KissMeData/088290/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	25	2	1.66	162427613	105901	90.37	1525	1551	1520	1963	1057	1510	1533.77	4.19	40837	1534	1521	1512	1499	1490	1517	1495	153	453	500	1020	1	1	30590933	470	-16.51	0.94	12	0.35	-93.00	1625.00	6400	20230424	-76.02	1416	20240208	8.40	1998	-23.17	20240322	1416	8.40	20240208	6220	-75.32	20230502	1416	8.40	20240208	2.67	N	088290	500	152 억	1283271	N	N	N	N
3	20240430	150733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1530	20	2	1.32	155979486	101673	86.76	1525	1551	1520	1963	1057	1510	1534.13	4.19	39304	1534	1521	1512	1499	1490	1517	1495	153	453	500	1020	1	1	30590933	468	-16.45	0.94	12	0.33	-93.00	1625.00	6400	20230424	-76.09	1416	20240208	8.05	1998	-23.42	20240322	1416	8.05	20240208	6220	-75.40	20230502	1416	8.05	20240208	2.67	N	088290	500	152 억	1283271	N	N	N	N
4	20240430	140733	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	25	2	1.66	146719205	95613	81.59	1525	1551	1520	1963	1057	1510	1534.51	4.19	37951	1534	1521	1512	1499	1490	1517	1495	153	453	500	1020	1	1	30590933	470	-16.51	0.94	12	0.31	-93.00	1625.00	6400	20230424	-76.02	1416	20240208	8.40	1998	-23.17	20240322	1416	8.40	20240208	6220	-75.32	20230502	1416	8.40	20240208	2.67	N	088290	500	152 억	1283271	N	N	N	N
5	20240430	130731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	30	2	1.99	115892609	75645	64.55	1525	1548	1520	1963	1057	1510	1532.06	4.19	30409	1534	1521	1512	1499	1490	1517	1495	153	453	500	1020	1	1	30590933	471	-16.56	0.95	12	0.25	-93.00	1625.00	6400	20230424	-75.94	1416	20240208	8.76	1998	-22.92	20240322	1416	8.76	20240208	6220	-75.24	20230502	1416	8.76	20240208	2.67	N	088290	500	152 억	1283271	N	N	N	N
6	20240430	120731	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1527	17	2	1.13	81609277	53277	45.46	1525	1548	1520	1963	1057	1510	1531.79	4.19	18019	1534	1521	1512	1499	1490	1517	1495	153	453	500	1020	1	1	30590933	467	-16.42	0.94	12	0.17	-93.00	1625.00	6400	20230424	-76.14	1416	20240208	7.84	1998	-23.57	20240322	1416	7.84	20240208	6220	-75.45	20230502	1416	7.84	20240208	2.67	N	088290	500	152 억	1283271	N	N	N	N
7	20240430	110729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	19	2	1.26	74409914	48555	41.43	1525	1548	1520	1963	1057	1510	1532.49	4.19	20021	1534	1521	1512	1499	1490	1517	1495	153	453	500	1020	1	1	30590933	468	-16.44	0.94	12	0.16	-93.00	1625.00	6400	20230424	-76.11	1416	20240208	7.98	1998	-23.47	20240322	1416	7.98	20240208	6220	-75.42	20230502	1416	7.98	20240208	2.67	N	088290	500	152 억	1283271	N	N	N	N
8	20240430	100730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1532	22	2	1.46	63034034	41091	35.06	1525	1548	1520	1963	1057	1510	1534.01	4.19	20098	1534	1521	1512	1499	1490	1517	1495	153	453	500	1020	1	1	30590933	469	-16.47	0.94	12	0.13	-93.00	1625.00	6400	20230424	-76.06	1416	20240208	8.19	1998	-23.32	20240322	1416	8.19	20240208	6220	-75.37	20230502	1416	8.19	20240208	2.67	N	088290	500	152 억	1283271	N	N	N	N
9	20240430	090740	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1530	20	2	1.32	7941541	5201	4.44	1525	1534	1524	1963	1057	1510	1526.93	4.19	2097	1534	1521	1512	1499	1490	1517	1495	153	453	500	1020	1	1	30590933	468	-16.45	0.94	12	0.02	-93.00	1625.00	6400	20230424	-76.09	1416	20240208	8.05	1998	-23.42	20240322	1416	8.05	20240208	6220	-75.40	20230502	1416	8.05	20240208	2.67	N	088290	500	152 억	1283271	N	N	N	N
10	20240429	160719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	20	2	1.34	177283082	117186	100.26	1525	1525	1503	1937	1043	1490	1512.83	4.06	39765	1513	1501	1488	1476	1463	1495	1470	153	447	500	1010	1	1	30590933	462	-16.24	0.93	12	0.38	-93.00	1625.00	6400	20230424	-76.41	1416	20240208	6.64	1998	-24.42	20240322	1416	6.64	20240208	6220	-75.72	20230502	1416	6.64	20240208	2.69	N	088290	500	152 억	1243506	N	N	N	N
11	20240429	150730	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	26	2	1.74	164883697	108979	93.24	1525	1525	1503	1937	1043	1490	1512.99	4.06	38301	1513	1501	1488	1476	1463	1495	1470	153	447	500	1010	1	1	30590933	464	-16.30	0.93	12	0.36	-93.00	1625.00	6400	20230424	-76.31	1416	20240208	7.06	1998	-24.12	20240322	1416	7.06	20240208	6220	-75.63	20230502	1416	7.06	20240208	2.69	N	088290	500	152 억	1243506	N	N	N	N
12	20240429	140700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1514	24	2	1.61	142921217	94453	80.81	1525	1525	1503	1937	1043	1490	1513.15	4.06	33851	1513	1501	1488	1476	1463	1495	1470	153	447	500	1010	1	1	30590933	463	-16.28	0.93	12	0.31	-93.00	1625.00	6400	20230424	-76.34	1416	20240208	6.92	1998	-24.22	20240322	1416	6.92	20240208	6220	-75.66	20230502	1416	6.92	20240208	2.69	N	088290	500	152 억	1243506	N	N	N	N
13	20240429	130729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1510	20	2	1.34	138346462	91427	78.22	1525	1525	1503	1937	1043	1490	1513.19	4.06	33390	1513	1501	1488	1476	1463	1495	1470	153	447	500	1010	1	1	30590933	462	-16.24	0.93	12	0.30	-93.00	1625.00	6400	20230424	-76.41	1416	20240208	6.64	1998	-24.42	20240322	1416	6.64	20240208	6220	-75.72	20230502	1416	6.64	20240208	2.69	N	088290	500	152 억	1243506	N	N	N	N
14	20240429	120729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	27	2	1.81	121030544	79984	68.43	1525	1525	1503	1937	1043	1490	1513.18	4.06	27947	1513	1501	1488	1476	1463	1495	1470	153	447	500	1010	1	1	30590933	464	-16.31	0.93	12	0.26	-93.00	1625.00	6400	20230424	-76.30	1416	20240208	7.13	1998	-24.07	20240322	1416	7.13	20240208	6220	-75.61	20230502	1416	7.13	20240208	2.69	N	088290	500	152 억	1243506	N	N	N	N
15	20240429	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	22	2	1.48	111588630	73750	63.10	1525	1525	1503	1937	1043	1490	1513.07	4.06	24972	1513	1501	1488	1476	1463	1495	1470	153	447	500	1010	1	1	30590933	463	-16.26	0.93	12	0.24	-93.00	1625.00	6400	20230424	-76.38	1416	20240208	6.78	1998	-24.32	20240322	1416	6.78	20240208	6220	-75.69	20230502	1416	6.78	20240208	2.69	N	088290	500	152 억	1243506	N	N	N	N
16	20240429	100729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	22	2	1.48	61611803	40720	34.84	1525	1525	1503	1937	1043	1490	1513.06	4.06	15662	1513	1501	1488	1476	1463	1495	1470	153	447	500	1010	1	1	30590933	463	-16.26	0.93	12	0.13	-93.00	1625.00	6400	20230424	-76.38	1416	20240208	6.78	1998	-24.32	20240322	1416	6.78	20240208	6220	-75.69	20230502	1416	6.78	20240208	2.69	N	088290	500	152 억	1243506	N	N	N	N
17	20240429	090729	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	26	2	1.74	6954829	4597	3.93	1525	1525	1503	1937	1043	1490	1512.91	4.06	608	1513	1501	1488	1476	1463	1495	1470	153	447	500	1010	1	1	30590933	464	-16.30	0.93	12	0.02	-93.00	1625.00	6400	20230424	-76.31	1416	20240208	7.06	1998	-24.12	20240322	1416	7.06	20240208	6220	-75.63	20230502	1416	7.06	20240208	2.69	N	088290	500	152 억	1243506	N	N	N	N
18	20240426	160726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	-9	5	-0.60	171673421	115492	241.40	1499	1500	1475	1948	1050	1499	1486.45	4.03	-2807	1525	1511	1496	1482	1467	1504	1475	153	449	500	1010	1	1	30590933	456	-16.02	0.92	12	0.38	-93.00	1625.00	6590	20230420	-77.39	1416	20240208	5.23	1998	-25.43	20240322	1416	5.23	20240208	6350	-76.54	20230428	1416	5.23	20240208	2.73	N	088290	500	152 억	1232104	N	N	N	N
19	20240426	150727	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-4	5	-0.27	163679265	110133	230.20	1499	1500	1475	1948	1050	1499	1486.20	4.03	-2017	1525	1511	1496	1482	1467	1504	1475	153	449	500	1010	1	1	30590933	457	-16.08	0.92	12	0.36	-93.00	1625.00	6590	20230420	-77.31	1416	20240208	5.58	1998	-25.18	20240322	1416	5.58	20240208	6350	-76.46	20230428	1416	5.58	20240208	2.73	N	088290	500	152 억	1232104	N	N	N	N
20	20240426	140724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1491	-8	5	-0.53	140825440	94784	198.11	1499	1500	1475	1948	1050	1499	1485.75	4.03	-1894	1525	1511	1496	1482	1467	1504	1475	153	449	500	1010	1	1	30590933	456	-16.03	0.92	12	0.31	-93.00	1625.00	6590	20230420	-77.37	1416	20240208	5.30	1998	-25.38	20240322	1416	5.30	20240208	6350	-76.52	20230428	1416	5.30	20240208	2.73	N	088290	500	152 억	1232104	N	N	N	N
21	20240426	130726	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1493	-6	5	-0.40	125855036	84767	177.18	1499	1500	1475	1948	1050	1499	1484.72	4.03	-1688	1525	1511	1496	1482	1467	1504	1475	153	449	500	1010	1	1	30590933	457	-16.05	0.92	12	0.28	-93.00	1625.00	6590	20230420	-77.34	1416	20240208	5.44	1998	-25.28	20240322	1416	5.44	20240208	6350	-76.49	20230428	1416	5.44	20240208	2.73	N	088290	500	152 억	1232104	N	N	N	N
22	20240426	120724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	-9	5	-0.60	101255025	68258	142.67	1499	1500	1475	1948	1050	1499	1483.42	4.03	-1351	1525	1511	1496	1482	1467	1504	1475	153	449	500	1010	1	1	30590933	456	-16.02	0.92	12	0.22	-93.00	1625.00	6590	20230420	-77.39	1416	20240208	5.23	1998	-25.43	20240322	1416	5.23	20240208	6350	-76.54	20230428	1416	5.23	20240208	2.73	N	088290	500	152 억	1232104	N	N	N	N
23	20240426	110724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	-9	5	-0.60	28691351	19308	40.36	1499	1500	1475	1948	1050	1499	1485.98	4.03	-2376	1525	1511	1496	1482	1467	1504	1475	153	449	500	1010	1	1	30590933	456	-16.02	0.92	12	0.06	-93.00	1625.00	6590	20230420	-77.39	1416	20240208	5.23	1998	-25.43	20240322	1416	5.23	20240208	6350	-76.54	20230428	1416	5.23	20240208	2.73	N	088290	500	152 억	1232104	N	N	N	N
24	20240426	100723	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1491	-8	5	-0.53	19900508	13423	28.06	1499	1500	1475	1948	1050	1499	1482.57	4.03	-888	1525	1511	1496	1482	1467	1504	1475	153	449	500	1010	1	1	30590933	456	-16.03	0.92	12	0.04	-93.00	1625.00	6590	20230420	-77.37	1416	20240208	5.30	1998	-25.38	20240322	1416	5.30	20240208	6350	-76.52	20230428	1416	5.30	20240208	2.73	N	088290	500	152 억	1232104	N	N	N	N
25	20240426	090728	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1499	0	3	0.00	6777586	4578	9.57	1499	1500	1476	1948	1050	1499	1480.47	4.03	-296	1525	1511	1496	1482	1467	1504	1475	153	449	500	1010	1	1	30590933	459	-16.12	0.92	12	0.01	-93.00	1625.00	6590	20230420	-77.25	1416	20240208	5.86	1998	-24.97	20240322	1416	5.86	20240208	6350	-76.39	20230428	1416	5.86	20240208	2.73	N	088290	500	152 억	1232104	N	N	N	N
26	20240425	160720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1499	-4	5	-0.27	71567416	47843	123.80	1507	1510	1481	1953	1053	1503	1495.88	4.06	-9622	1522	1512	1499	1489	1476	1506	1483	153	450	500	1020	1	1	30590933	459	-16.12	0.92	12	0.16	-93.00	1625.00	6680	20230419	-77.56	1416	20240208	5.86	1998	-24.97	20240322	1416	5.86	20240208	6350	-76.39	20230428	1416	5.86	20240208	2.84	N	088290	500	152 억	1241726	N	N	N	N
27	20240425	150725	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1501	-2	5	-0.13	67684526	45249	117.09	1507	1510	1481	1953	1053	1503	1495.82	4.06	-9016	1522	1512	1499	1489	1476	1506	1483	153	450	500	1020	1	1	30590933	459	-16.14	0.92	12	0.15	-93.00	1625.00	6680	20230419	-77.53	1416	20240208	6.00	1998	-24.87	20240322	1416	6.00	20240208	6350	-76.36	20230428	1416	6.00	20240208	2.84	N	088290	500	152 억	1241726	N	N	N	N
28	20240425	140721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-3	5	-0.20	63913052	42733	110.58	1507	1510	1481	1953	1053	1503	1495.64	4.06	-8998	1522	1512	1499	1489	1476	1506	1483	153	450	500	1020	1	1	30590933	459	-16.13	0.92	12	0.14	-93.00	1625.00	6680	20230419	-77.54	1416	20240208	5.93	1998	-24.92	20240322	1416	5.93	20240208	6350	-76.38	20230428	1416	5.93	20240208	2.84	N	088290	500	152 억	1241726	N	N	N	N
29	20240425	130724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1495	-8	5	-0.53	60650737	40559	104.95	1507	1510	1481	1953	1053	1503	1495.37	4.06	-8557	1522	1512	1499	1489	1476	1506	1483	153	450	500	1020	1	1	30590933	457	-16.08	0.92	12	0.13	-93.00	1625.00	6680	20230419	-77.62	1416	20240208	5.58	1998	-25.18	20240322	1416	5.58	20240208	6350	-76.46	20230428	1416	5.58	20240208	2.84	N	088290	500	152 억	1241726	N	N	N	N
30	20240425	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1491	-12	5	-0.80	44329635	29694	76.84	1507	1510	1481	1953	1053	1503	1492.88	4.06	-9066	1522	1512	1499	1489	1476	1506	1483	153	450	500	1020	1	1	30590933	456	-16.03	0.92	12	0.10	-93.00	1625.00	6680	20230419	-77.68	1416	20240208	5.30	1998	-25.38	20240322	1416	5.30	20240208	6350	-76.52	20230428	1416	5.30	20240208	2.84	N	088290	500	152 억	1241726	N	N	N	N
31	20240425	110722	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1494	-9	5	-0.60	37656013	25210	65.23	1507	1510	1481	1953	1053	1503	1493.69	4.06	-9174	1522	1512	1499	1489	1476	1506	1483	153	450	500	1020	1	1	30590933	457	-16.06	0.92	12	0.08	-93.00	1625.00	6680	20230419	-77.63	1416	20240208	5.51	1998	-25.23	20240322	1416	5.51	20240208	6350	-76.47	20230428	1416	5.51	20240208	2.84	N	088290	500	152 억	1241726	N	N	N	N
32	20240425	100721	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	-13	5	-0.86	19950956	13323	34.48	1507	1510	1481	1953	1053	1503	1497.48	4.06	-6301	1522	1512	1499	1489	1476	1506	1483	153	450	500	1020	1	1	30590933	456	-16.02	0.92	12	0.04	-93.00	1625.00	6680	20230419	-77.69	1416	20240208	5.23	1998	-25.43	20240322	1416	5.23	20240208	6350	-76.54	20230428	1416	5.23	20240208	2.84	N	088290	500	152 억	1241726	N	N	N	N
33	20240425	090724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1493	-10	5	-0.67	13098653	8728	22.59	1507	1510	1493	1953	1053	1503	1500.76	4.06	-5399	1522	1512	1499	1489	1476	1506	1483	153	450	500	1020	1	1	30590933	457	-16.05	0.92	12	0.03	-93.00	1625.00	6680	20230419	-77.65	1416	20240208	5.44	1998	-25.28	20240322	1416	5.44	20240208	6350	-76.49	20230428	1416	5.44	20240208	2.84	N	088290	500	152 억	1241726	N	N	N	N
34	20240424	160709	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1503	15	2	1.01	57913208	38613	32.37	1509	1509	1486	1934	1042	1488	1499.84	4.05	2600	1552	1519	1502	1469	1452	1511	1461	153	446	500	1010	1	1	30590933	460	-16.16	0.92	12	0.13	-93.00	1625.00	6800	20230418	-77.90	1416	20240208	6.14	1998	-24.77	20240322	1416	6.14	20240208	6400	-76.52	20230424	1416	6.14	20240208	2.80	N	088290	500	152 억	1237482	N	N	N	N
35	20240424	150719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1501	13	2	0.87	51556851	34376	28.82	1509	1509	1486	1934	1042	1488	1499.79	4.05	2066	1552	1519	1502	1469	1452	1511	1461	153	446	500	1010	1	1	30590933	459	-16.14	0.92	12	0.11	-93.00	1625.00	6800	20230418	-77.93	1416	20240208	6.00	1998	-24.87	20240322	1416	6.00	20240208	6400	-76.55	20230424	1416	6.00	20240208	2.80	N	088290	500	152 억	1237482	N	N	N	N
36	20240424	140718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	14	2	0.94	41396353	27607	23.14	1509	1509	1486	1934	1042	1488	1499.49	4.05	1212	1552	1519	1502	1469	1452	1511	1461	153	446	500	1010	1	1	30590933	459	-16.15	0.92	12	0.09	-93.00	1625.00	6800	20230418	-77.91	1416	20240208	6.07	1998	-24.82	20240322	1416	6.07	20240208	6400	-76.53	20230424	1416	6.07	20240208	2.80	N	088290	500	152 억	1237482	N	N	N	N
37	20240424	130724	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	14	2	0.94	40205061	26812	22.48	1509	1509	1486	1934	1042	1488	1499.52	4.05	711	1552	1519	1502	1469	1452	1511	1461	153	446	500	1010	1	1	30590933	459	-16.15	0.92	12	0.09	-93.00	1625.00	6800	20230418	-77.91	1416	20240208	6.07	1998	-24.82	20240322	1416	6.07	20240208	6400	-76.53	20230424	1416	6.07	20240208	2.80	N	088290	500	152 억	1237482	N	N	N	N
38	20240424	120719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	14	2	0.94	28849465	19229	16.12	1509	1509	1486	1934	1042	1488	1500.31	4.05	-483	1552	1519	1502	1469	1452	1511	1461	153	446	500	1010	1	1	30590933	459	-16.15	0.92	12	0.06	-93.00	1625.00	6800	20230418	-77.91	1416	20240208	6.07	1998	-24.82	20240322	1416	6.07	20240208	6400	-76.53	20230424	1416	6.07	20240208	2.80	N	088290	500	152 억	1237482	N	N	N	N
39	20240424	110718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1494	6	2	0.40	22063762	14695	12.32	1509	1509	1486	1934	1042	1488	1501.45	4.05	-480	1552	1519	1502	1469	1452	1511	1461	153	446	500	1010	1	1	30590933	457	-16.06	0.92	12	0.05	-93.00	1625.00	6800	20230418	-78.03	1416	20240208	5.51	1998	-25.23	20240322	1416	5.51	20240208	6400	-76.66	20230424	1416	5.51	20240208	2.80	N	088290	500	152 억	1237482	N	N	N	N
40	20240424	100717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1494	6	2	0.40	18015274	11987	10.05	1509	1509	1486	1934	1042	1488	1502.90	4.05	-1523	1552	1519	1502	1469	1452	1511	1461	153	446	500	1010	1	1	30590933	457	-16.06	0.92	12	0.04	-93.00	1625.00	6800	20230418	-78.03	1416	20240208	5.51	1998	-25.23	20240322	1416	5.51	20240208	6400	-76.66	20230424	1416	5.51	20240208	2.80	N	088290	500	152 억	1237482	N	N	N	N
41	20240424	090719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	14	2	0.94	1726254	1147	0.96	1509	1509	1490	1934	1042	1488	1505.02	4.05	-1137	1552	1519	1502	1469	1452	1511	1461	153	446	500	1010	1	1	30590933	459	-16.15	0.92	12	0.00	-93.00	1625.00	6800	20230418	-77.91	1416	20240208	6.07	1998	-24.82	20240322	1416	6.07	20240208	6400	-76.53	20230424	1416	6.07	20240208	2.80	N	088290	500	152 억	1237482	N	N	N	N
42	20240423	160656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1488	-21	5	-1.39	179519914	119282	103.79	1494	1535	1485	1961	1057	1509	1505.00	4.07	-7942	1573	1541	1518	1486	1463	1529	1474	153	452	500	1020	1	1	30590933	455	-16.00	0.92	12	0.39	-93.00	1625.00	6830	20230417	-78.21	1416	20240208	5.08	1998	-25.53	20240322	1416	5.08	20240208	6400	-76.75	20230424	1416	5.08	20240208	2.76	N	088290	500	152 억	1245424	N	N	N	N
43	20240423	150716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1490	-19	5	-1.26	174577756	115962	100.90	1494	1535	1490	1961	1057	1509	1505.47	4.07	-7599	1573	1541	1518	1486	1463	1529	1474	153	452	500	1020	1	1	30590933	456	-16.02	0.92	12	0.38	-93.00	1625.00	6830	20230417	-78.18	1416	20240208	5.23	1998	-25.43	20240322	1416	5.23	20240208	6400	-76.72	20230424	1416	5.23	20240208	2.76	N	088290	500	152 억	1245424	N	N	N	N
44	20240423	140715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1507	-2	5	-0.13	136401938	90379	78.64	1494	1535	1490	1961	1057	1509	1509.22	4.07	3882	1573	1541	1518	1486	1463	1529	1474	153	452	500	1020	1	1	30590933	461	-16.20	0.93	12	0.30	-93.00	1625.00	6830	20230417	-77.94	1416	20240208	6.43	1998	-24.57	20240322	1416	6.43	20240208	6400	-76.45	20230424	1416	6.43	20240208	2.76	N	088290	500	152 억	1245424	N	N	N	N
45	20240423	130714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-9	5	-0.60	127318090	84323	73.37	1494	1535	1490	1961	1057	1509	1509.89	4.07	2917	1573	1541	1518	1486	1463	1529	1474	153	452	500	1020	1	1	30590933	459	-16.13	0.92	12	0.28	-93.00	1625.00	6830	20230417	-78.04	1416	20240208	5.93	1998	-24.92	20240322	1416	5.93	20240208	6400	-76.56	20230424	1416	5.93	20240208	2.76	N	088290	500	152 억	1245424	N	N	N	N
46	20240423	120714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1502	-7	5	-0.46	103435393	68446	59.56	1494	1535	1490	1961	1057	1509	1511.20	4.07	2792	1573	1541	1518	1486	1463	1529	1474	153	452	500	1020	1	1	30590933	459	-16.15	0.92	12	0.22	-93.00	1625.00	6830	20230417	-78.01	1416	20240208	6.07	1998	-24.82	20240322	1416	6.07	20240208	6400	-76.53	20230424	1416	6.07	20240208	2.76	N	088290	500	152 억	1245424	N	N	N	N
47	20240423	110715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1499	-10	5	-0.66	98269444	65002	56.56	1494	1535	1490	1961	1057	1509	1511.79	4.07	3241	1573	1541	1518	1486	1463	1529	1474	153	452	500	1020	1	1	30590933	459	-16.12	0.92	12	0.21	-93.00	1625.00	6830	20230417	-78.05	1416	20240208	5.86	1998	-24.97	20240322	1416	5.86	20240208	6400	-76.58	20230424	1416	5.86	20240208	2.76	N	088290	500	152 억	1245424	N	N	N	N
48	20240423	100714	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1505	-4	5	-0.27	90492952	59822	52.05	1494	1535	1490	1961	1057	1509	1512.70	4.07	1087	1573	1541	1518	1486	1463	1529	1474	153	452	500	1020	1	1	30590933	460	-16.18	0.93	12	0.20	-93.00	1625.00	6830	20230417	-77.96	1416	20240208	6.29	1998	-24.67	20240322	1416	6.29	20240208	6400	-76.48	20230424	1416	6.29	20240208	2.76	N	088290	500	152 억	1245424	N	N	N	N
49	20240423	090715	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	0	3	0.00	45049804	29448	25.62	1494	1535	1494	1961	1057	1509	1529.81	4.07	-2592	1573	1541	1518	1486	1463	1529	1474	153	452	500	1020	1	1	30590933	462	-16.23	0.93	12	0.10	-93.00	1625.00	6830	20230417	-77.91	1416	20240208	6.57	1998	-24.47	20240322	1416	6.57	20240208	6400	-76.42	20230424	1416	6.57	20240208	2.76	N	088290	500	152 억	1245424	N	N	N	N
50	20240422	160712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	-3	5	-0.20	173348699	114922	98.73	1512	1550	1495	1965	1059	1512	1508.40	4.15	-23037	1592	1551	1521	1480	1450	1537	1466	153	453	500	1020	1	1	30590933	462	-16.23	0.93	12	0.38	-93.00	1625.00	6940	20230414	-78.26	1416	20240208	6.57	1998	-24.47	20240322	1416	6.57	20240208	6400	-76.42	20230424	1416	6.57	20240208	2.67	N	088290	500	152 억	1268461	N	N	N	N
51	20240422	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	-6	5	-0.40	160797203	106588	91.57	1512	1550	1495	1965	1059	1512	1508.59	4.15	-23170	1592	1551	1521	1480	1450	1537	1466	153	453	500	1020	1	1	30590933	461	-16.19	0.93	12	0.35	-93.00	1625.00	6940	20230414	-78.30	1416	20240208	6.36	1998	-24.62	20240322	1416	6.36	20240208	6400	-76.47	20230424	1416	6.36	20240208	2.67	N	088290	500	152 억	1268461	N	N	N	N
52	20240422	140712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-12	5	-0.79	116671276	77156	66.28	1512	1550	1500	1965	1059	1512	1512.15	4.15	-17750	1592	1551	1521	1480	1450	1537	1466	153	453	500	1020	1	1	30590933	459	-16.13	0.92	12	0.25	-93.00	1625.00	6940	20230414	-78.39	1416	20240208	5.93	1998	-24.92	20240322	1416	5.93	20240208	6400	-76.56	20230424	1416	5.93	20240208	2.67	N	088290	500	152 억	1268461	N	N	N	N
53	20240422	130710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	-3	5	-0.20	100105749	66157	56.83	1512	1550	1502	1965	1059	1512	1513.15	4.15	-10873	1592	1551	1521	1480	1450	1537	1466	153	453	500	1020	1	1	30590933	462	-16.23	0.93	12	0.22	-93.00	1625.00	6940	20230414	-78.26	1416	20240208	6.57	1998	-24.47	20240322	1416	6.57	20240208	6400	-76.42	20230424	1416	6.57	20240208	2.67	N	088290	500	152 억	1268461	N	N	N	N
54	20240422	120710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	-3	5	-0.20	87646368	57882	49.72	1512	1550	1503	1965	1059	1512	1514.22	4.15	-8440	1592	1551	1521	1480	1450	1537	1466	153	453	500	1020	1	1	30590933	462	-16.23	0.93	12	0.19	-93.00	1625.00	6940	20230414	-78.26	1416	20240208	6.57	1998	-24.47	20240322	1416	6.57	20240208	6400	-76.42	20230424	1416	6.57	20240208	2.67	N	088290	500	152 억	1268461	N	N	N	N
55	20240422	110710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1511	-1	5	-0.07	71786755	47371	40.69	1512	1550	1503	1965	1059	1512	1515.42	4.15	837	1592	1551	1521	1480	1450	1537	1466	153	453	500	1020	1	1	30590933	462	-16.25	0.93	12	0.15	-93.00	1625.00	6940	20230414	-78.23	1416	20240208	6.71	1998	-24.37	20240322	1416	6.71	20240208	6400	-76.39	20230424	1416	6.71	20240208	2.67	N	088290	500	152 억	1268461	N	N	N	N
56	20240422	100710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1518	6	2	0.40	49782144	32837	28.21	1512	1550	1503	1965	1059	1512	1516.04	4.15	886	1592	1551	1521	1480	1450	1537	1466	153	453	500	1020	1	1	30590933	464	-16.32	0.93	12	0.11	-93.00	1625.00	6940	20230414	-78.13	1416	20240208	7.20	1998	-24.02	20240322	1416	7.20	20240208	6400	-76.28	20230424	1416	7.20	20240208	2.67	N	088290	500	152 억	1268461	N	N	N	N
57	20240422	090711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	8	2	0.53	19292723	12641	10.86	1512	1550	1512	1965	1059	1512	1526.20	4.15	2007	1592	1551	1521	1480	1450	1537	1466	153	453	500	1020	1	1	30590933	465	-16.34	0.94	12	0.04	-93.00	1625.00	6940	20230414	-78.10	1416	20240208	7.34	1998	-23.92	20240322	1416	7.34	20240208	6400	-76.25	20230424	1416	7.34	20240208	2.67	N	088290	500	152 억	1268461	N	N	N	N
58	20240419	160640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	0	3	0.00	175590764	116406	58.24	1517	1562	1491	1965	1059	1512	1508.41	4.26	-33382	1595	1553	1532	1490	1469	1543	1480	153	453	500	1020	1	1	30590933	463	-16.26	0.93	12	0.38	-93.00	1625.00	6940	20230414	-78.21	1416	20240208	6.78	1998	-24.32	20240322	1416	6.78	20240208	6680	-77.37	20230419	1416	6.78	20240208	2.68	N	088290	500	152 억	1301843	N	N	N	N
59	20240419	150645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	0	3	0.00	169607664	112448	56.26	1517	1562	1491	1965	1059	1512	1508.29	4.26	-32880	1595	1553	1532	1490	1469	1543	1480	153	453	500	1020	1	1	30590933	463	-16.26	0.93	12	0.37	-93.00	1625.00	6940	20230414	-78.21	1416	20240208	6.78	1998	-24.32	20240322	1416	6.78	20240208	6680	-77.37	20230419	1416	6.78	20240208	2.68	N	088290	500	152 억	1301843	N	N	N	N
60	20240419	140639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	0	3	0.00	166973270	110705	55.39	1517	1562	1491	1965	1059	1512	1508.25	4.26	-32466	1595	1553	1532	1490	1469	1543	1480	153	453	500	1020	1	1	30590933	463	-16.26	0.93	12	0.36	-93.00	1625.00	6940	20230414	-78.21	1416	20240208	6.78	1998	-24.32	20240322	1416	6.78	20240208	6680	-77.37	20230419	1416	6.78	20240208	2.68	N	088290	500	152 억	1301843	N	N	N	N
61	20240419	130640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1511	-1	5	-0.07	159576886	105809	52.94	1517	1562	1491	1965	1059	1512	1508.13	4.26	-32111	1595	1553	1532	1490	1469	1543	1480	153	453	500	1020	1	1	30590933	462	-16.25	0.93	12	0.35	-93.00	1625.00	6940	20230414	-78.23	1416	20240208	6.71	1998	-24.37	20240322	1416	6.71	20240208	6680	-77.38	20230419	1416	6.71	20240208	2.68	N	088290	500	152 억	1301843	N	N	N	N
62	20240419	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1498	-14	5	-0.93	148102889	98153	49.11	1517	1562	1491	1965	1059	1512	1508.87	4.26	-31560	1595	1553	1532	1490	1469	1543	1480	153	453	500	1020	1	1	30590933	458	-16.11	0.92	12	0.32	-93.00	1625.00	6940	20230414	-78.41	1416	20240208	5.79	1998	-25.03	20240322	1416	5.79	20240208	6680	-77.57	20230419	1416	5.79	20240208	2.68	N	088290	500	152 억	1301843	N	N	N	N
63	20240419	110644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1500	-12	5	-0.79	90301825	59519	29.78	1517	1562	1500	1965	1059	1512	1517.26	4.26	-20334	1595	1553	1532	1490	1469	1543	1480	153	453	500	1020	1	1	30590933	459	-16.13	0.92	12	0.19	-93.00	1625.00	6940	20230414	-78.39	1416	20240208	5.93	1998	-24.92	20240322	1416	5.93	20240208	6680	-77.54	20230419	1416	5.93	20240208	2.68	N	088290	500	152 억	1301843	N	N	N	N
64	20240419	100643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1524	12	2	0.79	37157860	24243	12.13	1517	1562	1516	1965	1059	1512	1533.43	4.26	4342	1595	1553	1532	1490	1469	1543	1480	153	453	500	1020	1	1	30590933	466	-16.39	0.94	12	0.08	-93.00	1625.00	6940	20230414	-78.04	1416	20240208	7.63	1998	-23.72	20240322	1416	7.63	20240208	6680	-77.19	20230419	1416	7.63	20240208	2.68	N	088290	500	152 억	1301843	N	N	N	N
65	20240419	090638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1560	48	2	3.17	15968840	10382	5.19	1517	1562	1517	1965	1059	1512	1540.31	4.26	1830	1595	1553	1532	1490	1469	1543	1480	153	453	500	1020	1	1	30590933	477	-16.77	0.96	12	0.03	-93.00	1625.00	6940	20230414	-77.52	1416	20240208	10.17	1998	-21.92	20240322	1416	10.17	20240208	6680	-76.65	20230419	1416	10.17	20240208	2.68	N	088290	500	152 억	1301843	N	N	N	N
66	20240418	160638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	-22	5	-1.43	295439959	192981	262.83	1531	1574	1511	1994	1074	1534	1530.93	4.15	27880	1570	1552	1531	1513	1492	1541	1502	153	460	500	1040	1	1	30590933	463	-16.26	0.93	12	0.63	-93.00	1625.00	7160	20230412	-78.88	1416	20240208	6.78	1998	-24.32	20240322	1416	6.78	20240208	6800	-77.76	20230418	1416	6.78	20240208	2.68	N	088290	500	152 억	1269762	N	N	N	N
67	20240418	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1564	30	2	1.96	259671478	169408	230.73	1531	1574	1511	1994	1074	1534	1532.82	4.15	21848	1570	1552	1531	1513	1492	1541	1502	153	460	500	1040	1	1	30590933	478	-16.82	0.96	12	0.55	-93.00	1625.00	7160	20230412	-78.16	1416	20240208	10.45	1998	-21.72	20240322	1416	10.45	20240208	6800	-77.00	20230418	1416	10.45	20240208	2.68	N	088290	500	152 억	1269762	N	N	N	N
68	20240418	140642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1574	40	2	2.61	241661559	157914	215.07	1531	1574	1511	1994	1074	1534	1530.34	4.15	21696	1570	1552	1531	1513	1492	1541	1502	153	460	500	1040	1	1	30590933	482	-16.92	0.97	12	0.52	-93.00	1625.00	7160	20230412	-78.02	1416	20240208	11.16	1998	-21.22	20240322	1416	11.16	20240208	6800	-76.85	20230418	1416	11.16	20240208	2.68	N	088290	500	152 억	1269762	N	N	N	N
69	20240418	130637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1534	0	3	0.00	216653734	141804	193.13	1531	1563	1511	1994	1074	1534	1527.84	4.15	14425	1570	1552	1531	1513	1492	1541	1502	153	460	500	1040	1	1	30590933	469	-16.49	0.94	12	0.46	-93.00	1625.00	7160	20230412	-78.58	1416	20240208	8.33	1998	-23.22	20240322	1416	8.33	20240208	6800	-77.44	20230418	1416	8.33	20240208	2.68	N	088290	500	152 억	1269762	N	N	N	N
70	20240418	120636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1543	9	2	0.59	158902429	103951	141.58	1531	1563	1511	1994	1074	1534	1528.63	4.15	4414	1570	1552	1531	1513	1492	1541	1502	153	460	500	1040	1	1	30590933	472	-16.59	0.95	12	0.34	-93.00	1625.00	7160	20230412	-78.45	1416	20240208	8.97	1998	-22.77	20240322	1416	8.97	20240208	6800	-77.31	20230418	1416	8.97	20240208	2.68	N	088290	500	152 억	1269762	N	N	N	N
71	20240418	110637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	-19	5	-1.24	115918194	76001	103.51	1531	1563	1511	1994	1074	1534	1525.22	4.15	4781	1570	1552	1531	1513	1492	1541	1502	153	460	500	1040	1	1	30590933	463	-16.29	0.93	12	0.25	-93.00	1625.00	7160	20230412	-78.84	1416	20240208	6.99	1998	-24.17	20240322	1416	6.99	20240208	6800	-77.72	20230418	1416	6.99	20240208	2.68	N	088290	500	152 억	1269762	N	N	N	N
72	20240418	100638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1549	15	2	0.98	71425519	46852	63.81	1531	1563	1511	1994	1074	1534	1524.49	4.15	6125	1570	1552	1531	1513	1492	1541	1502	153	460	500	1040	1	1	30590933	474	-16.66	0.95	12	0.15	-93.00	1625.00	7160	20230412	-78.37	1416	20240208	9.39	1998	-22.47	20240322	1416	9.39	20240208	6800	-77.22	20230418	1416	9.39	20240208	2.68	N	088290	500	152 억	1269762	N	N	N	N
73	20240418	090637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1548	14	2	0.91	11447539	7472	10.18	1531	1550	1531	1994	1074	1534	1532.06	4.15	681	1570	1552	1531	1513	1492	1541	1502	153	460	500	1040	1	1	30590933	474	-16.65	0.95	12	0.02	-93.00	1625.00	7160	20230412	-78.38	1416	20240208	9.32	1998	-22.52	20240322	1416	9.32	20240208	6800	-77.24	20230418	1416	9.32	20240208	2.68	N	088290	500	152 억	1269762	N	N	N	N
74	20240417	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1534	2	2	0.13	112076577	73423	51.42	1546	1549	1510	1991	1073	1532	1526.45	4.21	-19339	1622	1577	1549	1504	1476	1563	1490	153	459	500	1040	1	1	30590933	469	-16.49	0.94	12	0.24	-93.00	1625.00	7240	20230411	-78.81	1416	20240208	8.33	1998	-23.22	20240322	1416	8.33	20240208	6830	-77.54	20230417	1416	8.33	20240208	2.69	N	088290	500	152 억	1287598	N	N	N	N
75	20240417	150643	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1546	14	2	0.91	108503240	71094	49.79	1546	1549	1510	1991	1073	1532	1526.19	4.21	-19121	1622	1577	1549	1504	1476	1563	1490	153	459	500	1040	1	1	30590933	473	-16.62	0.95	12	0.23	-93.00	1625.00	7240	20230411	-78.65	1416	20240208	9.18	1998	-22.62	20240322	1416	9.18	20240208	6830	-77.36	20230417	1416	9.18	20240208	2.69	N	088290	500	152 억	1287598	N	N	N	N
76	20240417	140636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	-16	5	-1.04	73978242	48698	34.11	1546	1546	1510	1991	1073	1532	1519.12	4.21	-18770	1622	1577	1549	1504	1476	1563	1490	153	459	500	1040	1	1	30590933	464	-16.30	0.93	12	0.16	-93.00	1625.00	7240	20230411	-79.06	1416	20240208	7.06	1998	-24.12	20240322	1416	7.06	20240208	6830	-77.80	20230417	1416	7.06	20240208	2.69	N	088290	500	152 억	1287598	N	N	N	N
77	20240417	130639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	-20	5	-1.31	57439321	37767	26.45	1546	1546	1510	1991	1073	1532	1520.89	4.21	-16180	1622	1577	1549	1504	1476	1563	1490	153	459	500	1040	1	1	30590933	463	-16.26	0.93	12	0.12	-93.00	1625.00	7240	20230411	-79.12	1416	20240208	6.78	1998	-24.32	20240322	1416	6.78	20240208	6830	-77.86	20230417	1416	6.78	20240208	2.69	N	088290	500	152 억	1287598	N	N	N	N
78	20240417	120641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1522	-10	5	-0.65	48343396	31752	22.24	1546	1546	1511	1991	1073	1532	1522.53	4.21	-14578	1622	1577	1549	1504	1476	1563	1490	153	459	500	1040	1	1	30590933	466	-16.37	0.94	12	0.10	-93.00	1625.00	7240	20230411	-78.98	1416	20240208	7.49	1998	-23.82	20240322	1416	7.49	20240208	6830	-77.72	20230417	1416	7.49	20240208	2.69	N	088290	500	152 억	1287598	N	N	N	N
79	20240417	110641	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	-7	5	-0.46	23593670	15439	10.81	1546	1546	1520	1991	1073	1532	1528.19	4.21	-6083	1622	1577	1549	1504	1476	1563	1490	153	459	500	1040	1	1	30590933	467	-16.40	0.94	12	0.05	-93.00	1625.00	7240	20230411	-78.94	1416	20240208	7.70	1998	-23.67	20240322	1416	7.70	20240208	6830	-77.67	20230417	1416	7.70	20240208	2.69	N	088290	500	152 억	1287598	N	N	N	N
80	20240417	100637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1538	6	2	0.39	8415874	5487	3.84	1546	1546	1526	1991	1073	1532	1533.78	4.21	-798	1622	1577	1549	1504	1476	1563	1490	153	459	500	1040	1	1	30590933	470	-16.54	0.95	12	0.02	-93.00	1625.00	7240	20230411	-78.76	1416	20240208	8.62	1998	-23.02	20240322	1416	8.62	20240208	6830	-77.48	20230417	1416	8.62	20240208	2.69	N	088290	500	152 억	1287598	N	N	N	N
81	20240417	090634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1545	13	2	0.85	1726902	1127	0.79	1546	1546	1530	1991	1073	1532	1532.30	4.21	-1125	1622	1577	1549	1504	1476	1563	1490	153	459	500	1040	1	1	30590933	473	-16.61	0.95	12	0.00	-93.00	1625.00	7240	20230411	-78.66	1416	20240208	9.11	1998	-22.67	20240322	1416	9.11	20240208	6830	-77.38	20230417	1416	9.11	20240208	2.69	N	088290	500	152 억	1287598	N	N	N	N
82	20240416	160638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1532	-53	5	-3.34	218810864	140688	100.89	1594	1594	1521	2060	1110	1585	1555.29	4.21	-3898	1660	1622	1597	1559	1534	1610	1547	153	475	500	1070	1	1	30590933	469	-16.47	0.94	12	0.46	-93.00	1625.00	7490	20230410	-79.55	1416	20240208	8.19	1998	-23.32	20240322	1416	8.19	20240208	6830	-77.57	20230417	1416	8.19	20240208	2.73	N	088290	500	152 억	1289264	N	N	N	N
83	20240416	150636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1547	-38	5	-2.40	208758971	134168	96.22	1594	1594	1521	2060	1110	1585	1555.95	4.21	-2740	1660	1622	1597	1559	1534	1610	1547	153	475	500	1070	1	1	30590933	473	-16.63	0.95	12	0.44	-93.00	1625.00	7490	20230410	-79.35	1416	20240208	9.25	1998	-22.57	20240322	1416	9.25	20240208	6830	-77.35	20230417	1416	9.25	20240208	2.73	N	088290	500	152 억	1289264	N	N	N	N
84	20240416	140635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1570	-15	5	-0.95	175737477	113083	81.10	1594	1594	1521	2060	1110	1585	1554.06	4.21	-3295	1660	1622	1597	1559	1534	1610	1547	153	475	500	1070	1	1	30590933	480	-16.88	0.97	12	0.37	-93.00	1625.00	7490	20230410	-79.04	1416	20240208	10.88	1998	-21.42	20240322	1416	10.88	20240208	6830	-77.01	20230417	1416	10.88	20240208	2.73	N	088290	500	152 억	1289264	N	N	N	N
85	20240416	130636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1579	-6	5	-0.38	172149355	110795	79.46	1594	1594	1521	2060	1110	1585	1553.76	4.21	-5275	1660	1622	1597	1559	1534	1610	1547	153	475	500	1070	1	1	30590933	483	-16.98	0.97	12	0.36	-93.00	1625.00	7490	20230410	-78.92	1416	20240208	11.51	1998	-20.97	20240322	1416	11.51	20240208	6830	-76.88	20230417	1416	11.51	20240208	2.73	N	088290	500	152 억	1289264	N	N	N	N
86	20240416	120638	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1583	-2	5	-0.13	145739651	94091	67.48	1594	1594	1521	2060	1110	1585	1548.92	4.21	-4933	1660	1622	1597	1559	1534	1610	1547	153	475	500	1070	1	1	30590933	484	-17.02	0.97	12	0.31	-93.00	1625.00	7490	20230410	-78.87	1416	20240208	11.79	1998	-20.77	20240322	1416	11.79	20240208	6830	-76.82	20230417	1416	11.79	20240208	2.73	N	088290	500	152 억	1289264	N	N	N	N
87	20240416	110636	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1542	-43	5	-2.71	91871689	59841	42.91	1594	1594	1521	2060	1110	1585	1535.26	4.21	236	1660	1622	1597	1559	1534	1610	1547	153	475	500	1070	1	1	30590933	472	-16.58	0.95	12	0.20	-93.00	1625.00	7490	20230410	-79.41	1416	20240208	8.90	1998	-22.82	20240322	1416	8.90	20240208	6830	-77.42	20230417	1416	8.90	20240208	2.73	N	088290	500	152 억	1289264	N	N	N	N
88	20240416	100628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1547	-38	5	-2.40	70776820	46122	33.08	1594	1594	1521	2060	1110	1585	1534.56	4.21	1727	1660	1622	1597	1559	1534	1610	1547	153	475	500	1070	1	1	30590933	473	-16.63	0.95	12	0.15	-93.00	1625.00	7490	20230410	-79.35	1416	20240208	9.25	1998	-22.57	20240322	1416	9.25	20240208	6830	-77.35	20230417	1416	9.25	20240208	2.73	N	088290	500	152 억	1289264	N	N	N	N
89	20240416	090628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1562	-23	5	-1.45	24404140	15851	11.37	1594	1594	1533	2060	1110	1585	1539.60	4.21	661	1660	1622	1597	1559	1534	1610	1547	153	475	500	1070	1	1	30590933	478	-16.80	0.96	12	0.05	-93.00	1625.00	7490	20230410	-79.15	1416	20240208	10.31	1998	-21.82	20240322	1416	10.31	20240208	6830	-77.13	20230417	1416	10.31	20240208	2.73	N	088290	500	152 억	1289264	N	N	N	N
90	20240415	160626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1585	-39	5	-2.40	222799007	139441	122.35	1630	1635	1572	2110	1137	1624	1597.80	4.22	-6511	1664	1644	1608	1588	1552	1626	1570	153	486	500	1100	1	1	30590933	485	-17.04	0.98	12	0.46	-93.00	1625.00	7720	20230407	-79.47	1416	20240208	11.94	1998	-20.67	20240322	1416	11.94	20240208	6830	-76.79	20230417	1416	11.94	20240208	2.72	N	088290	500	152 억	1289676	N	N	N	N
91	20240415	150631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-29	5	-1.79	206045775	128908	113.11	1630	1635	1572	2110	1137	1624	1598.39	4.22	-5736	1664	1644	1608	1588	1552	1626	1570	153	486	500	1100	1	1	30590933	488	-17.15	0.98	12	0.42	-93.00	1625.00	7720	20230407	-79.34	1416	20240208	12.64	1998	-20.17	20240322	1416	12.64	20240208	6830	-76.65	20230417	1416	12.64	20240208	2.72	N	088290	500	152 억	1289676	N	N	N	N
92	20240415	140625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1590	-34	5	-2.09	155952565	97803	85.81	1630	1635	1572	2110	1137	1624	1594.56	4.22	-2341	1664	1644	1608	1588	1552	1626	1570	153	486	500	1100	1	1	30590933	486	-17.10	0.98	12	0.32	-93.00	1625.00	7720	20230407	-79.40	1416	20240208	12.29	1998	-20.42	20240322	1416	12.29	20240208	6830	-76.72	20230417	1416	12.29	20240208	2.72	N	088290	500	152 억	1289676	N	N	N	N
93	20240415	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-25	5	-1.54	142154615	89134	78.21	1630	1635	1572	2110	1137	1624	1594.84	4.22	-1965	1664	1644	1608	1588	1552	1626	1570	153	486	500	1100	1	1	30590933	489	-17.19	0.98	12	0.29	-93.00	1625.00	7720	20230407	-79.29	1416	20240208	12.92	1998	-19.97	20240322	1416	12.92	20240208	6830	-76.59	20230417	1416	12.92	20240208	2.72	N	088290	500	152 억	1289676	N	N	N	N
94	20240415	120629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1586	-38	5	-2.34	121668701	76231	66.89	1630	1635	1572	2110	1137	1624	1596.05	4.22	1569	1664	1644	1608	1588	1552	1626	1570	153	486	500	1100	1	1	30590933	485	-17.05	0.98	12	0.25	-93.00	1625.00	7720	20230407	-79.46	1416	20240208	12.01	1998	-20.62	20240322	1416	12.01	20240208	6830	-76.78	20230417	1416	12.01	20240208	2.72	N	088290	500	152 억	1289676	N	N	N	N
95	20240415	110629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1595	-29	5	-1.79	87733589	54730	48.02	1630	1635	1581	2110	1137	1624	1603.03	4.22	1313	1664	1644	1608	1588	1552	1626	1570	153	486	500	1100	1	1	30590933	488	-17.15	0.98	12	0.18	-93.00	1625.00	7720	20230407	-79.34	1416	20240208	12.64	1998	-20.17	20240322	1416	12.64	20240208	6830	-76.65	20230417	1416	12.64	20240208	2.72	N	088290	500	152 억	1289676	N	N	N	N
96	20240415	100625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	-16	5	-0.99	74449954	46361	40.68	1630	1635	1581	2110	1137	1624	1605.87	4.22	2669	1664	1644	1608	1588	1552	1626	1570	153	486	500	1100	1	1	30590933	492	-17.29	0.99	12	0.15	-93.00	1625.00	7720	20230407	-79.17	1416	20240208	13.56	1998	-19.52	20240322	1416	13.56	20240208	6830	-76.46	20230417	1416	13.56	20240208	2.72	N	088290	500	152 억	1289676	N	N	N	N
97	20240415	090631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1590	-34	5	-2.09	7490803	4608	4.04	1630	1630	1590	2110	1137	1624	1625.61	4.22	-1007	1664	1644	1608	1588	1552	1626	1570	153	486	500	1100	1	1	30590933	486	-17.10	0.98	12	0.02	-93.00	1625.00	7720	20230407	-79.40	1416	20240208	12.29	1998	-20.42	20240322	1416	12.29	20240208	6830	-76.72	20230417	1416	12.29	20240208	2.72	N	088290	500	152 억	1289676	N	N	N	N
98	20240412	160625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	13	2	0.81	182614849	113970	153.22	1628	1628	1572	2090	1128	1611	1602.31	4.19	3428	1676	1643	1614	1581	1552	1629	1567	153	479	500	1090	1	1	30590933	497	-17.46	1.00	12	0.37	-93.00	1625.00	8000	20230406	-79.70	1416	20240208	14.69	1998	-18.72	20240322	1416	14.69	20240208	7160	-77.32	20230412	1416	14.69	20240208	2.72	N	088290	500	152 억	1282745	N	N	N	N
99	20240412	150627	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1621	10	2	0.62	136431969	85560	115.02	1628	1628	1572	2090	1128	1611	1594.58	4.19	678	1676	1643	1614	1581	1552	1629	1567	153	479	500	1090	1	1	30590933	496	-17.43	1.00	12	0.28	-93.00	1625.00	8000	20230406	-79.74	1416	20240208	14.48	1998	-18.87	20240322	1416	14.48	20240208	7160	-77.36	20230412	1416	14.48	20240208	2.72	N	088290	500	152 억	1282745	N	N	N	N
100	20240412	140625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1593	-18	5	-1.12	81237159	51038	68.61	1628	1628	1572	2090	1128	1611	1591.70	4.19	-13113	1676	1643	1614	1581	1552	1629	1567	153	479	500	1090	1	1	30590933	487	-17.13	0.98	12	0.17	-93.00	1625.00	8000	20230406	-80.09	1416	20240208	12.50	1998	-20.27	20240322	1416	12.50	20240208	7160	-77.75	20230412	1416	12.50	20240208	2.72	N	088290	500	152 억	1282745	N	N	N	N
101	20240412	130620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1573	-38	5	-2.36	67332907	42245	56.79	1628	1628	1572	2090	1128	1611	1593.87	4.19	-14551	1676	1643	1614	1581	1552	1629	1567	153	479	500	1090	1	1	30590933	481	-16.91	0.97	12	0.14	-93.00	1625.00	8000	20230406	-80.34	1416	20240208	11.09	1998	-21.27	20240322	1416	11.09	20240208	7160	-78.03	20230412	1416	11.09	20240208	2.72	N	088290	500	152 억	1282745	N	N	N	N
102	20240412	120625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1591	-20	5	-1.24	44188312	27603	37.11	1628	1628	1591	2090	1128	1611	1600.85	4.19	-7737	1676	1643	1614	1581	1552	1629	1567	153	479	500	1090	1	1	30590933	487	-17.11	0.98	12	0.09	-93.00	1625.00	8000	20230406	-80.11	1416	20240208	12.36	1998	-20.37	20240322	1416	12.36	20240208	7160	-77.78	20230412	1416	12.36	20240208	2.72	N	088290	500	152 억	1282745	N	N	N	N
103	20240412	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	3	2	0.19	16995808	10593	14.24	1628	1628	1598	2090	1128	1611	1604.44	4.19	-2426	1676	1643	1614	1581	1552	1629	1567	153	479	500	1090	1	1	30590933	494	-17.35	0.99	12	0.03	-93.00	1625.00	8000	20230406	-79.83	1416	20240208	13.98	1998	-19.22	20240322	1416	13.98	20240208	7160	-77.46	20230412	1416	13.98	20240208	2.72	N	088290	500	152 억	1282745	N	N	N	N
104	20240412	100622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1612	1	2	0.06	12848394	8015	10.78	1628	1628	1598	2090	1128	1611	1603.04	4.19	-1496	1676	1643	1614	1581	1552	1629	1567	153	479	500	1090	1	1	30590933	493	-17.33	0.99	12	0.03	-93.00	1625.00	8000	20230406	-79.85	1416	20240208	13.84	1998	-19.32	20240322	1416	13.84	20240208	7160	-77.49	20230412	1416	13.84	20240208	2.72	N	088290	500	152 억	1282745	N	N	N	N
105	20240412	090622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	13	2	0.81	564559	347	0.47	1628	1628	1612	2090	1128	1611	1626.97	4.19	-70	1676	1643	1614	1581	1552	1629	1567	153	479	500	1090	1	1	30590933	497	-17.46	1.00	12	0.00	-93.00	1625.00	8000	20230406	-79.70	1416	20240208	14.69	1998	-18.72	20240322	1416	14.69	20240208	7160	-77.32	20230412	1416	14.69	20240208	2.72	N	088290	500	152 억	1282745	N	N	N	N
106	20240411	160617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1611	-14	5	-0.86	119782230	74385	79.64	1625	1647	1585	2110	1138	1625	1610.30	4.19	-977	1739	1681	1638	1580	1537	1660	1559	153	485	500	1100	1	1	30590933	493	-17.32	0.99	12	0.24	-93.00	1625.00	8000	20230406	-79.86	1416	20240208	13.77	1998	-19.37	20240322	1416	13.77	20240208	7240	-77.75	20230411	1416	13.77	20240208	2.72	N	088290	500	152 억	1283273	N	N	N	N
107	20240411	150624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-15	5	-0.92	109819245	68184	73.00	1625	1647	1585	2110	1138	1625	1610.63	4.19	-550	1739	1681	1638	1580	1537	1660	1559	153	485	500	1100	1	1	30590933	493	-17.31	0.99	12	0.22	-93.00	1625.00	8000	20230406	-79.88	1416	20240208	13.70	1998	-19.42	20240322	1416	13.70	20240208	7240	-77.76	20230411	1416	13.70	20240208	2.72	N	088290	500	152 억	1283273	N	N	N	N
108	20240411	140621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	-21	5	-1.29	102355811	63537	68.02	1625	1647	1585	2110	1138	1625	1610.96	4.19	269	1739	1681	1638	1580	1537	1660	1559	153	485	500	1100	1	1	30590933	491	-17.25	0.99	12	0.21	-93.00	1625.00	8000	20230406	-79.95	1416	20240208	13.28	1998	-19.72	20240322	1416	13.28	20240208	7240	-77.85	20230411	1416	13.28	20240208	2.72	N	088290	500	152 억	1283273	N	N	N	N
109	20240411	130613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	-10	5	-0.62	82282873	51060	54.66	1625	1647	1585	2110	1138	1625	1611.49	4.19	1338	1739	1681	1638	1580	1537	1660	1559	153	485	500	1100	1	1	30590933	494	-17.37	0.99	12	0.17	-93.00	1625.00	8000	20230406	-79.81	1416	20240208	14.05	1998	-19.17	20240322	1416	14.05	20240208	7240	-77.69	20230411	1416	14.05	20240208	2.72	N	088290	500	152 억	1283273	N	N	N	N
110	20240411	120622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1610	-15	5	-0.92	80477198	49939	53.46	1625	1647	1585	2110	1138	1625	1611.51	4.19	1530	1739	1681	1638	1580	1537	1660	1559	153	485	500	1100	1	1	30590933	493	-17.31	0.99	12	0.16	-93.00	1625.00	8000	20230406	-79.88	1416	20240208	13.70	1998	-19.42	20240322	1416	13.70	20240208	7240	-77.76	20230411	1416	13.70	20240208	2.72	N	088290	500	152 억	1283273	N	N	N	N
111	20240411	110616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-5	5	-0.31	71874167	44597	47.75	1625	1647	1585	2110	1138	1625	1611.64	4.19	1429	1739	1681	1638	1580	1537	1660	1559	153	485	500	1100	1	1	30590933	496	-17.42	1.00	12	0.15	-93.00	1625.00	8000	20230406	-79.75	1416	20240208	14.41	1998	-18.92	20240322	1416	14.41	20240208	7240	-77.62	20230411	1416	14.41	20240208	2.72	N	088290	500	152 억	1283273	N	N	N	N
112	20240411	100623	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1629	4	2	0.25	24804766	15298	16.38	1625	1647	1608	2110	1138	1625	1621.44	4.19	2448	1739	1681	1638	1580	1537	1660	1559	153	485	500	1100	1	1	30590933	498	-17.52	1.00	12	0.05	-93.00	1625.00	8000	20230406	-79.64	1416	20240208	15.04	1998	-18.47	20240322	1416	15.04	20240208	7240	-77.50	20230411	1416	15.04	20240208	2.72	N	088290	500	152 억	1283273	N	N	N	N
113	20240411	090619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	-17	5	-1.05	2510450	1551	1.66	1625	1633	1608	2110	1138	1625	1618.60	4.19	-57	1739	1681	1638	1580	1537	1660	1559	153	485	500	1100	1	1	30590933	492	-17.29	0.99	12	0.01	-93.00	1625.00	8000	20230406	-79.90	1416	20240208	13.56	1998	-19.52	20240322	1416	13.56	20240208	7240	-77.79	20230411	1416	13.56	20240208	2.72	N	088290	500	152 억	1283273	N	N	N	N
114	20240409	160609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1625	25	2	1.56	152951798	92395	220.09	1629	1696	1595	2080	1120	1600	1655.41	4.18	2708	1659	1629	1603	1573	1547	1644	1588	153	480	500	1080	1	1	30590933	497	-17.47	1.00	12	0.30	-93.00	1625.00	8000	20230406	-79.69	1416	20240208	14.76	1998	-18.67	20240322	1416	14.76	20240208	7490	-78.30	20230410	1416	14.76	20240208	2.71	N	088290	500	152 억	1279738	N	N	N	N
115	20240409	150614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1657	57	2	3.56	135777669	81877	195.04	1629	1696	1595	2080	1120	1600	1658.31	4.18	5045	1659	1629	1603	1573	1547	1644	1588	153	480	500	1080	1	1	30590933	507	-17.82	1.02	12	0.27	-93.00	1625.00	8000	20230406	-79.29	1416	20240208	17.02	1998	-17.07	20240322	1416	17.02	20240208	7490	-77.88	20230410	1416	17.02	20240208	2.71	N	088290	500	152 억	1279738	N	N	N	N
116	20240409	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1676	76	2	4.75	125561068	75697	180.32	1629	1696	1595	2080	1120	1600	1658.73	4.18	3382	1659	1629	1603	1573	1547	1644	1588	153	480	500	1080	1	1	30590933	513	-18.02	1.03	12	0.25	-93.00	1625.00	8000	20230406	-79.05	1416	20240208	18.36	1998	-16.12	20240322	1416	18.36	20240208	7490	-77.62	20230410	1416	18.36	20240208	2.71	N	088290	500	152 억	1279738	N	N	N	N
117	20240409	130611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1676	76	2	4.75	121912791	73510	175.11	1629	1696	1595	2080	1120	1600	1658.45	4.18	3726	1659	1629	1603	1573	1547	1644	1588	153	480	500	1080	1	1	30590933	513	-18.02	1.03	12	0.24	-93.00	1625.00	8000	20230406	-79.05	1416	20240208	18.36	1998	-16.12	20240322	1416	18.36	20240208	7490	-77.62	20230410	1416	18.36	20240208	2.71	N	088290	500	152 억	1279738	N	N	N	N
118	20240409	120614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1672	72	2	4.50	107377598	64840	154.45	1629	1696	1595	2080	1120	1600	1656.04	4.18	2465	1659	1629	1603	1573	1547	1644	1588	153	480	500	1080	1	1	30590933	511	-17.98	1.03	12	0.21	-93.00	1625.00	8000	20230406	-79.10	1416	20240208	18.08	1998	-16.32	20240322	1416	18.08	20240208	7490	-77.68	20230410	1416	18.08	20240208	2.71	N	088290	500	152 억	1279738	N	N	N	N
119	20240409	110613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1669	69	2	4.31	92997764	56256	134.01	1629	1696	1595	2080	1120	1600	1653.12	4.18	1191	1659	1629	1603	1573	1547	1644	1588	153	480	500	1080	1	1	30590933	511	-17.95	1.03	12	0.18	-93.00	1625.00	8000	20230406	-79.14	1416	20240208	17.87	1998	-16.47	20240322	1416	17.87	20240208	7490	-77.72	20230410	1416	17.87	20240208	2.71	N	088290	500	152 억	1279738	N	N	N	N
120	20240409	100609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1647	47	2	2.94	42751121	26303	62.66	1629	1647	1595	2080	1120	1600	1625.33	4.18	4558	1659	1629	1603	1573	1547	1644	1588	153	480	500	1080	1	1	30590933	504	-17.71	1.01	12	0.09	-93.00	1625.00	8000	20230406	-79.41	1416	20240208	16.31	1998	-17.57	20240322	1416	16.31	20240208	7490	-78.01	20230410	1416	16.31	20240208	2.71	N	088290	500	152 억	1279738	N	N	N	N
121	20240409	090620	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1628	28	2	1.75	3684362	2271	5.41	1629	1629	1595	2080	1120	1600	1622.35	4.18	-687	1659	1629	1603	1573	1547	1644	1588	153	480	500	1080	1	1	30590933	498	-17.51	1.00	12	0.01	-93.00	1625.00	8000	20230406	-79.65	1416	20240208	14.97	1998	-18.52	20240322	1416	14.97	20240208	7490	-78.26	20230410	1416	14.97	20240208	2.71	N	088290	500	152 억	1279738	N	N	N	N
122	20240408	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-1	5	-0.06	67407253	41839	70.98	1577	1633	1577	2080	1121	1601	1611.11	4.21	-9146	1675	1638	1577	1540	1479	1656	1558	153	479	500	1080	1	1	30590933	489	-17.20	0.98	12	0.14	-93.00	1625.00	8000	20230406	-80.00	1416	20240208	12.99	1998	-19.92	20240322	1416	12.99	20240208	7490	-78.64	20230410	1416	12.99	20240208	2.74	N	088290	500	152 억	1286898	N	N	N	N
123	20240408	150612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1606	5	2	0.31	65703537	40776	69.18	1577	1633	1577	2080	1121	1601	1611.33	4.21	-8957	1675	1638	1577	1540	1479	1656	1558	153	479	500	1080	1	1	30590933	491	-17.27	0.99	12	0.13	-93.00	1625.00	8000	20230406	-79.93	1416	20240208	13.42	1998	-19.62	20240322	1416	13.42	20240208	7490	-78.56	20230410	1416	13.42	20240208	2.74	N	088290	500	152 억	1286898	N	N	N	N
124	20240408	140613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	7	2	0.44	59329612	36808	62.45	1577	1633	1577	2080	1121	1601	1611.87	4.21	-8684	1675	1638	1577	1540	1479	1656	1558	153	479	500	1080	1	1	30590933	492	-17.29	0.99	12	0.12	-93.00	1625.00	8000	20230406	-79.90	1416	20240208	13.56	1998	-19.52	20240322	1416	13.56	20240208	7490	-78.53	20230410	1416	13.56	20240208	2.74	N	088290	500	152 억	1286898	N	N	N	N
125	20240408	130610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	7	2	0.44	58974244	36587	62.07	1577	1633	1577	2080	1121	1601	1611.89	4.21	-8668	1675	1638	1577	1540	1479	1656	1558	153	479	500	1080	1	1	30590933	492	-17.29	0.99	12	0.12	-93.00	1625.00	8000	20230406	-79.90	1416	20240208	13.56	1998	-19.52	20240322	1416	13.56	20240208	7490	-78.53	20230410	1416	13.56	20240208	2.74	N	088290	500	152 억	1286898	N	N	N	N
126	20240408	120612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-2	5	-0.12	55222999	34250	58.11	1577	1633	1577	2080	1121	1601	1612.35	4.21	-8366	1675	1638	1577	1540	1479	1656	1558	153	479	500	1080	1	1	30590933	489	-17.19	0.98	12	0.11	-93.00	1625.00	8000	20230406	-80.01	1416	20240208	12.92	1998	-19.97	20240322	1416	12.92	20240208	7490	-78.65	20230410	1416	12.92	20240208	2.74	N	088290	500	152 억	1286898	N	N	N	N
127	20240408	110614	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-2	5	-0.12	51284967	31781	53.92	1577	1633	1577	2080	1121	1601	1613.70	4.21	-8199	1675	1638	1577	1540	1479	1656	1558	153	479	500	1080	1	1	30590933	489	-17.19	0.98	12	0.10	-93.00	1625.00	8000	20230406	-80.01	1416	20240208	12.92	1998	-19.97	20240322	1416	12.92	20240208	7490	-78.65	20230410	1416	12.92	20240208	2.74	N	088290	500	152 억	1286898	N	N	N	N
128	20240408	100606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	13	2	0.81	48348618	29952	50.82	1577	1633	1577	2080	1121	1601	1614.20	4.21	-7078	1675	1638	1577	1540	1479	1656	1558	153	479	500	1080	1	1	30590933	494	-17.35	0.99	12	0.10	-93.00	1625.00	8000	20230406	-79.83	1416	20240208	13.98	1998	-19.22	20240322	1416	13.98	20240208	7490	-78.45	20230410	1416	13.98	20240208	2.74	N	088290	500	152 억	1286898	N	N	N	N
129	20240408	090613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	14	2	0.87	12969586	8074	13.70	1577	1619	1577	2080	1121	1601	1606.34	4.21	-6196	1675	1638	1577	1540	1479	1656	1558	153	479	500	1080	1	1	30590933	494	-17.37	0.99	12	0.03	-93.00	1625.00	8000	20230406	-79.81	1416	20240208	14.05	1998	-19.17	20240322	1416	14.05	20240208	7490	-78.44	20230410	1416	14.05	20240208	2.74	N	088290	500	152 억	1286898	N	N	N	N
130	20240405	160613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1601	-13	5	-0.81	92847558	58941	55.14	1586	1614	1516	2095	1130	1614	1575.26	4.21	-2597	1712	1663	1625	1576	1538	1644	1557	153	481	500	1090	1	1	30590933	490	-17.22	0.99	12	0.19	-93.00	1625.00	8000	20230406	-79.99	1416	20240208	13.06	1998	-19.87	20240322	1416	13.06	20240208	8000	-79.99	20230406	1416	13.06	20240208	2.76	N	088290	500	152 억	1287173	N	N	N	N
131	20240405	150609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-14	5	-0.87	90146671	57254	53.56	1586	1614	1516	2095	1130	1614	1574.50	4.21	-2103	1712	1663	1625	1576	1538	1644	1557	153	481	500	1090	1	1	30590933	489	-17.20	0.98	12	0.19	-93.00	1625.00	8000	20230406	-80.00	1416	20240208	12.99	1998	-19.92	20240322	1416	12.99	20240208	8000	-80.00	20230406	1416	12.99	20240208	2.76	N	088290	500	152 억	1287173	N	N	N	N
132	20240405	140608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1601	-13	5	-0.81	86917979	55228	51.67	1586	1614	1516	2095	1130	1614	1573.80	4.21	-591	1712	1663	1625	1576	1538	1644	1557	153	481	500	1090	1	1	30590933	490	-17.22	0.99	12	0.18	-93.00	1625.00	8000	20230406	-79.99	1416	20240208	13.06	1998	-19.87	20240322	1416	13.06	20240208	8000	-79.99	20230406	1416	13.06	20240208	2.76	N	088290	500	152 억	1287173	N	N	N	N
133	20240405	130607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	-12	5	-0.74	84155222	53500	50.05	1586	1614	1516	2095	1130	1614	1572.99	4.21	163	1712	1663	1625	1576	1538	1644	1557	153	481	500	1090	1	1	30590933	490	-17.23	0.99	12	0.17	-93.00	1625.00	8000	20230406	-79.97	1416	20240208	13.14	1998	-19.82	20240322	1416	13.14	20240208	8000	-79.97	20230406	1416	13.14	20240208	2.76	N	088290	500	152 억	1287173	N	N	N	N
134	20240405	120608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1598	-16	5	-0.99	83641675	53179	49.75	1586	1614	1516	2095	1130	1614	1572.83	4.21	361	1712	1663	1625	1576	1538	1644	1557	153	481	500	1090	1	1	30590933	489	-17.18	0.98	12	0.17	-93.00	1625.00	8000	20230406	-80.03	1416	20240208	12.85	1998	-20.02	20240322	1416	12.85	20240208	8000	-80.03	20230406	1416	12.85	20240208	2.76	N	088290	500	152 억	1287173	N	N	N	N
135	20240405	110612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1573	-41	5	-2.54	70030264	44627	41.75	1586	1598	1516	2095	1130	1614	1569.24	4.21	1038	1712	1663	1625	1576	1538	1644	1557	153	481	500	1090	1	1	30590933	481	-16.91	0.97	12	0.15	-93.00	1625.00	8000	20230406	-80.34	1416	20240208	11.09	1998	-21.27	20240322	1416	11.09	20240208	8000	-80.34	20230406	1416	11.09	20240208	2.76	N	088290	500	152 억	1287173	N	N	N	N
136	20240405	100522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1570	-44	5	-2.73	35424554	22687	21.22	1586	1598	1516	2095	1130	1614	1561.45	4.21	-6519	1712	1663	1625	1576	1538	1644	1557	153	481	500	1090	1	1	30590933	480	-16.88	0.97	12	0.07	-93.00	1625.00	8000	20230406	-80.38	1416	20240208	10.88	1998	-21.42	20240322	1416	10.88	20240208	8000	-80.38	20230406	1416	10.88	20240208	2.76	N	088290	500	152 억	1287173	N	N	N	N
137	20240405	090601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1593	-21	5	-1.30	15536266	10024	9.38	1586	1598	1516	2095	1130	1614	1549.91	4.21	-659	1712	1663	1625	1576	1538	1644	1557	153	481	500	1090	1	1	30590933	487	-17.13	0.98	12	0.03	-93.00	1625.00	8000	20230406	-80.09	1416	20240208	12.50	1998	-20.27	20240322	1416	12.50	20240208	8000	-80.09	20230406	1416	12.50	20240208	2.76	N	088290	500	152 억	1287173	N	N	N	N
138	20240404	160601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	-33	5	-2.00	171775193	106890	91.54	1647	1674	1587	2140	1153	1647	1607.03	4.28	-24598	1721	1684	1665	1628	1609	1674	1618	153	493	500	1110	1	1	30590933	494	-17.35	0.99	12	0.35	-93.00	1625.00	8000	20230406	-79.83	1416	20240208	13.98	1998	-19.22	20240322	1416	13.98	20240208	8000	-79.83	20230406	1416	13.98	20240208	2.81	N	088290	500	152 억	1308313	N	N	N	N
139	20240404	150559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	-39	5	-2.37	167954160	104519	89.51	1647	1674	1587	2140	1153	1647	1606.92	4.28	-25271	1721	1684	1665	1628	1609	1674	1618	153	493	500	1110	1	1	30590933	492	-17.29	0.99	12	0.34	-93.00	1625.00	8000	20230406	-79.90	1416	20240208	13.56	1998	-19.52	20240322	1416	13.56	20240208	8000	-79.90	20230406	1416	13.56	20240208	2.81	N	088290	500	152 억	1308313	N	N	N	N
140	20240404	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	-39	5	-2.37	156711612	97523	83.52	1647	1674	1587	2140	1153	1647	1606.92	4.28	-24589	1721	1684	1665	1628	1609	1674	1618	153	493	500	1110	1	1	30590933	492	-17.29	0.99	12	0.32	-93.00	1625.00	8000	20230406	-79.90	1416	20240208	13.56	1998	-19.52	20240322	1416	13.56	20240208	8000	-79.90	20230406	1416	13.56	20240208	2.81	N	088290	500	152 억	1308313	N	N	N	N
141	20240404	130554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-48	5	-2.91	133452929	82992	71.07	1647	1674	1587	2140	1153	1647	1608.02	4.28	-27445	1721	1684	1665	1628	1609	1674	1618	153	493	500	1110	1	1	30590933	489	-17.19	0.98	12	0.27	-93.00	1625.00	8000	20230406	-80.01	1416	20240208	12.92	1998	-19.97	20240322	1416	12.92	20240208	8000	-80.01	20230406	1416	12.92	20240208	2.81	N	088290	500	152 억	1308313	N	N	N	N
142	20240404	120558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-48	5	-2.91	105243013	65269	55.90	1647	1674	1587	2140	1153	1647	1612.45	4.28	-23396	1721	1684	1665	1628	1609	1674	1618	153	493	500	1110	1	1	30590933	489	-17.19	0.98	12	0.21	-93.00	1625.00	8000	20230406	-80.01	1416	20240208	12.92	1998	-19.97	20240322	1416	12.92	20240208	8000	-80.01	20230406	1416	12.92	20240208	2.81	N	088290	500	152 억	1308313	N	N	N	N
143	20240404	110600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	-32	5	-1.94	73704263	45509	38.97	1647	1674	1597	2140	1153	1647	1619.55	4.28	-5288	1721	1684	1665	1628	1609	1674	1618	153	493	500	1110	1	1	30590933	494	-17.37	0.99	12	0.15	-93.00	1625.00	8000	20230406	-79.81	1416	20240208	14.05	1998	-19.17	20240322	1416	14.05	20240208	8000	-79.81	20230406	1416	14.05	20240208	2.81	N	088290	500	152 억	1308313	N	N	N	N
144	20240404	100600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1632	-15	5	-0.91	23628327	14421	12.35	1647	1674	1628	2140	1153	1647	1638.47	4.28	-2846	1721	1684	1665	1628	1609	1674	1618	153	493	500	1110	1	1	30590933	499	-17.55	1.00	12	0.05	-93.00	1625.00	8000	20230406	-79.60	1416	20240208	15.25	1998	-18.32	20240322	1416	15.25	20240208	8000	-79.60	20230406	1416	15.25	20240208	2.81	N	088290	500	152 억	1308313	N	N	N	N
145	20240404	090559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1649	2	2	0.12	2261953	1372	1.17	1647	1674	1647	2140	1153	1647	1648.65	4.28	462	1721	1684	1665	1628	1609	1674	1618	153	493	500	1110	1	1	30590933	504	-17.73	1.01	12	0.00	-93.00	1625.00	8000	20230406	-79.39	1416	20240208	16.45	1998	-17.47	20240322	1416	16.45	20240208	8000	-79.39	20230406	1416	16.45	20240208	2.81	N	088290	500	152 억	1308313	N	N	N	N
146	20240403	160559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1647	-72	5	-4.19	192131410	115443	87.53	1702	1702	1646	2230	1204	1719	1664.37	4.39	-38933	1793	1755	1719	1681	1645	1775	1701	153	511	500	1160	1	1	30590933	504	-17.71	1.01	12	0.38	-93.00	1625.00	8000	20230406	-79.41	1416	20240208	16.31	1998	-17.57	20240322	1416	16.31	20240208	8000	-79.41	20230406	1416	16.31	20240208	2.93	N	088290	500	152 억	1343646	N	N	N	N
147	20240403	150557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1656	-63	5	-3.66	157598978	94503	71.65	1702	1702	1651	2230	1204	1719	1667.66	4.39	-22336	1793	1755	1719	1681	1645	1775	1701	153	511	500	1160	1	1	30590933	507	-17.81	1.02	12	0.31	-93.00	1625.00	8000	20230406	-79.30	1416	20240208	16.95	1998	-17.12	20240322	1416	16.95	20240208	8000	-79.30	20230406	1416	16.95	20240208	2.93	N	088290	500	152 억	1343646	N	N	N	N
148	20240403	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1662	-57	5	-3.32	138748301	83115	63.02	1702	1702	1654	2230	1204	1719	1669.35	4.39	-16822	1793	1755	1719	1681	1645	1775	1701	153	511	500	1160	1	1	30590933	508	-17.87	1.02	12	0.27	-93.00	1625.00	8000	20230406	-79.22	1416	20240208	17.37	1998	-16.82	20240322	1416	17.37	20240208	8000	-79.22	20230406	1416	17.37	20240208	2.93	N	088290	500	152 억	1343646	N	N	N	N
149	20240403	130554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1660	-59	5	-3.43	129617062	77604	58.84	1702	1702	1654	2230	1204	1719	1670.24	4.39	-13374	1793	1755	1719	1681	1645	1775	1701	153	511	500	1160	1	1	30590933	508	-17.85	1.02	12	0.25	-93.00	1625.00	8000	20230406	-79.25	1416	20240208	17.23	1998	-16.92	20240322	1416	17.23	20240208	8000	-79.25	20230406	1416	17.23	20240208	2.93	N	088290	500	152 억	1343646	N	N	N	N
150	20240403	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1656	-63	5	-3.66	123050393	73645	55.84	1702	1702	1654	2230	1204	1719	1670.86	4.39	-12529	1793	1755	1719	1681	1645	1775	1701	153	511	500	1160	1	1	30590933	507	-17.81	1.02	12	0.24	-93.00	1625.00	8000	20230406	-79.30	1416	20240208	16.95	1998	-17.12	20240322	1416	16.95	20240208	8000	-79.30	20230406	1416	16.95	20240208	2.93	N	088290	500	152 억	1343646	N	N	N	N
151	20240403	110554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1661	-58	5	-3.37	108908217	65116	49.37	1702	1702	1657	2230	1204	1719	1672.53	4.39	-10472	1793	1755	1719	1681	1645	1775	1701	153	511	500	1160	1	1	30590933	508	-17.86	1.02	12	0.21	-93.00	1625.00	8000	20230406	-79.24	1416	20240208	17.30	1998	-16.87	20240322	1416	17.30	20240208	8000	-79.24	20230406	1416	17.30	20240208	2.93	N	088290	500	152 억	1343646	N	N	N	N
152	20240403	100555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1670	-49	5	-2.85	102819771	61457	46.60	1702	1702	1657	2230	1204	1719	1673.04	4.39	-10309	1793	1755	1719	1681	1645	1775	1701	153	511	500	1160	1	1	30590933	511	-17.96	1.03	12	0.20	-93.00	1625.00	8000	20230406	-79.12	1416	20240208	17.94	1998	-16.42	20240322	1416	17.94	20240208	8000	-79.12	20230406	1416	17.94	20240208	2.93	N	088290	500	152 억	1343646	N	N	N	N
153	20240403	090556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1689	-30	5	-1.75	18895424	11124	8.43	1702	1702	1689	2230	1204	1719	1698.62	4.39	-875	1793	1755	1719	1681	1645	1775	1701	153	511	500	1160	1	1	30590933	517	-18.16	1.04	12	0.04	-93.00	1625.00	8000	20230406	-78.89	1416	20240208	19.28	1998	-15.47	20240322	1416	19.28	20240208	8000	-78.89	20230406	1416	19.28	20240208	2.93	N	088290	500	152 억	1343646	N	N	N	N
154	20240402	160545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1719	36	2	2.14	222325652	129034	102.78	1684	1757	1683	2185	1179	1683	1723.00	4.38	3496	1754	1718	1689	1653	1624	1736	1671	153	502	500	1140	1	1	30590933	526	-18.48	1.06	12	0.42	-93.00	1625.00	8000	20230406	-78.51	1416	20240208	21.40	1998	-13.96	20240322	1416	21.40	20240208	8000	-78.51	20230406	1416	21.40	20240208	2.94	N	088290	500	152 억	1341325	N	N	N	N
155	20240402	150552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1716	33	2	1.96	216291498	125523	99.99	1684	1757	1683	2185	1179	1683	1723.12	4.38	3989	1754	1718	1689	1653	1624	1736	1671	153	502	500	1140	1	1	30590933	525	-18.45	1.06	12	0.41	-93.00	1625.00	8000	20230406	-78.55	1416	20240208	21.19	1998	-14.11	20240322	1416	21.19	20240208	8000	-78.55	20230406	1416	21.19	20240208	2.94	N	088290	500	152 억	1341325	N	N	N	N
156	20240402	140554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1735	52	2	3.09	181729529	105439	83.99	1684	1757	1683	2185	1179	1683	1723.55	4.38	13096	1754	1718	1689	1653	1624	1736	1671	153	502	500	1140	1	1	30590933	531	-18.66	1.07	12	0.34	-93.00	1625.00	8000	20230406	-78.31	1416	20240208	22.53	1998	-13.16	20240322	1416	22.53	20240208	8000	-78.31	20230406	1416	22.53	20240208	2.94	N	088290	500	152 억	1341325	N	N	N	N
157	20240402	130545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1743	60	2	3.57	172252920	99966	79.63	1684	1757	1683	2185	1179	1683	1723.12	4.38	12947	1754	1718	1689	1653	1624	1736	1671	153	502	500	1140	1	1	30590933	533	-18.74	1.07	12	0.33	-93.00	1625.00	8000	20230406	-78.21	1416	20240208	23.09	1998	-12.76	20240322	1416	23.09	20240208	8000	-78.21	20230406	1416	23.09	20240208	2.94	N	088290	500	152 억	1341325	N	N	N	N
158	20240402	120541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1756	73	2	4.34	135350973	78818	62.78	1684	1757	1683	2185	1179	1683	1717.26	4.38	11980	1754	1718	1689	1653	1624	1736	1671	153	502	500	1140	1	1	30590933	537	-18.88	1.08	12	0.26	-93.00	1625.00	8000	20230406	-78.05	1416	20240208	24.01	1998	-12.11	20240322	1416	24.01	20240208	8000	-78.05	20230406	1416	24.01	20240208	2.94	N	088290	500	152 억	1341325	N	N	N	N
159	20240402	110547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1711	28	2	1.66	47386956	27990	22.30	1684	1718	1683	2185	1179	1683	1693.00	4.38	-2012	1754	1718	1689	1653	1624	1736	1671	153	502	500	1140	1	1	30590933	523	-18.40	1.05	12	0.09	-93.00	1625.00	8000	20230406	-78.61	1416	20240208	20.83	1998	-14.36	20240322	1416	20.83	20240208	8000	-78.61	20230406	1416	20.83	20240208	2.94	N	088290	500	152 억	1341325	N	N	N	N
160	20240402	100547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1696	13	2	0.77	30290127	17958	14.30	1684	1718	1683	2185	1179	1683	1686.72	4.38	-8545	1754	1718	1689	1653	1624	1736	1671	153	502	500	1140	1	1	30590933	519	-18.24	1.04	12	0.06	-93.00	1625.00	8000	20230406	-78.80	1416	20240208	19.77	1998	-15.12	20240322	1416	19.77	20240208	8000	-78.80	20230406	1416	19.77	20240208	2.94	N	088290	500	152 억	1341325	N	N	N	N
161	20240402	090548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1696	13	2	0.77	6263913	3719	2.96	1684	1718	1683	2185	1179	1683	1684.30	4.38	-1067	1754	1718	1689	1653	1624	1736	1671	153	502	500	1140	1	1	30590933	519	-18.24	1.04	12	0.01	-93.00	1625.00	8000	20230406	-78.80	1416	20240208	19.77	1998	-15.12	20240322	1416	19.77	20240208	8000	-78.80	20230406	1416	19.77	20240208	2.94	N	088290	500	152 억	1341325	N	N	N	N
162	20240401	160545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1683	13	2	0.78	211625827	124749	197.15	1679	1725	1660	2170	1169	1670	1696.41	4.34	11235	1702	1686	1658	1642	1614	1694	1650	153	500	500	1130	1	1	30590933	515	-18.10	1.04	12	0.41	-93.00	1625.00	8000	20230406	-78.96	1416	20240208	18.86	1998	-15.77	20240322	1416	18.86	20240208	8000	-78.96	20230406	1416	18.86	20240208	3.01	N	088290	500	152 억	1328930	N	N	N	N
163	20240401	150547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1689	19	2	1.14	197547791	116396	183.95	1679	1725	1660	2170	1169	1670	1697.20	4.34	6931	1702	1686	1658	1642	1614	1694	1650	153	500	500	1130	1	1	30590933	517	-18.16	1.04	12	0.38	-93.00	1625.00	8000	20230406	-78.89	1416	20240208	19.28	1998	-15.47	20240322	1416	19.28	20240208	8000	-78.89	20230406	1416	19.28	20240208	3.01	N	088290	500	152 억	1328930	N	N	N	N
164	20240401	140543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1686	16	2	0.96	141167481	82926	131.05	1679	1725	1660	2170	1169	1670	1702.33	4.34	-1249	1702	1686	1658	1642	1614	1694	1650	153	500	500	1130	1	1	30590933	516	-18.13	1.04	12	0.27	-93.00	1625.00	8000	20230406	-78.93	1416	20240208	19.07	1998	-15.62	20240322	1416	19.07	20240208	8000	-78.93	20230406	1416	19.07	20240208	3.01	N	088290	500	152 억	1328930	N	N	N	N
165	20240401	130540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1688	18	2	1.08	127456610	74781	118.18	1679	1725	1660	2170	1169	1670	1704.40	4.34	-1117	1702	1686	1658	1642	1614	1694	1650	153	500	500	1130	1	1	30590933	516	-18.15	1.04	12	0.24	-93.00	1625.00	8000	20230406	-78.90	1416	20240208	19.21	1998	-15.52	20240322	1416	19.21	20240208	8000	-78.90	20230406	1416	19.21	20240208	3.01	N	088290	500	152 억	1328930	N	N	N	N
166	20240401	120547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1693	23	2	1.38	120222660	70505	111.42	1679	1725	1660	2170	1169	1670	1705.17	4.34	-1358	1702	1686	1658	1642	1614	1694	1650	153	500	500	1130	1	1	30590933	518	-18.20	1.04	12	0.23	-93.00	1625.00	8000	20230406	-78.84	1416	20240208	19.56	1998	-15.27	20240322	1416	19.56	20240208	8000	-78.84	20230406	1416	19.56	20240208	3.01	N	088290	500	152 억	1328930	N	N	N	N
167	20240401	110545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1703	33	2	1.98	97898477	57309	90.57	1679	1725	1660	2170	1169	1670	1708.26	4.34	-696	1702	1686	1658	1642	1614	1694	1650	153	500	500	1130	1	1	30590933	521	-18.31	1.05	12	0.19	-93.00	1625.00	8000	20230406	-78.71	1416	20240208	20.27	1998	-14.76	20240322	1416	20.27	20240208	8000	-78.71	20230406	1416	20.27	20240208	3.01	N	088290	500	152 억	1328930	N	N	N	N
168	20240401	100542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1717	47	2	2.81	47456608	27921	44.13	1679	1725	1660	2170	1169	1670	1699.67	4.34	-9476	1702	1686	1658	1642	1614	1694	1650	153	500	500	1130	1	1	30590933	525	-18.46	1.06	12	0.09	-93.00	1625.00	8000	20230406	-78.54	1416	20240208	21.26	1998	-14.06	20240322	1416	21.26	20240208	8000	-78.54	20230406	1416	21.26	20240208	3.01	N	088290	500	152 억	1328930	N	N	N	N
169	20240401	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1681	11	2	0.66	7972685	4770	7.54	1679	1681	1660	2170	1169	1670	1671.42	4.34	-3196	1702	1686	1658	1642	1614	1694	1650	153	500	500	1130	1	1	30590933	514	-18.08	1.03	12	0.02	-93.00	1625.00	8000	20230406	-78.99	1416	20240208	18.71	1998	-15.87	20240322	1416	18.71	20240208	8000	-78.99	20230406	1416	18.71	20240208	3.01	N	088290	500	152 억	1328930	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History