	0.25	12	0.09	248.00	4012.00	2270	20230410	-55.29	1000	20230726	1.50	1164	-12.80	20240111	1000	1.50	20240117	2270	-55.29	20230410	1000	1.50	20230726	0.80	N	097780	1000	707 억	514450	N	N	N	N
134	20240405	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1018	-6	5	-0.59	51845254	51012	76.95	1028	1028	1014	1331	717	1024	1016.33	0.76	-8273	1040	1032	1026	1018	1012	1029	1015	708	307	1000	690	1	1	67730338	689	4.10	0.25	12	0.08	248.00	4012.00	2270	20230410	-55.15	1000	20230726	1.80	1164	-12.54	20240111	1000	1.80	20240117	2270	-55.15	20230410	1000	1.80	20230726	0.80	N	097780	1000	707 억	514450	N	N	N	N
135	20240405	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1019	-5	5	-0.49	32705669	32158	48.51	1028	1028	1015	1331	717	1024	1017.03	0.76	-4085	1040	1032	1026	1018	1012	1029	1015	708	307	1000	690	1	1	67730338	690	4.11	0.25	12	0.05	248.00	4012.00	2270	20230410	-55.11	1000	20230726	1.90	1164	-12.46	20240111	1000	1.90	20240117	2270	-55.11	20230410	1000	1.90	20230726	0.80	N	097780	1000	707 억	514450	N	N	N	N
136	20240405	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1019	-5	5	-0.49	22554618	22176	33.45	1028	1028	1015	1331	717	1024	1017.07	0.76	-2063	1040	1032	1026	1018	1012	1029	1015	708	307	1000	690	1	1	67730338	690	4.11	0.25	12	0.03	248.00	4012.00	2270	20230410	-55.11	1000	20230726	1.90	1164	-12.46	20240111	1000	1.90	20240117	2270	-55.11	20230410	1000	1.90	20230726	0.80	N	097780	1000	707 억	514450	N	N	N	N
137	20240405	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1018	-6	5	-0.59	2264587	2222	3.35	1028	1028	1018	1331	717	1024	1019.17	0.76	-593	1040	1032	1026	1018	1012	1029	1015	708	307	1000	690	1	1	67730338	689	4.10	0.25	12	0.00	248.00	4012.00	2270	20230410	-55.15	1000	20230726	1.80	1164	-12.54	20240111	1000	1.80	20240117	2270	-55.15	20230410	1000	1.80	20230726	0.80	N	097780	1000	707 억	514450	N	N	N	N
138	20240404	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1024	2	2	0.20	67750121	66293	74.28	1034	1034	1020	1328	716	1022	1021.98	0.78	-12243	1032	1026	1023	1017	1014	1026	1017	708	306	1000	690	1	1	67730338	694	4.13	0.26	12	0.10	248.00	4012.00	2270	20230410	-54.89	1000	20230726	2.40	1164	-12.03	20240111	1000	2.40	20240117	2270	-54.89	20230410	1000	2.40	20230726	0.79	N	097780	1000	707 억	526693	N	N	N	N
139	20240404	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1021	-1	5	-0.10	56968371	55728	62.44	1034	1034	1020	1328	716	1022	1022.26	0.78	-11733	1032	1026	1023	1017	1014	1026	1017	708	306	1000	690	1	1	67730338	692	4.12	0.25	12	0.08	248.00	4012.00	2270	20230410	-55.02	1000	20230726	2.10	1164	-12.29	20240111	1000	2.10	20240117	2270	-55.02	20230410	1000	2.10	20230726	0.79	N	097780	1000	707 억	526693	N	N	N	N
140	20240404	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1023	1	2	0.10	54962186	53764	60.24	1034	1034	1020	1328	716	1022	1022.29	0.78	-11007	1032	1026	1023	1017	1014	1026	1017	708	306	1000	690	1	1	67730338	693	4.12	0.25	12	0.08	248.00	4012.00	2270	20230410	-54.93	1000	20230726	2.30	1164	-12.11	20240111	1000	2.30	20240117	2270	-54.93	20230410	1000	2.30	20230726	0.79	N	097780	1000	707 억	526693	N	N	N	N
141	20240404	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1023	1	2	0.10	44914076	43919	49.21	1034	1034	1020	1328	716	1022	1022.66	0.78	-4833	1032	1026	1023	1017	1014	1026	1017	708	306	1000	690	1	1	67730338	693	4.12	0.25	12	0.06	248.00	4012.00	2270	20230410	-54.93	1000	20230726	2.30	1164	-12.11	20240111	1000	2.30	20240117	2270	-54.93	20230410	1000	2.30	20230726	0.79	N	097780	1000	707 억	526693	N	N	N	N
142	20240404	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1022	0	3	0.00	29317550	28643	32.09	1034	1034	1020	1328	716	1022	1023.55	0.78	-4005	1032	1026	1023	1017	1014	1026	1017	708	306	1000	690	1	1	67730338	692	4.12	0.25	12	0.04	248.00	4012.00	2270	20230410	-54.98	1000	20230726	2.20	1164	-12.20	20240111	1000	2.20	20240117	2270	-54.98	20230410	1000	2.20	20230726	0.79	N	097780	1000	707 억	526693	N	N	N	N
143	20240404	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1025	3	2	0.29	22340383	21825	24.45	1034	1034	1020	1328	716	1022	1023.61	0.78	-3395	1032	1026	1023	1017	1014	1026	1017	708	306	1000	690	1	1	67730338	694	4.13	0.26	12	0.03	248.00	4012.00	2270	20230410	-54.85	1000	20230726	2.50	1164	-11.94	20240111	1000	2.50	20240117	2270	-54.85	20230410	1000	2.50	20230726	0.79	N	097780	1000	707 억	526693	N	N	N	N
144	20240404	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1031	9	2	0.88	10635366	10372	11.62	1034	1034	1020	1328	716	1022	1025.39	0.78	-1877	1032	1026	1023	1017	1014	1026	1017	708	306	1000	690	1	1	67730338	698	4.16	0.26	12	0.02	248.00	4012.00	2270	20230410	-54.58	1000	20230726	3.10	1164	-11.43	20240111	1000	3.10	20240117	2270	-54.58	20230410	1000	3.10	20230726	0.79	N	097780	1000	707 억	526693	N	N	N	N
145	20240404	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1032	10	2	0.98	582473	566	0.63	1034	1034	1022	1328	716	1022	1029.10	0.78	-214	1032	1026	1023	1017	1014	1026	1017	708	306	1000	690	1	1	67730338	699	4.16	0.26	12	0.00	248.00	4012.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.79	N	097780	1000	707 억	526693	N	N	N	N
146	20240403	160623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1022	-7	5	-0.68	91217903	89247	137.69	1022	1029	1020	1337	721	1029	1022.08	0.80	-14888	1051	1039	1033	1021	1015	1037	1019	708	308	1000	690	1	1	67730338	692	4.12	0.25	12	0.13	248.00	4012.00	2270	20230410	-54.98	1000	20230726	2.20	1164	-12.20	20240111	1000	2.20	20240117	2270	-54.98	20230410	1000	2.20	20230726	0.78	N	097780	1000	707 억	541581	N	N	N	N
147	20240403	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1021	-8	5	-0.78	89880948	87939	135.67	1022	1029	1020	1337	721	1029	1022.08	0.80	-14568	1051	1039	1033	1021	1015	1037	1019	708	308	1000	690	1	1	67730338	692	4.12	0.25	12	0.13	248.00	4012.00	2270	20230410	-55.02	1000	20230726	2.10	1164	-12.29	20240111	1000	2.10	20240117	2270	-55.02	20230410	1000	2.10	20230726	0.78	N	097780	1000	707 억	541581	N	N	N	N
148	20240403	140617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1024	-5	5	-0.49	79867678	78149	120.57	1022	1029	1020	1337	721	1029	1021.99	0.80	-13451	1051	1039	1033	1021	1015	1037	1019	708	308	1000	690	1	1	67730338	694	4.13	0.26	12	0.12	248.00	4012.00	2270	20230410	-54.89	1000	20230726	2.40	1164	-12.03	20240111	1000	2.40	20240117	2270	-54.89	20230410	1000	2.40	20230726	0.78	N	097780	1000	707 억	541581	N	N	N	N
149	20240403	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1022	-7	5	-0.68	66790997	65360	100.84	1022	1029	1020	1337	721	1029	1021.89	0.80	-8447	1051	1039	1033	1021	1015	1037	1019	708	308	1000	690	1	1	67730338	692	4.12	0.25	12	0.10	248.00	4012.00	2270	20230410	-54.98	1000	20230726	2.20	1164	-12.20	20240111	1000	2.20	20240117	2270	-54.98	20230410	1000	2.20	20230726	0.78	N	097780	1000	707 억	541581	N	N	N	N
150	20240403	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1021	-8	5	-0.78	58912263	57652	88.95	1022	1029	1020	1337	721	1029	1021.86	0.80	-7970	1051	1039	1033	1021	1015	1037	1019	708	308	1000	690	1	1	67730338	692	4.12	0.25	12	0.09	248.00	4012.00	2270	20230410	-55.02	1000	20230726	2.10	1164	-12.29	20240111	1000	2.10	20240117	2270	-55.02	20230410	1000	2.10	20230726	0.78	N	097780	1000	707 억	541581	N	N	N	N
151	20240403	110617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1022	-7	5	-0.68	29604566	28944	44.66	1022	1029	1021	1337	721	1029	1022.82	0.80	-6173	1051	1039	1033	1021	1015	1037	1019	708	308	1000	690	1	1	67730338	692	4.12	0.25	12	0.04	248.00	4012.00	2270	20230410	-54.98	1000	20230726	2.20	1164	-12.20	20240111	1000	2.20	20240117	2270	-54.98	20230410	1000	2.20	20230726	0.78	N	097780	1000	707 억	541581	N	N	N	N
152	20240403	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1026	-3	5	-0.29	12477674	12184	18.80	1022	1029	1022	1337	721	1029	1024.10	0.80	-3362	1051	1039	1033	1021	1015	1037	1019	708	308	1000	690	1	1	67730338	695	4.14	0.26	12	0.02	248.00	4012.00	2270	20230410	-54.80	1000	20230726	2.60	1164	-11.86	20240111	1000	2.60	20240117	2270	-54.80	20230410	1000	2.60	20230726	0.78	N	097780	1000	707 억	541581	N	N	N	N
153	20240403	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1024	-5	5	-0.49	1555888	1519	2.34	1022	1029	1022	1337	721	1029	1024.28	0.80	-807	1051	1039	1033	1021	1015	1037	1019	708	308	1000	690	1	1	67730338	694	4.13	0.26	12	0.00	248.00	4012.00	2270	20230410	-54.89	1000	20230726	2.40	1164	-12.03	20240111	1000	2.40	20240117	2270	-54.89	20230410	1000	2.40	20230726	0.78	N	097780	1000	707 억	541581	N	N	N	N
154	20240402	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1029	-9	5	-0.87	66751724	64720	79.37	1038	1045	1027	1349	727	1038	1031.40	0.82	-12406	1044	1041	1038	1035	1032	1042	1036	708	311	1000	700	1	1	67730338	697	4.15	0.26	12	0.10	248.00	4012.00	2270	20230410	-54.67	1000	20230726	2.90	1164	-11.60	20240111	1000	2.90	20240117	2270	-54.67	20230410	1000	2.90	20230726	0.75	N	097780	1000	707 억	553987	N	N	N	N
155	20240402	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1032	-6	5	-0.58	59767394	57944	71.06	1038	1045	1027	1349	727	1038	1031.47	0.82	-11579	1044	1041	1038	1035	1032	1042	1036	708	311	1000	700	1	1	67730338	699	4.16	0.26	12	0.09	248.00	4012.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.75	N	097780	1000	707 억	553987	N	N	N	N
156	20240402	140616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1027	-11	5	-1.06	51359087	49765	61.03	1038	1045	1027	1349	727	1038	1032.03	0.82	-9928	1044	1041	1038	1035	1032	1042	1036	708	311	1000	700	1	1	67730338	696	4.14	0.26	12	0.07	248.00	4012.00	2270	20230410	-54.76	1000	20230726	2.70	1164	-11.77	20240111	1000	2.70	20240117	2270	-54.76	20230410	1000	2.70	20230726	0.75	N	097780	1000	707 억	553987	N	N	N	N
157	20240402	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1034	-4	5	-0.39	28549465	27596	33.84	1038	1045	1031	1349	727	1038	1034.55	0.82	-6059	1044	1041	1038	1035	1032	1042	1036	708	311	1000	700	1	1	67730338	700	4.17	0.26	12	0.04	248.00	4012.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.75	N	097780	1000	707 억	553987	N	N	N	N
158	20240402	120604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1034	-4	5	-0.39	18769586	18123	22.23	1038	1045	1033	1349	727	1038	1035.68	0.82	-2956	1044	1041	1038	1035	1032	1042	1036	708	311	1000	700	1	1	67730338	700	4.17	0.26	12	0.03	248.00	4012.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.75	N	097780	1000	707 억	553987	N	N	N	N
159	20240402	110609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1034	-4	5	-0.39	15446631	14910	18.29	1038	1045	1034	1349	727	1038	1035.99	0.82	-3032	1044	1041	1038	1035	1032	1042	1036	708	311	1000	700	1	1	67730338	700	4.17	0.26	12	0.02	248.00	4012.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.75	N	097780	1000	707 억	553987	N	N	N	N
160	20240402	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1036	-2	5	-0.19	10023217	9669	11.86	1038	1045	1035	1349	727	1038	1036.63	0.82	-1295	1044	1041	1038	1035	1032	1042	1036	708	311	1000	700	1	1	67730338	702	4.18	0.26	12	0.01	248.00	4012.00	2270	20230410	-54.36	1000	20230726	3.60	1164	-11.00	20240111	1000	3.60	20240117	2270	-54.36	20230410	1000	3.60	20230726	0.75	N	097780	1000	707 억	553987	N	N	N	N
161	20240402	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1039	1	2	0.10	1851881	1784	2.19	1038	1045	1038	1349	727	1038	1038.05	0.82	-168	1044	1041	1038	1035	1032	1042	1036	708	311	1000	700	1	1	67730338	704	4.19	0.26	12	0.00	248.00	4012.00	2270	20230410	-54.23	1000	20230726	3.90	1164	-10.74	20240111	1000	3.90	20240117	2270	-54.23	20230410	1000	3.90	20230726	0.75	N	097780	1000	707 억	553987	N	N	N	N
162	20240401	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1038	-7	5	-0.67	84368238	81350	65.00	1037	1041	1035	1358	732	1045	1037.10	0.80	12412	1071	1057	1048	1034	1025	1065	1042	708	313	1000	710	1	1	67730338	703	4.19	0.26	12	0.12	248.00	4012.00	2270	20230410	-54.27	1000	20230726	3.80	1164	-10.82	20240111	1000	3.80	20240117	2270	-54.27	20230410	1000	3.80	20230726	0.73	N	097780	1000	707 억	541575	N	N	N	N
163	20240401	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1039	-6	5	-0.57	75124713	72458	57.90	1037	1041	1035	1358	732	1045	1036.80	0.80	8566	1071	1057	1048	1034	1025	1065	1042	708	313	1000	710	1	1	67730338	704	4.19	0.26	12	0.11	248.00	4012.00	2270	20230410	-54.23	1000	20230726	3.90	1164	-10.74	20240111	1000	3.90	20240117	2270	-54.23	20230410	1000	3.90	20230726	0.73	N	097780	1000	707 억	541575	N	N	N	N
164	20240401	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1041	-4	5	-0.38	68340691	65929	52.68	1037	1041	1035	1358	732	1045	1036.58	0.80	6299	1071	1057	1048	1034	1025	1065	1042	708	313	1000	710	1	1	67730338	705	4.20	0.26	12	0.10	248.00	4012.00	2270	20230410	-54.14	1000	20230726	4.10	1164	-10.57	20240111	1000	4.10	20240117	2270	-54.14	20230410	1000	4.10	20230726	0.73	N	097780	1000	707 억	541575	N	N	N	N
165	20240401	130603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1041	-4	5	-0.38	65217032	62924	50.28	1037	1041	1035	1358	732	1045	1036.44	0.80	6459	1071	1057	1048	1034	1025	1065	1042	708	313	1000	710	1	1	67730338	705	4.20	0.26	12	0.09	248.00	4012.00	2270	20230410	-54.14	1000	20230726	4.10	1164	-10.57	20240111	1000	4.10	20240117	2270	-54.14	20230410	1000	4.10	20230726	0.73	N	097780	1000	707 억	541575	N	N	N	N
166	20240401	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1040	-5	5	-0.48	62899597	60694	48.50	1037	1041	1035	1358	732	1045	1036.34	0.80	4973	1071	1057	1048	1034	1025	1065	1042	708	313	1000	710	1	1	67730338	704	4.19	0.26	12	0.09	248.00	4012.00	2270	20230410	-54.19	1000	20230726	4.00	1164	-10.65	20240111	1000	4.00	20240117	2270	-54.19	20230410	1000	4.00	20230726	0.73	N	097780	1000	707 억	541575	N	N	N	N
167	20240401	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1037	-8	5	-0.77	56518334	54543	43.58	1037	1041	1035	1358	732	1045	1036.22	0.80	3346	1071	1057	1048	1034	1025	1065	1042	708	313	1000	710	1	1	67730338	702	4.18	0.26	12	0.08	248.00	4012.00	2270	20230410	-54.32	1000	20230726	3.70	1164	-10.91	20240111	1000	3.70	20240117	2270	-54.32	20230410	1000	3.70	20230726	0.73	N	097780	1000	707 억	541575	N	N	N	N
168	20240401	100604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1038	-7	5	-0.67	27751154	26759	21.38	1037	1041	1035	1358	732	1045	1037.08	0.80	3548	1071	1057	1048	1034	1025	1065	1042	708	313	1000	710	1	1	67730338	703	4.19	0.26	12	0.04	248.00	4012.00	2270	20230410	-54.27	1000	20230726	3.80	1164	-10.82	20240111	1000	3.80	20240117	2270	-54.27	20230410	1000	3.80	20230726	0.73	N	097780	1000	707 억	541575	N	N	N	N
169	20240401	090605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1040	-5	5	-0.48	1486087	1433	1.15	1037	1040	1037	1358	732	1045	1037.05	0.80	-209	1071	1057	1048	1034	1025	1065	1042	708	313	1000	710	1	1	67730338	704	4.19	0.26	12	0.00	248.00	4012.00	2270	20230410	-54.19	1000	20230726	4.00	1164	-10.65	20240111	1000	4.00	20240117	2270	-54.19	20230410	1000	4.00	20230726	0.73	N	097780	1000	707 억	541575	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History