KissMeData/122350/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	20240329	160810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1995	-5	5	-0.25	128910607	64586	136.20	2000	2015	1986	2600	1400	2000	1995.95	2.06	1008	2083	2041	2018	1976	1953	2030	1965	38	600	100	1440	1	1	38339428	765	12.02	0.64	12	0.17	166.00	3121.00	3570	20230412	-44.12	1830	20240307	9.02	2310	-13.64	20240111	1830	9.02	20240307	3570	-44.12	20230412	1830	9.02	20240307	0.96	N	122350	100	38 억	791165	N	N	N	N
3	20240329	150812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1990	-10	5	-0.50	122803352	61523	129.74	2000	2015	1986	2600	1400	2000	1996.06	2.06	1158	2083	2041	2018	1976	1953	2030	1965	38	600	100	1440	1	1	38339428	763	11.99	0.64	12	0.16	166.00	3121.00	3570	20230412	-44.26	1830	20240307	8.74	2310	-13.85	20240111	1830	8.74	20240307	3570	-44.26	20230412	1830	8.74	20240307	0.96	N	122350	100	38 억	791165	N	N	N	N
4	20240329	140808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1990	-10	5	-0.50	116443219	58325	123.00	2000	2015	1986	2600	1400	2000	1996.45	2.06	464	2083	2041	2018	1976	1953	2030	1965	38	600	100	1440	1	1	38339428	763	11.99	0.64	12	0.15	166.00	3121.00	3570	20230412	-44.26	1830	20240307	8.74	2310	-13.85	20240111	1830	8.74	20240307	3570	-44.26	20230412	1830	8.74	20240307	0.96	N	122350	100	38 억	791165	N	N	N	N
5	20240329	130756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	-1	5	-0.05	88277664	44194	93.20	2000	2015	1986	2600	1400	2000	1997.50	2.06	134	2083	2041	2018	1976	1953	2030	1965	38	600	100	1440	1	1	38339428	766	12.04	0.64	12	0.12	166.00	3121.00	3570	20230412	-44.01	1830	20240307	9.23	2310	-13.46	20240111	1830	9.23	20240307	3570	-44.01	20230412	1830	9.23	20240307	0.96	N	122350	100	38 억	791165	N	N	N	N
6	20240329	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1988	-12	5	-0.60	77885712	38980	82.20	2000	2015	1987	2600	1400	2000	1998.09	2.06	-747	2083	2041	2018	1976	1953	2030	1965	38	600	100	1440	1	1	38339428	762	11.98	0.64	12	0.10	166.00	3121.00	3570	20230412	-44.31	1830	20240307	8.63	2310	-13.94	20240111	1830	8.63	20240307	3570	-44.31	20230412	1830	8.63	20240307	0.96	N	122350	100	38 억	791165	N	N	N	N
7	20240329	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	0	3	0.00	61840637	30941	65.25	2000	2015	1990	2600	1400	2000	1998.66	2.06	-865	2083	2041	2018	1976	1953	2030	1965	38	600	100	1440	5	1	38339428	767	12.05	0.64	12	0.08	166.00	3121.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.96	N	122350	100	38 억	791165	N	N	N	N
8	20240329	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	-1	5	-0.05	43733068	21884	46.15	2000	2015	1990	2600	1400	2000	1998.40	2.06	-1299	2083	2041	2018	1976	1953	2030	1965	38	600	100	1440	1	1	38339428	766	12.04	0.64	12	0.06	166.00	3121.00	3570	20230412	-44.01	1830	20240307	9.23	2310	-13.46	20240111	1830	9.23	20240307	3570	-44.01	20230412	1830	9.23	20240307	0.96	N	122350	100	38 억	791165	N	N	N	N
9	20240329	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1997	-3	5	-0.15	4277193	2139	4.51	2000	2000	1997	2600	1400	2000	1999.62	2.06	-22	2083	2041	2018	1976	1953	2030	1965	38	600	100	1440	1	1	38339428	766	12.03	0.64	12	0.01	166.00	3121.00	3570	20230412	-44.06	1830	20240307	9.13	2310	-13.55	20240111	1830	9.13	20240307	3570	-44.06	20230412	1830	9.13	20240307	0.96	N	122350	100	38 억	791165	N	N	N	N
10	20240328	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-15	5	-0.74	93983893	46890	51.80	2010	2060	1995	2615	1415	2015	2004.35	2.07	-2353	2109	2061	2027	1979	1945	2086	2004	38	600	100	1450	5	1	38339428	767	-2.59	0.67	12	0.12	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.96	N	122350	100	38 억	793302	N	N	N	N
11	20240328	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-15	5	-0.74	93219937	46508	51.38	2010	2060	1995	2615	1415	2015	2004.38	2.07	-2356	2109	2061	2027	1979	1945	2086	2004	38	600	100	1450	5	1	38339428	767	-2.59	0.67	12	0.12	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.96	N	122350	100	38 억	793302	N	N	N	N
12	20240328	140752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	-10	5	-0.50	79840699	39810	43.98	2010	2060	1996	2615	1415	2015	2005.54	2.07	-980	2109	2061	2027	1979	1945	2086	2004	38	600	100	1450	5	1	38339428	769	-2.60	0.67	12	0.10	-772.00	3007.00	3570	20230412	-43.84	1830	20240307	9.56	2310	-13.20	20240111	1830	9.56	20240307	3570	-43.84	20230412	1830	9.56	20240307	0.96	N	122350	100	38 억	793302	N	N	N	N
13	20240328	130751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	-10	5	-0.50	70523307	35149	38.83	2010	2060	1996	2615	1415	2015	2006.41	2.07	-909	2109	2061	2027	1979	1945	2086	2004	38	600	100	1450	5	1	38339428	769	-2.60	0.67	12	0.09	-772.00	3007.00	3570	20230412	-43.84	1830	20240307	9.56	2310	-13.20	20240111	1830	9.56	20240307	3570	-43.84	20230412	1830	9.56	20240307	0.96	N	122350	100	38 억	793302	N	N	N	N
14	20240328	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-15	5	-0.74	66047905	32912	36.36	2010	2060	1996	2615	1415	2015	2006.80	2.07	-615	2109	2061	2027	1979	1945	2086	2004	38	600	100	1450	5	1	38339428	767	-2.59	0.67	12	0.09	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.96	N	122350	100	38 억	793302	N	N	N	N
15	20240328	110755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	-5	5	-0.25	63275096	31526	34.83	2010	2060	1996	2615	1415	2015	2007.08	2.07	-696	2109	2061	2027	1979	1945	2086	2004	38	600	100	1450	5	1	38339428	771	-2.60	0.67	12	0.08	-772.00	3007.00	3570	20230412	-43.70	1830	20240307	9.84	2310	-12.99	20240111	1830	9.84	20240307	3570	-43.70	20230412	1830	9.84	20240307	0.96	N	122350	100	38 억	793302	N	N	N	N
16	20240328	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	-10	5	-0.50	44813495	22302	24.64	2010	2060	2000	2615	1415	2015	2009.39	2.07	-1987	2109	2061	2027	1979	1945	2086	2004	38	600	100	1450	5	1	38339428	769	-2.60	0.67	12	0.06	-772.00	3007.00	3570	20230412	-43.84	1830	20240307	9.56	2310	-13.20	20240111	1830	9.56	20240307	3570	-43.84	20230412	1830	9.56	20240307	0.96	N	122350	100	38 억	793302	N	N	N	N
17	20240328	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2020	5	2	0.25	6240740	3072	3.39	2010	2060	2010	2615	1415	2015	2031.49	2.07	-411	2109	2061	2027	1979	1945	2086	2004	38	600	100	1450	5	1	38339428	774	-2.62	0.67	12	0.01	-772.00	3007.00	3570	20230412	-43.42	1830	20240307	10.38	2310	-12.55	20240111	1830	10.38	20240307	3570	-43.42	20230412	1830	10.38	20240307	0.96	N	122350	100	38 억	793302	N	N	N	N
18	20240327	160805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	10	2	0.50	182910540	90314	161.19	1999	2075	1993	2605	1405	2005	2025.27	2.00	25136	2041	2022	2001	1982	1961	2032	1992	38	600	100	1440	5	1	38339428	773	-2.61	0.67	12	0.24	-772.00	3007.00	3570	20230412	-43.56	1830	20240307	10.11	2310	-12.77	20240111	1830	10.11	20240307	3570	-43.56	20230412	1830	10.11	20240307	0.96	N	122350	100	38 억	768186	N	N	N	N
19	20240327	150807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	10	2	0.50	180232690	88985	158.82	1999	2075	1993	2605	1405	2005	2025.43	2.00	24286	2041	2022	2001	1982	1961	2032	1992	38	600	100	1440	5	1	38339428	773	-2.61	0.67	12	0.23	-772.00	3007.00	3570	20230412	-43.56	1830	20240307	10.11	2310	-12.77	20240111	1830	10.11	20240307	3570	-43.56	20230412	1830	10.11	20240307	0.96	N	122350	100	38 억	768186	N	N	N	N
20	20240327	140805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	5	2	0.25	172382900	85081	151.85	1999	2075	1993	2605	1405	2005	2026.10	2.00	22707	2041	2022	2001	1982	1961	2032	1992	38	600	100	1440	5	1	38339428	771	-2.60	0.67	12	0.22	-772.00	3007.00	3570	20230412	-43.70	1830	20240307	9.84	2310	-12.99	20240111	1830	9.84	20240307	3570	-43.70	20230412	1830	9.84	20240307	0.96	N	122350	100	38 억	768186	N	N	N	N
21	20240327	130805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	5	2	0.25	165902345	81855	146.09	1999	2075	1993	2605	1405	2005	2026.78	2.00	21260	2041	2022	2001	1982	1961	2032	1992	38	600	100	1440	5	1	38339428	771	-2.60	0.67	12	0.21	-772.00	3007.00	3570	20230412	-43.70	1830	20240307	9.84	2310	-12.99	20240111	1830	9.84	20240307	3570	-43.70	20230412	1830	9.84	20240307	0.96	N	122350	100	38 억	768186	N	N	N	N
22	20240327	120805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2025	20	2	1.00	158186090	78027	139.26	1999	2075	1993	2605	1405	2005	2027.33	2.00	20940	2041	2022	2001	1982	1961	2032	1992	38	600	100	1440	5	1	38339428	776	-2.62	0.67	12	0.20	-772.00	3007.00	3570	20230412	-43.28	1830	20240307	10.66	2310	-12.34	20240111	1830	10.66	20240307	3570	-43.28	20230412	1830	10.66	20240307	0.96	N	122350	100	38 억	768186	N	N	N	N
23	20240327	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2020	15	2	0.75	141527655	69747	124.48	1999	2075	1993	2605	1405	2005	2029.16	2.00	17885	2041	2022	2001	1982	1961	2032	1992	38	600	100	1440	5	1	38339428	774	-2.62	0.67	12	0.18	-772.00	3007.00	3570	20230412	-43.42	1830	20240307	10.38	2310	-12.55	20240111	1830	10.38	20240307	3570	-43.42	20230412	1830	10.38	20240307	0.96	N	122350	100	38 억	768186	N	N	N	N
24	20240327	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-5	5	-0.25	15130550	7506	13.40	1999	2030	1993	2605	1405	2005	2015.79	2.00	-1580	2041	2022	2001	1982	1961	2032	1992	38	600	100	1440	5	1	38339428	767	-2.59	0.67	12	0.02	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.96	N	122350	100	38 억	768186	N	N	N	N
25	20240327	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2030	25	2	1.25	4503623	2223	3.97	1999	2030	1993	2605	1405	2005	2025.92	2.00	-101	2041	2022	2001	1982	1961	2032	1992	38	600	100	1440	5	1	38339428	778	-2.63	0.68	12	0.01	-772.00	3007.00	3570	20230412	-43.14	1830	20240307	10.93	2310	-12.12	20240111	1830	10.93	20240307	3570	-43.14	20230412	1830	10.93	20240307	0.96	N	122350	100	38 억	768186	N	N	N	N
26	20240326	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	16	2	0.80	112206214	56023	121.55	1989	2020	1980	2585	1393	1989	2002.86	1.97	13763	2023	2005	1997	1979	1971	2002	1976	38	596	100	1430	5	1	38339428	769	-2.60	0.67	12	0.15	-772.00	3007.00	3570	20230412	-43.84	1830	20240307	9.56	2310	-13.20	20240111	1830	9.56	20240307	3570	-43.84	20230412	1830	9.56	20240307	0.98	N	122350	100	38 억	754619	N	N	N	N
27	20240326	150754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	11	2	0.55	107539486	53690	116.49	1989	2020	1980	2585	1393	1989	2002.97	1.97	13201	2023	2005	1997	1979	1971	2002	1976	38	596	100	1430	5	1	38339428	767	-2.59	0.67	12	0.14	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.98	N	122350	100	38 억	754619	N	N	N	N
28	20240326	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	11	2	0.55	100614861	50225	108.97	1989	2020	1980	2585	1393	1989	2003.28	1.97	12627	2023	2005	1997	1979	1971	2002	1976	38	596	100	1430	5	1	38339428	767	-2.59	0.67	12	0.13	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.98	N	122350	100	38 억	754619	N	N	N	N
29	20240326	130748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	21	2	1.06	94491000	47164	102.33	1989	2020	1980	2585	1393	1989	2003.46	1.97	12070	2023	2005	1997	1979	1971	2002	1976	38	596	100	1430	5	1	38339428	771	-2.60	0.67	12	0.12	-772.00	3007.00	3570	20230412	-43.70	1830	20240307	9.84	2310	-12.99	20240111	1830	9.84	20240307	3570	-43.70	20230412	1830	9.84	20240307	0.98	N	122350	100	38 억	754619	N	N	N	N
30	20240326	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	16	2	0.80	61694755	30850	66.93	1989	2015	1980	2585	1393	1989	1999.83	1.97	7474	2023	2005	1997	1979	1971	2002	1976	38	596	100	1430	5	1	38339428	769	-2.60	0.67	12	0.08	-772.00	3007.00	3570	20230412	-43.84	1830	20240307	9.56	2310	-13.20	20240111	1830	9.56	20240307	3570	-43.84	20230412	1830	9.56	20240307	0.98	N	122350	100	38 억	754619	N	N	N	N
31	20240326	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	16	2	0.80	44745354	22394	48.59	1989	2015	1980	2585	1393	1989	1998.10	1.97	4722	2023	2005	1997	1979	1971	2002	1976	38	596	100	1430	5	1	38339428	769	-2.60	0.67	12	0.06	-772.00	3007.00	3570	20230412	-43.84	1830	20240307	9.56	2310	-13.20	20240111	1830	9.56	20240307	3570	-43.84	20230412	1830	9.56	20240307	0.98	N	122350	100	38 억	754619	N	N	N	N
32	20240326	100754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	10	2	0.50	16629900	8348	18.11	1989	2000	1980	2585	1393	1989	1992.08	1.97	1891	2023	2005	1997	1979	1971	2002	1976	38	596	100	1430	1	1	38339428	766	-2.59	0.66	12	0.02	-772.00	3007.00	3570	20230412	-44.01	1830	20240307	9.23	2310	-13.46	20240111	1830	9.23	20240307	3570	-44.01	20230412	1830	9.23	20240307	0.98	N	122350	100	38 억	754619	N	N	N	N
33	20240326	090754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	11	2	0.55	9920537	4984	10.81	1989	2000	1980	2585	1393	1989	1990.48	1.97	1994	2023	2005	1997	1979	1971	2002	1976	38	596	100	1430	5	1	38339428	767	-2.59	0.67	12	0.01	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.98	N	122350	100	38 억	754619	N	N	N	N
34	20240325	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1989	-26	5	-1.29	87689074	43913	84.67	1995	2015	1989	2615	1415	2015	1996.88	1.97	-1666	2035	2024	2009	1998	1983	2030	2004	38	600	100	1450	1	1	38339428	763	-2.58	0.66	12	0.11	-772.00	3007.00	3570	20230412	-44.29	1830	20240307	8.69	2310	-13.90	20240111	1830	8.69	20240307	3570	-44.29	20230412	1830	8.69	20240307	0.96	N	122350	100	38 억	756133	N	N	N	N
35	20240325	150822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1995	-20	5	-0.99	66503412	33270	64.15	1995	2015	1994	2615	1415	2015	1998.90	1.97	-2364	2035	2024	2009	1998	1983	2030	2004	38	600	100	1450	1	1	38339428	765	-2.58	0.66	12	0.09	-772.00	3007.00	3570	20230412	-44.12	1830	20240307	9.02	2310	-13.64	20240111	1830	9.02	20240307	3570	-44.12	20230412	1830	9.02	20240307	0.96	N	122350	100	38 억	756133	N	N	N	N
36	20240325	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-15	5	-0.74	47119757	23559	45.42	1995	2015	1995	2615	1415	2015	2000.07	1.97	-1490	2035	2024	2009	1998	1983	2030	2004	38	600	100	1450	5	1	38339428	767	-2.59	0.67	12	0.06	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.96	N	122350	100	38 억	756133	N	N	N	N
37	20240325	130820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-15	5	-0.74	43505225	21751	41.94	1995	2015	1995	2615	1415	2015	2000.15	1.97	-1860	2035	2024	2009	1998	1983	2030	2004	38	600	100	1450	5	1	38339428	767	-2.59	0.67	12	0.06	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.96	N	122350	100	38 억	756133	N	N	N	N
38	20240325	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	-5	5	-0.25	36487187	18247	35.18	1995	2015	1995	2615	1415	2015	1999.63	1.97	-1870	2035	2024	2009	1998	1983	2030	2004	38	600	100	1450	5	1	38339428	771	-2.60	0.67	12	0.05	-772.00	3007.00	3570	20230412	-43.70	1830	20240307	9.84	2310	-12.99	20240111	1830	9.84	20240307	3570	-43.70	20230412	1830	9.84	20240307	0.96	N	122350	100	38 억	756133	N	N	N	N
39	20240325	110821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1998	-17	5	-0.84	19677620	9841	18.97	1995	2015	1995	2615	1415	2015	1999.55	1.97	-4276	2035	2024	2009	1998	1983	2030	2004	38	600	100	1450	1	1	38339428	766	-2.59	0.66	12	0.03	-772.00	3007.00	3570	20230412	-44.03	1830	20240307	9.18	2310	-13.51	20240111	1830	9.18	20240307	3570	-44.03	20230412	1830	9.18	20240307	0.96	N	122350	100	38 억	756133	N	N	N	N
40	20240325	100821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	-5	5	-0.25	5197319	2597	5.01	1995	2015	1995	2615	1415	2015	2001.28	1.97	-1012	2035	2024	2009	1998	1983	2030	2004	38	600	100	1450	5	1	38339428	771	-2.60	0.67	12	0.01	-772.00	3007.00	3570	20230412	-43.70	1830	20240307	9.84	2310	-12.99	20240111	1830	9.84	20240307	3570	-43.70	20230412	1830	9.84	20240307	0.96	N	122350	100	38 억	756133	N	N	N	N
41	20240325	090824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	0	3	0.00	672395	336	0.65	1995	2015	1995	2615	1415	2015	2001.18	1.97	-54	2035	2024	2009	1998	1983	2030	2004	38	600	100	1450	5	1	38339428	773	-2.61	0.67	12	0.00	-772.00	3007.00	3570	20230412	-43.56	1830	20240307	10.11	2310	-12.77	20240111	1830	10.11	20240307	3570	-43.56	20230412	1830	10.11	20240307	0.96	N	122350	100	38 억	756133	N	N	N	N
42	20240322	160821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	16	2	0.80	103899672	51813	30.11	1999	2020	1994	2595	1400	1999	2005.28	1.92	18419	2087	2043	2016	1972	1945	2029	1958	38	596	100	1430	5	1	38339428	773	-2.61	0.67	12	0.14	-772.00	3007.00	3570	20230412	-43.56	1830	20240307	10.11	2310	-12.77	20240111	1830	10.11	20240307	3570	-43.56	20230412	1830	10.11	20240307	0.97	N	122350	100	38 억	737566	N	N	N	N
43	20240322	150823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	16	2	0.80	101381277	50562	29.38	1999	2020	1994	2595	1400	1999	2005.09	1.92	17861	2087	2043	2016	1972	1945	2029	1958	38	596	100	1430	5	1	38339428	773	-2.61	0.67	12	0.13	-772.00	3007.00	3570	20230412	-43.56	1830	20240307	10.11	2310	-12.77	20240111	1830	10.11	20240307	3570	-43.56	20230412	1830	10.11	20240307	0.97	N	122350	100	38 억	737566	N	N	N	N
44	20240322	140813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	6	2	0.30	83047502	41460	24.09	1999	2015	1994	2595	1400	1999	2003.08	1.92	12142	2087	2043	2016	1972	1945	2029	1958	38	596	100	1430	5	1	38339428	769	-2.60	0.67	12	0.11	-772.00	3007.00	3570	20230412	-43.84	1830	20240307	9.56	2310	-13.20	20240111	1830	9.56	20240307	3570	-43.84	20230412	1830	9.56	20240307	0.97	N	122350	100	38 억	737566	N	N	N	N
45	20240322	130818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	6	2	0.30	61089722	30528	17.74	1999	2010	1994	2595	1400	1999	2001.10	1.92	5546	2087	2043	2016	1972	1945	2029	1958	38	596	100	1430	5	1	38339428	769	-2.60	0.67	12	0.08	-772.00	3007.00	3570	20230412	-43.84	1830	20240307	9.56	2310	-13.20	20240111	1830	9.56	20240307	3570	-43.84	20230412	1830	9.56	20240307	0.97	N	122350	100	38 억	737566	N	N	N	N
46	20240322	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	6	2	0.30	46640052	23326	13.55	1999	2010	1994	2595	1400	1999	1999.49	1.92	4008	2087	2043	2016	1972	1945	2029	1958	38	596	100	1430	5	1	38339428	769	-2.60	0.67	12	0.06	-772.00	3007.00	3570	20230412	-43.84	1830	20240307	9.56	2310	-13.20	20240111	1830	9.56	20240307	3570	-43.84	20230412	1830	9.56	20240307	0.97	N	122350	100	38 억	737566	N	N	N	N
47	20240322	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	1	2	0.05	27310198	13670	7.94	1999	2010	1994	2595	1400	1999	1997.82	1.92	-247	2087	2043	2016	1972	1945	2029	1958	38	596	100	1430	5	1	38339428	767	-2.59	0.67	12	0.04	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.97	N	122350	100	38 억	737566	N	N	N	N
48	20240322	100815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	1	2	0.05	13679230	6848	3.98	1999	2010	1994	2595	1400	1999	1997.55	1.92	-1278	2087	2043	2016	1972	1945	2029	1958	38	596	100	1430	5	1	38339428	767	-2.59	0.67	12	0.02	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.97	N	122350	100	38 억	737566	N	N	N	N
49	20240322	090813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	0	3	0.00	4447818	2225	1.29	1999	2010	1999	2595	1400	1999	1999.02	1.92	-451	2087	2043	2016	1972	1945	2029	1958	38	596	100	1430	1	1	38339428	766	-2.59	0.66	12	0.01	-772.00	3007.00	3570	20230412	-44.01	1830	20240307	9.23	2310	-13.46	20240111	1830	9.23	20240307	3570	-44.01	20230412	1830	9.23	20240307	0.97	N	122350	100	38 억	737566	N	N	N	N
50	20240321	160820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	1	2	0.05	346235687	171908	287.33	2060	2060	1989	2595	1399	1998	2014.08	1.93	-2013	2026	2012	1991	1977	1956	2019	1984	38	597	100	1430	1	1	38339428	766	-2.59	0.66	12	0.45	-772.00	3007.00	3570	20230412	-44.01	1830	20240307	9.23	2310	-13.46	20240111	1830	9.23	20240307	3570	-44.01	20230412	1830	9.23	20240307	0.98	N	122350	100	38 억	739479	N	N	N	N
51	20240321	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1997	-1	5	-0.05	322906500	160212	267.78	2060	2060	1995	2595	1399	1998	2015.50	1.93	-1795	2026	2012	1991	1977	1956	2019	1984	38	597	100	1430	1	1	38339428	766	-2.59	0.66	12	0.42	-772.00	3007.00	3570	20230412	-44.06	1830	20240307	9.13	2310	-13.55	20240111	1830	9.13	20240307	3570	-44.06	20230412	1830	9.13	20240307	0.98	N	122350	100	38 억	739479	N	N	N	N
52	20240321	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	1	2	0.05	308547467	153026	255.77	2060	2060	1995	2595	1399	1998	2016.31	1.93	-3584	2026	2012	1991	1977	1956	2019	1984	38	597	100	1430	1	1	38339428	766	-2.59	0.66	12	0.40	-772.00	3007.00	3570	20230412	-44.01	1830	20240307	9.23	2310	-13.46	20240111	1830	9.23	20240307	3570	-44.01	20230412	1830	9.23	20240307	0.98	N	122350	100	38 억	739479	N	N	N	N
53	20240321	130803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	1	2	0.05	297331125	147411	246.39	2060	2060	1995	2595	1399	1998	2017.02	1.93	-4172	2026	2012	1991	1977	1956	2019	1984	38	597	100	1430	1	1	38339428	766	-2.59	0.66	12	0.38	-772.00	3007.00	3570	20230412	-44.01	1830	20240307	9.23	2310	-13.46	20240111	1830	9.23	20240307	3570	-44.01	20230412	1830	9.23	20240307	0.98	N	122350	100	38 억	739479	N	N	N	N
54	20240321	120816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	2	2	0.10	273607781	135534	226.54	2060	2060	1997	2595	1399	1998	2018.74	1.93	111	2026	2012	1991	1977	1956	2019	1984	38	597	100	1430	5	1	38339428	767	-2.59	0.67	12	0.35	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.98	N	122350	100	38 억	739479	N	N	N	N
55	20240321	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	7	2	0.35	241484465	119487	199.71	2060	2060	2000	2595	1399	1998	2021.01	1.93	-86	2026	2012	1991	1977	1956	2019	1984	38	597	100	1430	5	1	38339428	769	-2.60	0.67	12	0.31	-772.00	3007.00	3570	20230412	-43.84	1830	20240307	9.56	2310	-13.20	20240111	1830	9.56	20240307	3570	-43.84	20230412	1830	9.56	20240307	0.98	N	122350	100	38 억	739479	N	N	N	N
56	20240321	100818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	17	2	0.85	176088570	86852	145.17	2060	2060	2005	2595	1399	1998	2027.46	1.93	-10373	2026	2012	1991	1977	1956	2019	1984	38	597	100	1430	5	1	38339428	773	-2.61	0.67	12	0.23	-772.00	3007.00	3570	20230412	-43.56	1830	20240307	10.11	2310	-12.77	20240111	1830	10.11	20240307	3570	-43.56	20230412	1830	10.11	20240307	0.98	N	122350	100	38 억	739479	N	N	N	N
57	20240321	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2020	22	2	1.10	93606150	45888	76.70	2060	2060	2015	2595	1399	1998	2039.88	1.93	-10250	2026	2012	1991	1977	1956	2019	1984	38	597	100	1430	5	1	38339428	774	-2.62	0.67	12	0.12	-772.00	3007.00	3570	20230412	-43.42	1830	20240307	10.38	2310	-12.55	20240111	1830	10.38	20240307	3570	-43.42	20230412	1830	10.38	20240307	0.98	N	122350	100	38 억	739479	N	N	N	N
58	20240320	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1998	9	2	0.45	118089641	59318	101.22	1970	2005	1970	2585	1393	1989	1990.79	1.89	14107	2022	2005	1983	1966	1944	2014	1975	38	596	100	1430	1	1	38339428	766	-2.59	0.66	12	0.15	-772.00	3007.00	3570	20230412	-44.03	1830	20240307	9.18	2310	-13.51	20240111	1830	9.18	20240307	3570	-44.03	20230412	1830	9.18	20240307	0.99	N	122350	100	38 억	725372	N	N	N	N
59	20240320	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1998	9	2	0.45	116351482	58447	99.73	1970	2005	1970	2585	1393	1989	1990.72	1.89	13954	2022	2005	1983	1966	1944	2014	1975	38	596	100	1430	1	1	38339428	766	-2.59	0.66	12	0.15	-772.00	3007.00	3570	20230412	-44.03	1830	20240307	9.18	2310	-13.51	20240111	1830	9.18	20240307	3570	-44.03	20230412	1830	9.18	20240307	0.99	N	122350	100	38 억	725372	N	N	N	N
60	20240320	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1996	7	2	0.35	103366382	51943	88.63	1970	2005	1970	2585	1393	1989	1990.00	1.89	13880	2022	2005	1983	1966	1944	2014	1975	38	596	100	1430	1	1	38339428	765	-2.59	0.66	12	0.14	-772.00	3007.00	3570	20230412	-44.09	1830	20240307	9.07	2310	-13.59	20240111	1830	9.07	20240307	3570	-44.09	20230412	1830	9.07	20240307	0.99	N	122350	100	38 억	725372	N	N	N	N
61	20240320	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	11	2	0.55	97988880	49251	84.04	1970	2005	1970	2585	1393	1989	1989.58	1.89	14144	2022	2005	1983	1966	1944	2014	1975	38	596	100	1430	5	1	38339428	767	-2.59	0.67	12	0.13	-772.00	3007.00	3570	20230412	-43.98	1830	20240307	9.29	2310	-13.42	20240111	1830	9.29	20240307	3570	-43.98	20230412	1830	9.29	20240307	0.99	N	122350	100	38 억	725372	N	N	N	N
62	20240320	120808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1986	-3	5	-0.15	53779564	27094	46.23	1970	1998	1970	2585	1393	1989	1984.93	1.89	-496	2022	2005	1983	1966	1944	2014	1975	38	596	100	1430	1	1	38339428	761	-2.57	0.66	12	0.07	-772.00	3007.00	3570	20230412	-44.37	1830	20240307	8.52	2310	-14.03	20240111	1830	8.52	20240307	3570	-44.37	20230412	1830	8.52	20240307	0.99	N	122350	100	38 억	725372	N	N	N	N
63	20240320	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1989	0	3	0.00	44215073	22276	38.01	1970	1998	1970	2585	1393	1989	1984.87	1.89	-994	2022	2005	1983	1966	1944	2014	1975	38	596	100	1430	1	1	38339428	763	-2.58	0.66	12	0.06	-772.00	3007.00	3570	20230412	-44.29	1830	20240307	8.69	2310	-13.90	20240111	1830	8.69	20240307	3570	-44.29	20230412	1830	8.69	20240307	0.99	N	122350	100	38 억	725372	N	N	N	N
64	20240320	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1989	0	3	0.00	27831285	14036	23.95	1970	1998	1970	2585	1393	1989	1982.85	1.89	-2165	2022	2005	1983	1966	1944	2014	1975	38	596	100	1430	1	1	38339428	763	-2.58	0.66	12	0.04	-772.00	3007.00	3570	20230412	-44.29	1830	20240307	8.69	2310	-13.90	20240111	1830	8.69	20240307	3570	-44.29	20230412	1830	8.69	20240307	0.99	N	122350	100	38 억	725372	N	N	N	N
65	20240320	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1998	9	2	0.45	3986594	2009	3.43	1970	1998	1970	2585	1393	1989	1984.37	1.89	-737	2022	2005	1983	1966	1944	2014	1975	38	596	100	1430	1	1	38339428	766	-2.59	0.66	12	0.01	-772.00	3007.00	3570	20230412	-44.03	1830	20240307	9.18	2310	-13.51	20240111	1830	9.18	20240307	3570	-44.03	20230412	1830	9.18	20240307	0.99	N	122350	100	38 억	725372	N	N	N	N
66	20240319	160759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1989	16	2	0.81	115793412	58469	132.36	1975	2000	1961	2560	1382	1973	1980.42	1.84	14272	2005	1988	1974	1957	1943	1997	1966	38	587	100	1420	1	1	38339428	763	-2.58	0.66	12	0.15	-772.00	3007.00	3570	20230412	-44.29	1830	20240307	8.69	2310	-13.90	20240111	1830	8.69	20240307	3570	-44.29	20230412	1830	8.69	20240307	0.99	N	122350	100	38 억	706836	N	N	N	N
67	20240319	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1989	16	2	0.81	110575781	55845	126.42	1975	2000	1961	2560	1382	1973	1980.05	1.84	14200	2005	1988	1974	1957	1943	1997	1966	38	587	100	1420	1	1	38339428	763	-2.58	0.66	12	0.15	-772.00	3007.00	3570	20230412	-44.29	1830	20240307	8.69	2310	-13.90	20240111	1830	8.69	20240307	3570	-44.29	20230412	1830	8.69	20240307	0.99	N	122350	100	38 억	706836	N	N	N	N
68	20240319	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1985	12	2	0.61	104717659	52889	119.73	1975	2000	1961	2560	1382	1973	1979.95	1.84	13778	2005	1988	1974	1957	1943	1997	1966	38	587	100	1420	1	1	38339428	761	-2.57	0.66	12	0.14	-772.00	3007.00	3570	20230412	-44.40	1830	20240307	8.47	2310	-14.07	20240111	1830	8.47	20240307	3570	-44.40	20230412	1830	8.47	20240307	0.99	N	122350	100	38 억	706836	N	N	N	N
69	20240319	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1981	8	2	0.41	93564982	47259	106.99	1975	2000	1961	2560	1382	1973	1979.83	1.84	10262	2005	1988	1974	1957	1943	1997	1966	38	587	100	1420	1	1	38339428	760	-2.57	0.66	12	0.12	-772.00	3007.00	3570	20230412	-44.51	1830	20240307	8.25	2310	-14.24	20240111	1830	8.25	20240307	3570	-44.51	20230412	1830	8.25	20240307	0.99	N	122350	100	38 억	706836	N	N	N	N
70	20240319	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1989	16	2	0.81	79062372	39951	90.44	1975	2000	1961	2560	1382	1973	1978.98	1.84	14612	2005	1988	1974	1957	1943	1997	1966	38	587	100	1420	1	1	38339428	763	-2.58	0.66	12	0.10	-772.00	3007.00	3570	20230412	-44.29	1830	20240307	8.69	2310	-13.90	20240111	1830	8.69	20240307	3570	-44.29	20230412	1830	8.69	20240307	0.99	N	122350	100	38 억	706836	N	N	N	N
71	20240319	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	26	2	1.32	68250017	34533	78.18	1975	1999	1961	2560	1382	1973	1976.37	1.84	15384	2005	1988	1974	1957	1943	1997	1966	38	587	100	1420	1	1	38339428	766	-2.59	0.66	12	0.09	-772.00	3007.00	3570	20230412	-44.01	1830	20240307	9.23	2310	-13.46	20240111	1830	9.23	20240307	3570	-44.01	20230412	1830	9.23	20240307	0.99	N	122350	100	38 억	706836	N	N	N	N
72	20240319	100807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1972	-1	5	-0.05	13560289	6886	15.59	1975	1980	1961	2560	1382	1973	1969.25	1.84	1401	2005	1988	1974	1957	1943	1997	1966	38	587	100	1420	1	1	38339428	756	-2.55	0.66	12	0.02	-772.00	3007.00	3570	20230412	-44.76	1830	20240307	7.76	2310	-14.63	20240111	1830	7.76	20240307	3570	-44.76	20230412	1830	7.76	20240307	0.99	N	122350	100	38 억	706836	N	N	N	N
73	20240319	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1978	5	2	0.25	3847044	1953	4.42	1975	1980	1967	2560	1382	1973	1969.81	1.84	0	2005	1988	1974	1957	1943	1997	1966	38	587	100	1420	1	1	38339428	758	-2.56	0.66	12	0.01	-772.00	3007.00	3570	20230412	-44.59	1830	20240307	8.09	2310	-14.37	20240111	1830	8.09	20240307	3570	-44.59	20230412	1830	8.09	20240307	0.99	N	122350	100	38 억	706836	N	N	N	N
74	20240318	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1973	-2	5	-0.10	87339339	44165	58.51	1967	1991	1960	2565	1383	1975	1977.57	1.82	10375	2025	2000	1975	1950	1925	2012	1962	38	590	100	1420	1	1	38339428	756	-2.56	0.66	12	0.12	-772.00	3007.00	3570	20230412	-44.73	1830	20240307	7.81	2310	-14.59	20240111	1830	7.81	20240307	3570	-44.73	20230412	1830	7.81	20240307	0.96	N	122350	100	38 억	696461	N	N	N	N
75	20240318	150802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	8	2	0.41	73417509	37115	49.17	1967	1991	1960	2565	1383	1975	1978.11	1.82	9624	2025	2000	1975	1950	1925	2012	1962	38	590	100	1420	1	1	38339428	760	-2.57	0.66	12	0.10	-772.00	3007.00	3570	20230412	-44.45	1830	20240307	8.36	2310	-14.16	20240111	1830	8.36	20240307	3570	-44.45	20230412	1830	8.36	20240307	0.96	N	122350	100	38 억	696461	N	N	N	N
76	20240318	140803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1982	7	2	0.35	66381355	33567	44.47	1967	1991	1960	2565	1383	1975	1977.58	1.82	8708	2025	2000	1975	1950	1925	2012	1962	38	590	100	1420	1	1	38339428	760	-2.57	0.66	12	0.09	-772.00	3007.00	3570	20230412	-44.48	1830	20240307	8.31	2310	-14.20	20240111	1830	8.31	20240307	3570	-44.48	20230412	1830	8.31	20240307	0.96	N	122350	100	38 억	696461	N	N	N	N
77	20240318	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1981	6	2	0.30	58423258	29552	39.15	1967	1991	1960	2565	1383	1975	1976.96	1.82	6630	2025	2000	1975	1950	1925	2012	1962	38	590	100	1420	1	1	38339428	760	-2.57	0.66	12	0.08	-772.00	3007.00	3570	20230412	-44.51	1830	20240307	8.25	2310	-14.24	20240111	1830	8.25	20240307	3570	-44.51	20230412	1830	8.25	20240307	0.96	N	122350	100	38 억	696461	N	N	N	N
78	20240318	120756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1981	6	2	0.30	50907782	25759	34.13	1967	1991	1960	2565	1383	1975	1976.31	1.82	6212	2025	2000	1975	1950	1925	2012	1962	38	590	100	1420	1	1	38339428	760	-2.57	0.66	12	0.07	-772.00	3007.00	3570	20230412	-44.51	1830	20240307	8.25	2310	-14.24	20240111	1830	8.25	20240307	3570	-44.51	20230412	1830	8.25	20240307	0.96	N	122350	100	38 억	696461	N	N	N	N
79	20240318	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	8	2	0.41	35247708	17868	23.67	1967	1987	1960	2565	1383	1975	1972.67	1.82	4233	2025	2000	1975	1950	1925	2012	1962	38	590	100	1420	1	1	38339428	760	-2.57	0.66	12	0.05	-772.00	3007.00	3570	20230412	-44.45	1830	20240307	8.36	2310	-14.16	20240111	1830	8.36	20240307	3570	-44.45	20230412	1830	8.36	20240307	0.96	N	122350	100	38 억	696461	N	N	N	N
80	20240318	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1976	1	2	0.05	21432293	10892	14.43	1967	1984	1960	2565	1383	1975	1967.71	1.82	1914	2025	2000	1975	1950	1925	2012	1962	38	590	100	1420	1	1	38339428	758	-2.56	0.66	12	0.03	-772.00	3007.00	3570	20230412	-44.65	1830	20240307	7.98	2310	-14.46	20240111	1830	7.98	20240307	3570	-44.65	20230412	1830	7.98	20240307	0.96	N	122350	100	38 억	696461	N	N	N	N
81	20240318	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1969	-6	5	-0.30	682955	347	0.46	1967	1970	1967	2565	1383	1975	1968.17	1.82	90	2025	2000	1975	1950	1925	2012	1962	38	590	100	1420	1	1	38339428	755	-2.55	0.65	12	0.00	-772.00	3007.00	3570	20230412	-44.85	1830	20240307	7.60	2310	-14.76	20240111	1830	7.60	20240307	3570	-44.85	20230412	1830	7.60	20240307	0.96	N	122350	100	38 억	696461	N	N	N	N
82	20240315	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1975	-5	5	-0.25	147362984	74962	12.45	1970	2000	1950	2570	1386	1980	1965.84	1.81	1036	2180	2080	2000	1900	1820	2130	1950	38	590	100	1420	1	1	38339428	757	-2.56	0.66	12	0.20	-772.00	3007.00	3570	20230412	-44.68	1830	20240307	7.92	2310	-14.50	20240111	1830	7.92	20240307	3570	-44.68	20230412	1830	7.92	20240307	0.97	N	122350	100	38 억	695321	N	N	N	N
83	20240315	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1975	-5	5	-0.25	141923451	72207	11.99	1970	2000	1950	2570	1386	1980	1965.51	1.81	1220	2180	2080	2000	1900	1820	2130	1950	38	590	100	1420	1	1	38339428	757	-2.56	0.66	12	0.19	-772.00	3007.00	3570	20230412	-44.68	1830	20240307	7.92	2310	-14.50	20240111	1830	7.92	20240307	3570	-44.68	20230412	1830	7.92	20240307	0.97	N	122350	100	38 억	695321	N	N	N	N
84	20240315	140713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1968	-12	5	-0.61	111708185	56858	9.44	1970	2000	1950	2570	1386	1980	1964.69	1.81	2152	2180	2080	2000	1900	1820	2130	1950	38	590	100	1420	1	1	38339428	755	-2.55	0.65	12	0.15	-772.00	3007.00	3570	20230412	-44.87	1830	20240307	7.54	2310	-14.81	20240111	1830	7.54	20240307	3570	-44.87	20230412	1830	7.54	20240307	0.97	N	122350	100	38 억	695321	N	N	N	N
85	20240315	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1964	-16	5	-0.81	98267167	50014	8.31	1970	2000	1950	2570	1386	1980	1964.79	1.81	2979	2180	2080	2000	1900	1820	2130	1950	38	590	100	1420	1	1	38339428	753	-2.54	0.65	12	0.13	-772.00	3007.00	3570	20230412	-44.99	1830	20240307	7.32	2310	-14.98	20240111	1830	7.32	20240307	3570	-44.99	20230412	1830	7.32	20240307	0.97	N	122350	100	38 억	695321	N	N	N	N
86	20240315	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1972	-8	5	-0.40	94959243	48329	8.03	1970	2000	1950	2570	1386	1980	1964.85	1.81	2937	2180	2080	2000	1900	1820	2130	1950	38	590	100	1420	1	1	38339428	756	-2.55	0.66	12	0.13	-772.00	3007.00	3570	20230412	-44.76	1830	20240307	7.76	2310	-14.63	20240111	1830	7.76	20240307	3570	-44.76	20230412	1830	7.76	20240307	0.97	N	122350	100	38 억	695321	N	N	N	N
87	20240315	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1975	-5	5	-0.25	90868259	46254	7.68	1970	2000	1950	2570	1386	1980	1964.55	1.81	3530	2180	2080	2000	1900	1820	2130	1950	38	590	100	1420	1	1	38339428	757	-2.56	0.66	12	0.12	-772.00	3007.00	3570	20230412	-44.68	1830	20240307	7.92	2310	-14.50	20240111	1830	7.92	20240307	3570	-44.68	20230412	1830	7.92	20240307	0.97	N	122350	100	38 억	695321	N	N	N	N
88	20240315	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1974	-6	5	-0.30	83563699	42550	7.07	1970	2000	1950	2570	1386	1980	1963.89	1.81	3433	2180	2080	2000	1900	1820	2130	1950	38	590	100	1420	1	1	38339428	757	-2.56	0.66	12	0.11	-772.00	3007.00	3570	20230412	-44.71	1830	20240307	7.87	2310	-14.55	20240111	1830	7.87	20240307	3570	-44.71	20230412	1830	7.87	20240307	0.97	N	122350	100	38 억	695321	N	N	N	N
89	20240315	090758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1984	4	2	0.20	23086099	11681	1.94	1970	2000	1960	2570	1386	1980	1976.38	1.81	-961	2180	2080	2000	1900	1820	2130	1950	38	590	100	1420	1	1	38339428	761	-2.57	0.66	12	0.03	-772.00	3007.00	3570	20230412	-44.43	1830	20240307	8.42	2310	-14.11	20240111	1830	8.42	20240307	3570	-44.43	20230412	1830	8.42	20240307	0.97	N	122350	100	38 억	695321	N	N	N	N
90	20240314	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1980	15	2	0.76	1196873872	595769	700.76	1965	2100	1920	2550	1376	1965	2009.05	1.96	-56641	2074	2019	1965	1910	1856	2047	1938	38	585	100	1410	1	1	38339428	759	-2.56	0.66	12	1.55	-772.00	3007.00	3570	20230412	-44.54	1830	20240307	8.20	2310	-14.29	20240111	1830	8.20	20240307	3570	-44.54	20230412	1830	8.20	20240307	0.97	N	122350	100	38 억	752783	N	N	N	N
91	20240314	150750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1982	17	2	0.87	1177339315	585915	689.17	1965	2100	1920	2550	1376	1965	2009.40	1.96	-56552	2074	2019	1965	1910	1856	2047	1938	38	585	100	1410	1	1	38339428	760	-2.57	0.66	12	1.53	-772.00	3007.00	3570	20230412	-44.48	1830	20240307	8.31	2310	-14.20	20240111	1830	8.31	20240307	3570	-44.48	20230412	1830	8.31	20240307	0.97	N	122350	100	38 억	752783	N	N	N	N
92	20240314	140749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1990	25	2	1.27	1036000963	514601	605.29	1965	2100	1920	2550	1376	1965	2013.21	1.96	-62873	2074	2019	1965	1910	1856	2047	1938	38	585	100	1410	1	1	38339428	763	-2.58	0.66	12	1.34	-772.00	3007.00	3570	20230412	-44.26	1830	20240307	8.74	2310	-13.85	20240111	1830	8.74	20240307	3570	-44.26	20230412	1830	8.74	20240307	0.97	N	122350	100	38 억	752783	N	N	N	N
93	20240314	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1929	-36	5	-1.83	138762379	71890	84.56	1965	1969	1920	2550	1376	1965	1930.20	1.96	-19313	2074	2019	1965	1910	1856	2047	1938	38	585	100	1410	1	1	38339428	740	-2.50	0.64	12	0.19	-772.00	3007.00	3570	20230412	-45.97	1830	20240307	5.41	2310	-16.49	20240111	1830	5.41	20240307	3570	-45.97	20230412	1830	5.41	20240307	0.97	N	122350	100	38 억	752783	N	N	N	N
94	20240314	120746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1921	-44	5	-2.24	107659217	55709	65.53	1965	1969	1920	2550	1376	1965	1932.53	1.96	-25408	2074	2019	1965	1910	1856	2047	1938	38	585	100	1410	1	1	38339428	737	-2.49	0.64	12	0.15	-772.00	3007.00	3570	20230412	-46.19	1830	20240307	4.97	2310	-16.84	20240111	1830	4.97	20240307	3570	-46.19	20230412	1830	4.97	20240307	0.97	N	122350	100	38 억	752783	N	N	N	N
95	20240314	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1932	-33	5	-1.68	82677425	42714	50.24	1965	1969	1922	2550	1376	1965	1935.60	1.96	-20685	2074	2019	1965	1910	1856	2047	1938	38	585	100	1410	1	1	38339428	741	-2.50	0.64	12	0.11	-772.00	3007.00	3570	20230412	-45.88	1830	20240307	5.57	2310	-16.36	20240111	1830	5.57	20240307	3570	-45.88	20230412	1830	5.57	20240307	0.97	N	122350	100	38 억	752783	N	N	N	N
96	20240314	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1945	-20	5	-1.02	23635903	12083	14.21	1965	1969	1936	2550	1376	1965	1956.13	1.96	-3368	2074	2019	1965	1910	1856	2047	1938	38	585	100	1410	1	1	38339428	746	-2.52	0.65	12	0.03	-772.00	3007.00	3570	20230412	-45.52	1830	20240307	6.28	2310	-15.80	20240111	1830	6.28	20240307	3570	-45.52	20230412	1830	6.28	20240307	0.97	N	122350	100	38 억	752783	N	N	N	N
97	20240314	090749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1960	-5	5	-0.25	3135885	1596	1.88	1965	1965	1960	2550	1376	1965	1964.84	1.96	-371	2074	2019	1965	1910	1856	2047	1938	38	585	100	1410	1	1	38339428	751	-2.54	0.65	12	0.00	-772.00	3007.00	3570	20230412	-45.10	1830	20240307	7.10	2310	-15.15	20240111	1830	7.10	20240307	3570	-45.10	20230412	1830	7.10	20240307	0.97	N	122350	100	38 억	752783	N	N	N	N
98	20240313	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1965	35	2	1.81	164900735	84584	93.15	1912	2020	1911	2505	1351	1930	1949.55	1.99	-10771	1948	1938	1920	1910	1892	1944	1916	38	575	100	1380	1	1	38339428	753	-2.55	0.65	12	0.22	-772.00	3007.00	3570	20230412	-44.96	1830	20240307	7.38	2310	-14.94	20240111	1830	7.38	20240307	3570	-44.96	20230412	1830	7.38	20240307	0.98	N	122350	100	38 억	763770	N	N	N	N
99	20240313	150740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1956	26	2	1.35	153933830	79001	87.00	1912	2020	1911	2505	1351	1930	1948.50	1.99	-9460	1948	1938	1920	1910	1892	1944	1916	38	575	100	1380	1	1	38339428	750	-2.53	0.65	12	0.21	-772.00	3007.00	3570	20230412	-45.21	1830	20240307	6.89	2310	-15.32	20240111	1830	6.89	20240307	3570	-45.21	20230412	1830	6.89	20240307	0.98	N	122350	100	38 억	763770	N	N	N	N
100	20240313	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1948	18	2	0.93	147425314	75659	83.32	1912	2020	1911	2505	1351	1930	1948.55	1.99	-8992	1948	1938	1920	1910	1892	1944	1916	38	575	100	1380	1	1	38339428	747	-2.52	0.65	12	0.20	-772.00	3007.00	3570	20230412	-45.43	1830	20240307	6.45	2310	-15.67	20240111	1830	6.45	20240307	3570	-45.43	20230412	1830	6.45	20240307	0.98	N	122350	100	38 억	763770	N	N	N	N
101	20240313	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1959	29	2	1.50	136261933	69936	77.02	1912	2020	1911	2505	1351	1930	1948.38	1.99	-7276	1948	1938	1920	1910	1892	1944	1916	38	575	100	1380	1	1	38339428	751	-2.54	0.65	12	0.18	-772.00	3007.00	3570	20230412	-45.13	1830	20240307	7.05	2310	-15.19	20240111	1830	7.05	20240307	3570	-45.13	20230412	1830	7.05	20240307	0.98	N	122350	100	38 억	763770	N	N	N	N
102	20240313	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1953	23	2	1.19	120120773	61670	67.92	1912	2020	1911	2505	1351	1930	1947.80	1.99	-6814	1948	1938	1920	1910	1892	1944	1916	38	575	100	1380	1	1	38339428	749	-2.53	0.65	12	0.16	-772.00	3007.00	3570	20230412	-45.29	1830	20240307	6.72	2310	-15.45	20240111	1830	6.72	20240307	3570	-45.29	20230412	1830	6.72	20240307	0.98	N	122350	100	38 억	763770	N	N	N	N
103	20240313	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1962	32	2	1.66	113391676	58236	64.14	1912	2020	1911	2505	1351	1930	1947.11	1.99	-7078	1948	1938	1920	1910	1892	1944	1916	38	575	100	1380	1	1	38339428	752	-2.54	0.65	12	0.15	-772.00	3007.00	3570	20230412	-45.04	1830	20240307	7.21	2310	-15.06	20240111	1830	7.21	20240307	3570	-45.04	20230412	1830	7.21	20240307	0.98	N	122350	100	38 억	763770	N	N	N	N
104	20240313	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1938	8	2	0.41	34853015	18081	19.91	1912	1942	1911	2505	1351	1930	1927.60	1.99	-2465	1948	1938	1920	1910	1892	1944	1916	38	575	100	1380	1	1	38339428	743	-2.51	0.64	12	0.05	-772.00	3007.00	3570	20230412	-45.71	1830	20240307	5.90	2310	-16.10	20240111	1830	5.90	20240307	3570	-45.71	20230412	1830	5.90	20240307	0.98	N	122350	100	38 억	763770	N	N	N	N
105	20240313	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1930	0	3	0.00	411635	215	0.24	1912	1930	1912	2505	1351	1930	1914.58	1.99	23	1948	1938	1920	1910	1892	1944	1916	38	575	100	1380	1	1	38339428	740	-2.50	0.64	12	0.00	-772.00	3007.00	3570	20230412	-45.94	1830	20240307	5.46	2310	-16.45	20240111	1830	5.46	20240307	3570	-45.94	20230412	1830	5.46	20240307	0.98	N	122350	100	38 억	763770	N	N	N	N
106	20240312	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1930	12	2	0.63	173210680	90551	268.29	1902	1930	1902	2490	1343	1918	1912.66	1.98	4033	1955	1936	1926	1907	1897	1931	1902	38	572	100	1380	1	1	38339428	740	-2.50	0.64	12	0.24	-772.00	3007.00	3570	20230412	-45.94	1830	20240307	5.46	2310	-16.45	20240111	1830	5.46	20240307	3570	-45.94	20230412	1830	5.46	20240307	1.02	N	122350	100	38 억	759737	N	N	N	N
107	20240312	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1924	6	2	0.31	163685778	85610	253.65	1902	1928	1902	2490	1343	1918	1911.99	1.98	2403	1955	1936	1926	1907	1897	1931	1902	38	572	100	1380	1	1	38339428	738	-2.49	0.64	12	0.22	-772.00	3007.00	3570	20230412	-46.11	1830	20240307	5.14	2310	-16.71	20240111	1830	5.14	20240307	3570	-46.11	20230412	1830	5.14	20240307	1.02	N	122350	100	38 억	759737	N	N	N	N
108	20240312	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1905	-13	5	-0.68	128093104	67049	198.66	1902	1928	1902	2490	1343	1918	1910.44	1.98	974	1955	1936	1926	1907	1897	1931	1902	38	572	100	1380	1	1	38339428	730	-2.47	0.63	12	0.17	-772.00	3007.00	3570	20230412	-46.64	1830	20240307	4.10	2310	-17.53	20240111	1830	4.10	20240307	3570	-46.64	20230412	1830	4.10	20240307	1.02	N	122350	100	38 억	759737	N	N	N	N
109	20240312	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1908	-10	5	-0.52	93038574	48670	144.20	1902	1928	1902	2490	1343	1918	1911.62	1.98	-207	1955	1936	1926	1907	1897	1931	1902	38	572	100	1380	1	1	38339428	732	-2.47	0.63	12	0.13	-772.00	3007.00	3570	20230412	-46.55	1830	20240307	4.26	2310	-17.40	20240111	1830	4.26	20240307	3570	-46.55	20230412	1830	4.26	20240307	1.02	N	122350	100	38 억	759737	N	N	N	N
110	20240312	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1908	-10	5	-0.52	81973003	42865	127.00	1902	1928	1902	2490	1343	1918	1912.35	1.98	98	1955	1936	1926	1907	1897	1931	1902	38	572	100	1380	1	1	38339428	732	-2.47	0.63	12	0.11	-772.00	3007.00	3570	20230412	-46.55	1830	20240307	4.26	2310	-17.40	20240111	1830	4.26	20240307	3570	-46.55	20230412	1830	4.26	20240307	1.02	N	122350	100	38 억	759737	N	N	N	N
111	20240312	110732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1917	-1	5	-0.05	69236623	36190	107.23	1902	1928	1902	2490	1343	1918	1913.14	1.98	1921	1955	1936	1926	1907	1897	1931	1902	38	572	100	1380	1	1	38339428	735	-2.48	0.64	12	0.09	-772.00	3007.00	3570	20230412	-46.30	1830	20240307	4.75	2310	-17.01	20240111	1830	4.75	20240307	3570	-46.30	20230412	1830	4.75	20240307	1.02	N	122350	100	38 억	759737	N	N	N	N
112	20240312	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1925	7	2	0.36	38092022	19901	58.96	1902	1928	1902	2490	1343	1918	1914.08	1.98	4047	1955	1936	1926	1907	1897	1931	1902	38	572	100	1380	1	1	38339428	738	-2.49	0.64	12	0.05	-772.00	3007.00	3570	20230412	-46.08	1830	20240307	5.19	2310	-16.67	20240111	1830	5.19	20240307	3570	-46.08	20230412	1830	5.19	20240307	1.02	N	122350	100	38 억	759737	N	N	N	N
113	20240312	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1917	-1	5	-0.05	12052379	6316	18.71	1902	1919	1902	2490	1343	1918	1908.23	1.98	-555	1955	1936	1926	1907	1897	1931	1902	38	572	100	1380	1	1	38339428	735	-2.48	0.64	12	0.02	-772.00	3007.00	3570	20230412	-46.30	1830	20240307	4.75	2310	-17.01	20240111	1830	4.75	20240307	3570	-46.30	20230412	1830	4.75	20240307	1.02	N	122350	100	38 억	759737	N	N	N	N
114	20240311	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1918	-8	5	-0.42	62199550	32245	39.49	1926	1945	1916	2500	1349	1926	1928.97	1.95	13592	1984	1955	1940	1911	1896	1947	1903	38	574	100	1380	1	1	38339428	735	-2.48	0.64	12	0.08	-772.00	3007.00	3570	20230412	-46.27	1830	20240307	4.81	2310	-16.97	20240111	1830	4.81	20240307	3570	-46.27	20230412	1830	4.81	20240307	1.11	N	122350	100	38 억	746094	N	N	N	N
115	20240311	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1935	9	2	0.47	55142715	28577	34.99	1926	1945	1916	2500	1349	1926	1929.62	1.95	13324	1984	1955	1940	1911	1896	1947	1903	38	574	100	1380	1	1	38339428	742	-2.51	0.64	12	0.07	-772.00	3007.00	3570	20230412	-45.80	1830	20240307	5.74	2310	-16.23	20240111	1830	5.74	20240307	3570	-45.80	20230412	1830	5.74	20240307	1.11	N	122350	100	38 억	746094	N	N	N	N
116	20240311	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1940	14	2	0.73	52773802	27353	33.50	1926	1945	1916	2500	1349	1926	1929.36	1.95	13186	1984	1955	1940	1911	1896	1947	1903	38	574	100	1380	1	1	38339428	744	-2.51	0.65	12	0.07	-772.00	3007.00	3570	20230412	-45.66	1830	20240307	6.01	2310	-16.02	20240111	1830	6.01	20240307	3570	-45.66	20230412	1830	6.01	20240307	1.11	N	122350	100	38 억	746094	N	N	N	N
117	20240311	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1941	15	2	0.78	51884036	26895	32.93	1926	1945	1916	2500	1349	1926	1929.13	1.95	13173	1984	1955	1940	1911	1896	1947	1903	38	574	100	1380	1	1	38339428	744	-2.51	0.65	12	0.07	-772.00	3007.00	3570	20230412	-45.63	1830	20240307	6.07	2310	-15.97	20240111	1830	6.07	20240307	3570	-45.63	20230412	1830	6.07	20240307	1.11	N	122350	100	38 억	746094	N	N	N	N
118	20240311	120729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1933	7	2	0.36	45096553	23396	28.65	1926	1944	1916	2500	1349	1926	1927.53	1.95	11445	1984	1955	1940	1911	1896	1947	1903	38	574	100	1380	1	1	38339428	741	-2.50	0.64	12	0.06	-772.00	3007.00	3570	20230412	-45.85	1830	20240307	5.63	2310	-16.32	20240111	1830	5.63	20240307	3570	-45.85	20230412	1830	5.63	20240307	1.11	N	122350	100	38 억	746094	N	N	N	N
119	20240311	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1935	9	2	0.47	41634369	21610	26.46	1926	1942	1916	2500	1349	1926	1926.63	1.95	11268	1984	1955	1940	1911	1896	1947	1903	38	574	100	1380	1	1	38339428	742	-2.51	0.64	12	0.06	-772.00	3007.00	3570	20230412	-45.80	1830	20240307	5.74	2310	-16.23	20240111	1830	5.74	20240307	3570	-45.80	20230412	1830	5.74	20240307	1.11	N	122350	100	38 억	746094	N	N	N	N
120	20240311	100717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1929	3	2	0.16	24993875	13002	15.92	1926	1931	1916	2500	1349	1926	1922.31	1.95	4671	1984	1955	1940	1911	1896	1947	1903	38	574	100	1380	1	1	38339428	740	-2.50	0.64	12	0.03	-772.00	3007.00	3570	20230412	-45.97	1830	20240307	5.41	2310	-16.49	20240111	1830	5.41	20240307	3570	-45.97	20230412	1830	5.41	20240307	1.11	N	122350	100	38 억	746094	N	N	N	N
121	20240311	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1916	-10	5	-0.52	11292826	5887	7.21	1926	1926	1916	2500	1349	1926	1918.26	1.95	3789	1984	1955	1940	1911	1896	1947	1903	38	574	100	1380	1	1	38339428	735	-2.48	0.64	12	0.02	-772.00	3007.00	3570	20230412	-46.33	1830	20240307	4.70	2310	-17.06	20240111	1830	4.70	20240307	3570	-46.33	20230412	1830	4.70	20240307	1.11	N	122350	100	38 억	746094	N	N	N	N
122	20240308	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1926	-22	5	-1.13	156695966	80548	46.57	1952	1969	1925	2530	1364	1948	1945.37	1.95	-1220	2074	2010	1920	1856	1766	1966	1812	38	582	100	1400	1	1	38339428	738	-2.49	0.64	12	0.21	-772.00	3007.00	3680	20230303	-47.66	1830	20240307	5.25	2310	-16.62	20240111	1830	5.25	20240307	3570	-46.05	20230412	1830	5.25	20240307	1.13	N	122350	100	38 억	747365	N	N	N	N
123	20240308	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1932	-16	5	-0.82	146763745	75403	43.59	1952	1969	1925	2530	1364	1948	1946.39	1.95	-1577	2074	2010	1920	1856	1766	1966	1812	38	582	100	1400	1	1	38339428	741	-2.50	0.64	12	0.20	-772.00	3007.00	3680	20230303	-47.50	1830	20240307	5.57	2310	-16.36	20240111	1830	5.57	20240307	3570	-45.88	20230412	1830	5.57	20240307	1.13	N	122350	100	38 억	747365	N	N	N	N
124	20240308	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1939	-9	5	-0.46	109612565	56126	32.45	1952	1969	1925	2530	1364	1948	1952.97	1.95	-2256	2074	2010	1920	1856	1766	1966	1812	38	582	100	1400	1	1	38339428	743	-2.51	0.64	12	0.15	-772.00	3007.00	3680	20230303	-47.31	1830	20240307	5.96	2310	-16.06	20240111	1830	5.96	20240307	3570	-45.69	20230412	1830	5.96	20240307	1.13	N	122350	100	38 억	747365	N	N	N	N
125	20240308	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1945	-3	5	-0.15	87685914	44795	25.90	1952	1969	1945	2530	1364	1948	1957.49	1.95	-1841	2074	2010	1920	1856	1766	1966	1812	38	582	100	1400	1	1	38339428	746	-2.52	0.65	12	0.12	-772.00	3007.00	3680	20230303	-47.15	1830	20240307	6.28	2310	-15.80	20240111	1830	6.28	20240307	3570	-45.52	20230412	1830	6.28	20240307	1.13	N	122350	100	38 억	747365	N	N	N	N
126	20240308	120718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1960	12	2	0.62	66085086	33707	19.49	1952	1969	1950	2530	1364	1948	1960.57	1.95	1199	2074	2010	1920	1856	1766	1966	1812	38	582	100	1400	1	1	38339428	751	-2.54	0.65	12	0.09	-772.00	3007.00	3680	20230303	-46.74	1830	20240307	7.10	2310	-15.15	20240111	1830	7.10	20240307	3570	-45.10	20230412	1830	7.10	20240307	1.13	N	122350	100	38 억	747365	N	N	N	N
127	20240308	110720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1964	16	2	0.82	47924080	24445	14.13	1952	1969	1950	2530	1364	1948	1960.49	1.95	2908	2074	2010	1920	1856	1766	1966	1812	38	582	100	1400	1	1	38339428	753	-2.54	0.65	12	0.06	-772.00	3007.00	3680	20230303	-46.63	1830	20240307	7.32	2310	-14.98	20240111	1830	7.32	20240307	3570	-44.99	20230412	1830	7.32	20240307	1.13	N	122350	100	38 억	747365	N	N	N	N
128	20240308	100714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1967	19	2	0.98	28372483	14479	8.37	1952	1969	1950	2530	1364	1948	1959.56	1.95	2649	2074	2010	1920	1856	1766	1966	1812	38	582	100	1400	1	1	38339428	754	-2.55	0.65	12	0.04	-772.00	3007.00	3680	20230303	-46.55	1830	20240307	7.49	2310	-14.85	20240111	1830	7.49	20240307	3570	-44.90	20230412	1830	7.49	20240307	1.13	N	122350	100	38 억	747365	N	N	N	N
129	20240308	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1958	10	2	0.51	8074193	4136	2.39	1952	1958	1951	2530	1364	1948	1952.17	1.95	203	2074	2010	1920	1856	1766	1966	1812	38	582	100	1400	1	1	38339428	751	-2.54	0.65	12	0.01	-772.00	3007.00	3680	20230303	-46.79	1830	20240307	6.99	2310	-15.24	20240111	1830	6.99	20240307	3570	-45.15	20230412	1830	6.99	20240307	1.13	N	122350	100	38 억	747365	N	N	N	N
130	20240307	160716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1948	-30	5	-1.52	336986209	172962	88.19	1984	1984	1830	2570	1385	1978	1948.33	2.00	-18288	2026	2002	1976	1952	1926	1989	1939	38	592	100	1420	1	1	38339428	747	-2.52	0.65	12	0.45	-772.00	3007.00	3680	20230303	-47.07	1830	20240307	6.45	2310	-15.67	20240111	1830	6.45	20240307	3570	-45.43	20230412	1830	6.45	20240307	1.15	N	122350	100	38 억	765653	N	N	N	N
131	20240307	150658	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1948	-30	5	-1.52	333687755	171269	87.32	1984	1984	1830	2570	1385	1978	1948.33	2.00	-18258	2026	2002	1976	1952	1926	1989	1939	38	592	100	1420	1	1	38339428	747	-2.52	0.65	12	0.45	-772.00	3007.00	3680	20230303	-47.07	1830	20240307	6.45	2310	-15.67	20240111	1830	6.45	20240307	3570	-45.43	20230412	1830	6.45	20240307	1.15	N	122350	100	38 억	765653	N	N	N	N
132	20240307	140706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1946	-32	5	-1.62	316789594	162581	82.89	1984	1984	1830	2570	1385	1978	1948.50	2.00	-18314	2026	2002	1976	1952	1926	1989	1939	38	592	100	1420	1	1	38339428	746	-2.52	0.65	12	0.42	-772.00	3007.00	3680	20230303	-47.12	1830	20240307	6.34	2310	-15.76	20240111	1830	6.34	20240307	3570	-45.49	20230412	1830	6.34	20240307	1.15	N	122350	100	38 억	765653	N	N	N	N
133	20240307	130708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1947	-31	5	-1.57	307080216	157573	80.34	1984	1984	1830	2570	1385	1978	1948.81	2.00	-18522	2026	2002	1976	1952	1926	1989	1939	38	592	100	1420	1	1	38339428	746	-2.52	0.65	12	0.41	-772.00	3007.00	3680	20230303	-47.09	1830	20240307	6.39	2310	-15.71	20240111	1830	6.39	20240307	3570	-45.46	20230412	1830	6.39	20240307	1.15	N	122350	100	38 억	765653	N	N	N	N
134	20240307	120711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1934	-44	5	-2.22	279013289	143052	72.94	1984	1984	1830	2570	1385	1978	1950.43	2.00	-15729	2026	2002	1976	1952	1926	1989	1939	38	592	100	1420	1	1	38339428	741	-2.51	0.64	12	0.37	-772.00	3007.00	3680	20230303	-47.45	1830	20240307	5.68	2310	-16.28	20240111	1830	5.68	20240307	3570	-45.83	20230412	1830	5.68	20240307	1.15	N	122350	100	38 억	765653	N	N	N	N
135	20240307	110716	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1956	-22	5	-1.11	184074873	93944	47.90	1984	1984	1949	2570	1385	1978	1959.41	2.00	-12561	2026	2002	1976	1952	1926	1989	1939	38	592	100	1420	1	1	38339428	750	-2.53	0.65	12	0.25	-772.00	3007.00	3680	20230303	-46.85	1949	20240307	0.36	2310	-15.32	20240111	1949	0.36	20240307	3570	-45.21	20230412	1949	0.36	20240307	1.15	N	122350	100	38 억	765653	N	N	N	N
136	20240307	100710	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1952	-26	5	-1.31	149032358	76000	38.75	1984	1984	1949	2570	1385	1978	1960.95	2.00	-13675	2026	2002	1976	1952	1926	1989	1939	38	592	100	1420	1	1	38339428	748	-2.53	0.65	12	0.20	-772.00	3007.00	3680	20230303	-46.96	1949	20240307	0.15	2310	-15.50	20240111	1949	0.15	20240307	3570	-45.32	20230412	1949	0.15	20240307	1.15	N	122350	100	38 억	765653	N	N	N	N
137	20240307	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1971	-7	5	-0.35	10780991	5462	2.78	1984	1984	1970	2570	1385	1978	1973.82	2.00	-1236	2026	2002	1976	1952	1926	1989	1939	38	592	100	1420	1	1	38339428	756	-2.55	0.66	12	0.01	-772.00	3007.00	3680	20230303	-46.44	1950	20240306	1.08	2310	-14.68	20240111	1950	1.08	20240306	3570	-44.79	20230412	1950	1.08	20240306	1.15	N	122350	100	38 억	765653	N	N	N	N
138	20240306	160708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1978	-14	5	-0.70	387867419	195777	118.97	1992	2000	1950	2585	1395	1992	1981.19	2.01	-6134	2050	2021	2006	1977	1962	2013	1969	38	593	100	1430	1	1	38339428	758	-2.56	0.66	12	0.51	-772.00	3007.00	3680	20230303	-46.25	1950	20240306	1.44	2310	-14.37	20240111	1950	1.44	20240306	3570	-44.59	20230412	1950	1.44	20240306	1.17	N	122350	100	38 억	770522	N	N	N	N
139	20240306	150708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1975	-17	5	-0.85	382221467	192921	117.23	1992	2000	1950	2585	1395	1992	1981.23	2.01	-6057	2050	2021	2006	1977	1962	2013	1969	38	593	100	1430	1	1	38339428	757	-2.56	0.66	12	0.50	-772.00	3007.00	3680	20230303	-46.33	1950	20240306	1.28	2310	-14.50	20240111	1950	1.28	20240306	3570	-44.68	20230412	1950	1.28	20240306	1.17	N	122350	100	38 억	770522	N	N	N	N
140	20240306	140712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1971	-21	5	-1.05	364585261	183993	111.81	1992	2000	1950	2585	1395	1992	1981.52	2.01	-5161	2050	2021	2006	1977	1962	2013	1969	38	593	100	1430	1	1	38339428	756	-2.55	0.66	12	0.48	-772.00	3007.00	3680	20230303	-46.44	1950	20240306	1.08	2310	-14.68	20240111	1950	1.08	20240306	3570	-44.79	20230412	1950	1.08	20240306	1.17	N	122350	100	38 억	770522	N	N	N	N
141	20240306	130712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1985	-7	5	-0.35	320116478	161449	98.11	1992	2000	1950	2585	1395	1992	1982.77	2.01	-4438	2050	2021	2006	1977	1962	2013	1969	38	593	100	1430	1	1	38339428	761	-2.57	0.66	12	0.42	-772.00	3007.00	3680	20230303	-46.06	1950	20240306	1.79	2310	-14.07	20240111	1950	1.79	20240306	3570	-44.40	20230412	1950	1.79	20240306	1.17	N	122350	100	38 억	770522	N	N	N	N
142	20240306	120711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1986	-6	5	-0.30	178402107	89672	54.49	1992	2000	1983	2585	1395	1992	1989.50	2.01	1227	2050	2021	2006	1977	1962	2013	1969	38	593	100	1430	1	1	38339428	761	-2.57	0.66	12	0.23	-772.00	3007.00	3680	20230303	-46.03	1983	20240306	0.15	2310	-14.03	20240111	1983	0.15	20240306	3570	-44.37	20230412	1983	0.15	20240306	1.17	N	122350	100	38 억	770522	N	N	N	N
143	20240306	110708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1992	0	3	0.00	113888667	57197	34.76	1992	2000	1984	2585	1395	1992	1991.17	2.01	7060	2050	2021	2006	1977	1962	2013	1969	38	593	100	1430	1	1	38339428	764	-2.58	0.66	12	0.15	-772.00	3007.00	3680	20230303	-45.87	1984	20240306	0.40	2310	-13.77	20240111	1984	0.40	20240306	3570	-44.20	20230412	1984	0.40	20240306	1.17	N	122350	100	38 억	770522	N	N	N	N
144	20240306	100655	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2000	8	2	0.40	88043440	44240	26.88	1992	2000	1984	2585	1395	1992	1990.13	2.01	8773	2050	2021	2006	1977	1962	2013	1969	38	593	100	1430	5	1	38339428	767	-2.59	0.67	12	0.12	-772.00	3007.00	3680	20230303	-45.65	1984	20240306	0.81	2310	-13.42	20240111	1984	0.81	20240306	3570	-43.98	20230412	1984	0.81	20240306	1.17	N	122350	100	38 억	770522	N	N	N	N
145	20240306	090708	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1987	-5	5	-0.25	13389019	6734	4.09	1992	1992	1985	2585	1395	1992	1988.27	2.01	-3202	2050	2021	2006	1977	1962	2013	1969	38	593	100	1430	1	1	38339428	762	-2.57	0.66	12	0.02	-772.00	3007.00	3680	20230303	-46.01	1985	20240306	0.10	2310	-13.98	20240111	1985	0.10	20240306	3570	-44.34	20230412	1985	0.10	20240306	1.17	N	122350	100	38 억	770522	N	N	N	N
146	20240305	160704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1992	-23	5	-1.14	328850078	164290	202.75	2030	2035	1991	2615	1415	2015	2001.64	2.05	-13623	2038	2026	2013	2001	1988	2032	2007	38	600	100	1450	1	1	38339428	764	-2.58	0.66	12	0.43	-772.00	3007.00	3680	20230303	-45.87	1990	20231026	0.10	2310	-13.77	20240111	1991	0.05	20240305	3570	-44.20	20230412	1990	0.10	20231026	1.18	N	122350	100	38 억	784141	N	N	N	N
147	20240305	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1996	-19	5	-0.94	315603460	157642	194.55	2030	2035	1991	2615	1415	2015	2002.03	2.05	-10873	2038	2026	2013	2001	1988	2032	2007	38	600	100	1450	1	1	38339428	765	-2.59	0.66	12	0.41	-772.00	3007.00	3680	20230303	-45.76	1990	20231026	0.30	2310	-13.59	20240111	1991	0.25	20240305	3570	-44.09	20230412	1990	0.30	20231026	1.18	N	122350	100	38 억	784141	N	N	N	N
148	20240305	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-15	5	-0.74	226854154	113202	139.70	2030	2035	1999	2615	1415	2015	2003.98	2.05	9390	2038	2026	2013	2001	1988	2032	2007	38	600	100	1450	5	1	38339428	767	-2.59	0.67	12	0.30	-772.00	3007.00	3680	20230303	-45.65	1990	20231026	0.50	2310	-13.42	20240111	1995	0.25	20240201	3570	-43.98	20230412	1990	0.50	20231026	1.18	N	122350	100	38 억	784141	N	N	N	N
149	20240305	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	0	3	0.00	214053400	106802	131.81	2030	2035	1999	2615	1415	2015	2004.21	2.05	7655	2038	2026	2013	2001	1988	2032	2007	38	600	100	1450	5	1	38339428	773	-2.61	0.67	12	0.28	-772.00	3007.00	3680	20230303	-45.24	1990	20231026	1.26	2310	-12.77	20240111	1995	1.00	20240201	3570	-43.56	20230412	1990	1.26	20231026	1.18	N	122350	100	38 억	784141	N	N	N	N
150	20240305	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	-10	5	-0.50	177984265	88797	109.59	2030	2035	1999	2615	1415	2015	2004.40	2.05	13200	2038	2026	2013	2001	1988	2032	2007	38	600	100	1450	5	1	38339428	769	-2.60	0.67	12	0.23	-772.00	3007.00	3680	20230303	-45.52	1990	20231026	0.75	2310	-13.20	20240111	1995	0.50	20240201	3570	-43.84	20230412	1990	0.75	20231026	1.18	N	122350	100	38 억	784141	N	N	N	N
151	20240305	110659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2025	10	2	0.50	153903105	76824	94.81	2030	2035	1999	2615	1415	2015	2003.32	2.05	17844	2038	2026	2013	2001	1988	2032	2007	38	600	100	1450	5	1	38339428	776	-2.62	0.67	12	0.20	-772.00	3007.00	3680	20230303	-44.97	1990	20231026	1.76	2310	-12.34	20240111	1995	1.50	20240201	3570	-43.28	20230412	1990	1.76	20231026	1.18	N	122350	100	38 억	784141	N	N	N	N
152	20240305	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	-5	5	-0.25	141696040	70763	87.33	2030	2035	1999	2615	1415	2015	2002.40	2.05	18507	2038	2026	2013	2001	1988	2032	2007	38	600	100	1450	5	1	38339428	771	-2.60	0.67	12	0.18	-772.00	3007.00	3680	20230303	-45.38	1990	20231026	1.01	2310	-12.99	20240111	1995	0.75	20240201	3570	-43.70	20230412	1990	1.01	20231026	1.18	N	122350	100	38 억	784141	N	N	N	N
153	20240305	090656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2035	20	2	0.99	6514235	3209	3.96	2030	2035	2015	2615	1415	2015	2029.99	2.05	-2382	2038	2026	2013	2001	1988	2032	2007	38	600	100	1450	5	1	38339428	780	-2.64	0.68	12	0.01	-772.00	3007.00	3680	20230303	-44.70	1990	20231026	2.26	2310	-11.90	20240111	1995	2.01	20240201	3570	-43.00	20230412	1990	2.26	20231026	1.18	N	122350	100	38 억	784141	N	N	N	N
154	20240304	160659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	10	2	0.50	159881865	79554	133.49	2010	2025	2000	2605	1405	2005	2009.71	2.04	3257	2101	2052	2026	1977	1951	2040	1965	38	600	100	1440	5	1	38339428	773	-2.61	0.67	12	0.21	-772.00	3007.00	3680	20230303	-45.24	1990	20231026	1.26	2310	-12.77	20240111	1995	1.00	20240201	3570	-43.56	20230412	1990	1.26	20231026	1.20	N	122350	100	38 억	780884	N	N	N	N
155	20240304	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	10	2	0.50	152757935	76009	127.54	2010	2025	2000	2605	1405	2005	2009.73	2.04	3274	2101	2052	2026	1977	1951	2040	1965	38	600	100	1440	5	1	38339428	773	-2.61	0.67	12	0.20	-772.00	3007.00	3680	20230303	-45.24	1990	20231026	1.26	2310	-12.77	20240111	1995	1.00	20240201	3570	-43.56	20230412	1990	1.26	20231026	1.20	N	122350	100	38 억	780884	N	N	N	N
156	20240304	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	10	2	0.50	147519680	73403	123.17	2010	2025	2000	2605	1405	2005	2009.72	2.04	3516	2101	2052	2026	1977	1951	2040	1965	38	600	100	1440	5	1	38339428	773	-2.61	0.67	12	0.19	-772.00	3007.00	3680	20230303	-45.24	1990	20231026	1.26	2310	-12.77	20240111	1995	1.00	20240201	3570	-43.56	20230412	1990	1.26	20231026	1.20	N	122350	100	38 억	780884	N	N	N	N
157	20240304	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	10	2	0.50	129428330	64381	108.03	2010	2025	2000	2605	1405	2005	2010.35	2.04	3459	2101	2052	2026	1977	1951	2040	1965	38	600	100	1440	5	1	38339428	773	-2.61	0.67	12	0.17	-772.00	3007.00	3680	20230303	-45.24	1990	20231026	1.26	2310	-12.77	20240111	1995	1.00	20240201	3570	-43.56	20230412	1990	1.26	20231026	1.20	N	122350	100	38 억	780884	N	N	N	N
158	20240304	120625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	5	2	0.25	111901630	55659	93.39	2010	2025	2000	2605	1405	2005	2010.49	2.04	3459	2101	2052	2026	1977	1951	2040	1965	38	600	100	1440	5	1	38339428	771	-2.60	0.67	12	0.15	-772.00	3007.00	3680	20230303	-45.38	1990	20231026	1.01	2310	-12.99	20240111	1995	0.75	20240201	3570	-43.70	20230412	1990	1.01	20231026	1.20	N	122350	100	38 억	780884	N	N	N	N
159	20240304	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	5	2	0.25	93219960	46371	77.81	2010	2025	2000	2605	1405	2005	2010.31	2.04	3459	2101	2052	2026	1977	1951	2040	1965	38	600	100	1440	5	1	38339428	771	-2.60	0.67	12	0.12	-772.00	3007.00	3680	20230303	-45.38	1990	20231026	1.01	2310	-12.99	20240111	1995	0.75	20240201	3570	-43.70	20230412	1990	1.01	20231026	1.20	N	122350	100	38 억	780884	N	N	N	N
160	20240304	100645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	10	2	0.50	70376480	35020	58.76	2010	2025	2000	2605	1405	2005	2009.61	2.04	3906	2101	2052	2026	1977	1951	2040	1965	38	600	100	1440	5	1	38339428	773	-2.61	0.67	12	0.09	-772.00	3007.00	3680	20230303	-45.24	1990	20231026	1.26	2310	-12.77	20240111	1995	1.00	20240201	3570	-43.56	20230412	1990	1.26	20231026	1.20	N	122350	100	38 억	780884	N	N	N	N
161	20240304	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-5	5	-0.25	20654380	10292	17.27	2010	2025	2000	2605	1405	2005	2006.84	2.04	8	2101	2052	2026	1977	1951	2040	1965	38	600	100	1440	5	1	38339428	767	-2.59	0.67	12	0.03	-772.00	3007.00	3680	20230303	-45.65	1990	20231026	0.50	2310	-13.42	20240111	1995	0.25	20240201	3570	-43.98	20230412	1990	0.50	20231026	1.20	N	122350	100	38 억	780884	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History