KissMeData/122350/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1898	38	2	2.04	191375894	101044	274.93	1863	1919	1863	2415	1302	1860	1893.99	2.09	16941	1875	1867	1861	1853	1847	1871	1857	38	555	100	1370	1	1	38339428	728	11.43	0.61	12	0.26	166.00	3121.00	3500	20230424	-45.77	1825	20240425	4.00	2310	-17.84	20240111	1825	4.00	20240425	3430	-44.66	20230621	1825	4.00	20240425	0.84	N	122350	100	38 억	799571	N	N	N	N
3	20240430	150847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1898	38	2	2.04	186361428	98400	267.74	1863	1919	1863	2415	1302	1860	1893.92	2.09	17107	1875	1867	1861	1853	1847	1871	1857	38	555	100	1370	1	1	38339428	728	11.43	0.61	12	0.26	166.00	3121.00	3500	20230424	-45.77	1825	20240425	4.00	2310	-17.84	20240111	1825	4.00	20240425	3430	-44.66	20230621	1825	4.00	20240425	0.84	N	122350	100	38 억	799571	N	N	N	N
4	20240430	140847	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1900	40	2	2.15	167874283	88621	241.13	1863	1919	1863	2415	1302	1860	1894.29	2.09	14824	1875	1867	1861	1853	1847	1871	1857	38	555	100	1370	1	1	38339428	728	11.45	0.61	12	0.23	166.00	3121.00	3500	20230424	-45.71	1825	20240425	4.11	2310	-17.75	20240111	1825	4.11	20240425	3430	-44.61	20230621	1825	4.11	20240425	0.84	N	122350	100	38 억	799571	N	N	N	N
5	20240430	130844	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1891	31	2	1.67	167242033	88287	240.22	1863	1919	1863	2415	1302	1860	1894.30	2.09	14807	1875	1867	1861	1853	1847	1871	1857	38	555	100	1370	1	1	38339428	725	11.39	0.61	12	0.23	166.00	3121.00	3500	20230424	-45.97	1825	20240425	3.62	2310	-18.14	20240111	1825	3.62	20240425	3430	-44.87	20230621	1825	3.62	20240425	0.84	N	122350	100	38 억	799571	N	N	N	N
6	20240430	120845	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1905	45	2	2.42	153963053	81289	221.18	1863	1919	1863	2415	1302	1860	1894.02	2.09	13110	1875	1867	1861	1853	1847	1871	1857	38	555	100	1370	1	1	38339428	730	11.48	0.61	12	0.21	166.00	3121.00	3500	20230424	-45.57	1825	20240425	4.38	2310	-17.53	20240111	1825	4.38	20240425	3430	-44.46	20230621	1825	4.38	20240425	0.84	N	122350	100	38 억	799571	N	N	N	N
7	20240430	110842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1899	39	2	2.10	66854074	35480	96.54	1863	1900	1863	2415	1302	1860	1884.27	2.09	11449	1875	1867	1861	1853	1847	1871	1857	38	555	100	1370	1	1	38339428	728	11.44	0.61	12	0.09	166.00	3121.00	3500	20230424	-45.74	1825	20240425	4.05	2310	-17.79	20240111	1825	4.05	20240425	3430	-44.64	20230621	1825	4.05	20240425	0.84	N	122350	100	38 억	799571	N	N	N	N
8	20240430	100843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1888	28	2	1.51	36355813	19351	52.65	1863	1890	1863	2415	1302	1860	1878.76	2.09	10237	1875	1867	1861	1853	1847	1871	1857	38	555	100	1370	1	1	38339428	724	11.37	0.60	12	0.05	166.00	3121.00	3500	20230424	-46.06	1825	20240425	3.45	2310	-18.27	20240111	1825	3.45	20240425	3430	-44.96	20230621	1825	3.45	20240425	0.84	N	122350	100	38 억	799571	N	N	N	N
9	20240430	090853	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1880	20	2	1.08	9208505	4933	13.42	1863	1880	1863	2415	1302	1860	1866.71	2.09	4098	1875	1867	1861	1853	1847	1871	1857	38	555	100	1370	1	1	38339428	721	11.33	0.60	12	0.01	166.00	3121.00	3500	20230424	-46.29	1825	20240425	3.01	2310	-18.61	20240111	1825	3.01	20240425	3430	-45.19	20230621	1825	3.01	20240425	0.84	N	122350	100	38 억	799571	N	N	N	N
10	20240429	160832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1860	5	2	0.27	68136752	36641	66.48	1855	1869	1855	2410	1299	1855	1859.58	2.00	3685	1876	1865	1858	1847	1840	1862	1844	38	555	100	1370	1	1	38339428	713	11.20	0.60	12	0.10	166.00	3121.00	3500	20230424	-46.86	1825	20240425	1.92	2310	-19.48	20240111	1825	1.92	20240425	3430	-45.77	20230621	1825	1.92	20240425	0.84	N	122350	100	38 억	766784	N	N	N	N
11	20240429	150843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1862	7	2	0.38	65515124	35232	63.93	1855	1869	1855	2410	1299	1855	1859.53	2.00	3938	1876	1865	1858	1847	1840	1862	1844	38	555	100	1370	1	1	38339428	714	11.22	0.60	12	0.09	166.00	3121.00	3500	20230424	-46.80	1825	20240425	2.03	2310	-19.39	20240111	1825	2.03	20240425	3430	-45.71	20230621	1825	2.03	20240425	0.84	N	122350	100	38 억	766784	N	N	N	N
12	20240429	140810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1862	7	2	0.38	48061552	25837	46.88	1855	1869	1855	2410	1299	1855	1860.18	2.00	388	1876	1865	1858	1847	1840	1862	1844	38	555	100	1370	1	1	38339428	714	11.22	0.60	12	0.07	166.00	3121.00	3500	20230424	-46.80	1825	20240425	2.03	2310	-19.39	20240111	1825	2.03	20240425	3430	-45.71	20230621	1825	2.03	20240425	0.84	N	122350	100	38 억	766784	N	N	N	N
13	20240429	130843	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1864	9	2	0.49	43672409	23472	42.59	1855	1869	1855	2410	1299	1855	1860.62	2.00	-91	1876	1865	1858	1847	1840	1862	1844	38	555	100	1370	1	1	38339428	715	11.23	0.60	12	0.06	166.00	3121.00	3500	20230424	-46.74	1825	20240425	2.14	2310	-19.31	20240111	1825	2.14	20240425	3430	-45.66	20230621	1825	2.14	20240425	0.84	N	122350	100	38 억	766784	N	N	N	N
14	20240429	120842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1864	9	2	0.49	33764542	18144	32.92	1855	1869	1855	2410	1299	1855	1860.92	2.00	-1127	1876	1865	1858	1847	1840	1862	1844	38	555	100	1370	1	1	38339428	715	11.23	0.60	12	0.05	166.00	3121.00	3500	20230424	-46.74	1825	20240425	2.14	2310	-19.31	20240111	1825	2.14	20240425	3430	-45.66	20230621	1825	2.14	20240425	0.84	N	122350	100	38 억	766784	N	N	N	N
15	20240429	110816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1864	9	2	0.49	31072251	16696	30.29	1855	1869	1855	2410	1299	1855	1861.06	2.00	-1127	1876	1865	1858	1847	1840	1862	1844	38	555	100	1370	1	1	38339428	715	11.23	0.60	12	0.04	166.00	3121.00	3500	20230424	-46.74	1825	20240425	2.14	2310	-19.31	20240111	1825	2.14	20240425	3430	-45.66	20230621	1825	2.14	20240425	0.84	N	122350	100	38 억	766784	N	N	N	N
16	20240429	100842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1867	12	2	0.65	20118929	10801	19.60	1855	1869	1855	2410	1299	1855	1862.69	2.00	-1005	1876	1865	1858	1847	1840	1862	1844	38	555	100	1370	1	1	38339428	716	11.25	0.60	12	0.03	166.00	3121.00	3500	20230424	-46.66	1825	20240425	2.30	2310	-19.18	20240111	1825	2.30	20240425	3430	-45.57	20230621	1825	2.30	20240425	0.84	N	122350	100	38 억	766784	N	N	N	N
17	20240429	090842	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1860	5	2	0.27	5293809	2852	5.17	1855	1862	1855	2410	1299	1855	1856.17	2.00	-108	1876	1865	1858	1847	1840	1862	1844	38	555	100	1370	1	1	38339428	713	11.20	0.60	12	0.01	166.00	3121.00	3500	20230424	-46.86	1825	20240425	1.92	2310	-19.48	20240111	1825	1.92	20240425	3430	-45.77	20230621	1825	1.92	20240425	0.84	N	122350	100	38 억	766784	N	N	N	N
18	20240426	160838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1855	-14	5	-0.75	102111621	55062	140.34	1869	1869	1851	2425	1309	1869	1854.48	2.03	-12129	1939	1903	1864	1828	1789	1884	1809	38	556	100	1380	1	1	38339428	711	11.17	0.59	12	0.14	166.00	3121.00	3500	20230424	-47.00	1825	20240425	1.64	2310	-19.70	20240111	1825	1.64	20240425	3430	-45.92	20230621	1825	1.64	20240425	0.84	N	122350	100	38 억	778644	N	N	N	N
19	20240426	150839	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1854	-15	5	-0.80	93768673	50559	128.86	1869	1869	1851	2425	1309	1869	1854.63	2.03	-11541	1939	1903	1864	1828	1789	1884	1809	38	556	100	1380	1	1	38339428	711	11.17	0.59	12	0.13	166.00	3121.00	3500	20230424	-47.03	1825	20240425	1.59	2310	-19.74	20240111	1825	1.59	20240425	3430	-45.95	20230621	1825	1.59	20240425	0.84	N	122350	100	38 억	778644	N	N	N	N
20	20240426	140837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1853	-16	5	-0.86	84089609	45336	115.55	1869	1869	1851	2425	1309	1869	1854.80	2.03	-11541	1939	1903	1864	1828	1789	1884	1809	38	556	100	1380	1	1	38339428	710	11.16	0.59	12	0.12	166.00	3121.00	3500	20230424	-47.06	1825	20240425	1.53	2310	-19.78	20240111	1825	1.53	20240425	3430	-45.98	20230621	1825	1.53	20240425	0.84	N	122350	100	38 억	778644	N	N	N	N
21	20240426	130838	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1854	-15	5	-0.80	72524603	39094	99.64	1869	1869	1851	2425	1309	1869	1855.13	2.03	-9185	1939	1903	1864	1828	1789	1884	1809	38	556	100	1380	1	1	38339428	711	11.17	0.59	12	0.10	166.00	3121.00	3500	20230424	-47.03	1825	20240425	1.59	2310	-19.74	20240111	1825	1.59	20240425	3430	-45.95	20230621	1825	1.59	20240425	0.84	N	122350	100	38 억	778644	N	N	N	N
22	20240426	120836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1853	-16	5	-0.86	59020641	31804	81.06	1869	1869	1851	2425	1309	1869	1855.76	2.03	-8011	1939	1903	1864	1828	1789	1884	1809	38	556	100	1380	1	1	38339428	710	11.16	0.59	12	0.08	166.00	3121.00	3500	20230424	-47.06	1825	20240425	1.53	2310	-19.78	20240111	1825	1.53	20240425	3430	-45.98	20230621	1825	1.53	20240425	0.84	N	122350	100	38 억	778644	N	N	N	N
23	20240426	110836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1852	-17	5	-0.91	52046756	28040	71.46	1869	1869	1851	2425	1309	1869	1856.16	2.03	-7964	1939	1903	1864	1828	1789	1884	1809	38	556	100	1380	1	1	38339428	710	11.16	0.59	12	0.07	166.00	3121.00	3500	20230424	-47.09	1825	20240425	1.48	2310	-19.83	20240111	1825	1.48	20240425	3430	-46.01	20230621	1825	1.48	20240425	0.84	N	122350	100	38 억	778644	N	N	N	N
24	20240426	100835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1856	-13	5	-0.70	27448057	14774	37.65	1869	1869	1854	2425	1309	1869	1857.85	2.03	452	1939	1903	1864	1828	1789	1884	1809	38	556	100	1380	1	1	38339428	712	11.18	0.59	12	0.04	166.00	3121.00	3500	20230424	-46.97	1825	20240425	1.70	2310	-19.65	20240111	1825	1.70	20240425	3430	-45.89	20230621	1825	1.70	20240425	0.84	N	122350	100	38 억	778644	N	N	N	N
25	20240426	090841	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1867	-2	5	-0.11	2135815	1144	2.92	1869	1869	1861	2425	1309	1869	1866.95	2.03	-511	1939	1903	1864	1828	1789	1884	1809	38	556	100	1380	1	1	38339428	716	11.25	0.60	12	0.00	166.00	3121.00	3500	20230424	-46.66	1825	20240425	2.30	2310	-19.18	20240111	1825	2.30	20240425	3430	-45.57	20230621	1825	2.30	20240425	0.84	N	122350	100	38 억	778644	N	N	N	N
26	20240425	160832	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1869	-21	5	-1.11	73289048	39235	62.20	1876	1900	1825	2455	1323	1890	1867.95	2.04	-4410	1942	1916	1893	1867	1844	1904	1855	38	565	100	1390	1	1	38339428	717	11.26	0.60	12	0.10	166.00	3121.00	3500	20230424	-46.60	1825	20240425	2.41	2310	-19.09	20240111	1825	2.41	20240425	3430	-45.51	20230621	1825	2.41	20240425	0.84	N	122350	100	38 억	783114	N	N	N	N
27	20240425	150837	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1869	-21	5	-1.11	54606331	29168	46.24	1876	1900	1861	2455	1323	1890	1872.13	2.04	-4180	1942	1916	1893	1867	1844	1904	1855	38	565	100	1390	1	1	38339428	717	11.26	0.60	12	0.08	166.00	3121.00	3500	20230424	-46.60	1830	20240307	2.13	2310	-19.09	20240111	1830	2.13	20240307	3430	-45.51	20230621	1830	2.13	20240307	0.84	N	122350	100	38 억	783114	N	N	N	N
28	20240425	140833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1868	-22	5	-1.16	42654077	22754	36.07	1876	1900	1866	2455	1323	1890	1874.57	2.04	-2885	1942	1916	1893	1867	1844	1904	1855	38	565	100	1390	1	1	38339428	716	11.25	0.60	12	0.06	166.00	3121.00	3500	20230424	-46.63	1830	20240307	2.08	2310	-19.13	20240111	1830	2.08	20240307	3430	-45.54	20230621	1830	2.08	20240307	0.84	N	122350	100	38 억	783114	N	N	N	N
29	20240425	130835	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1876	-14	5	-0.74	36588038	19509	30.93	1876	1900	1870	2455	1323	1890	1875.44	2.04	-514	1942	1916	1893	1867	1844	1904	1855	38	565	100	1390	1	1	38339428	719	11.30	0.60	12	0.05	166.00	3121.00	3500	20230424	-46.40	1830	20240307	2.51	2310	-18.79	20240111	1830	2.51	20240307	3430	-45.31	20230621	1830	2.51	20240307	0.84	N	122350	100	38 억	783114	N	N	N	N
30	20240425	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1875	-15	5	-0.79	34736600	18522	29.37	1876	1900	1870	2455	1323	1890	1875.42	2.04	-460	1942	1916	1893	1867	1844	1904	1855	38	565	100	1390	1	1	38339428	719	11.30	0.60	12	0.05	166.00	3121.00	3500	20230424	-46.43	1830	20240307	2.46	2310	-18.83	20240111	1830	2.46	20240307	3430	-45.34	20230621	1830	2.46	20240307	0.84	N	122350	100	38 억	783114	N	N	N	N
31	20240425	110833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1872	-18	5	-0.95	24896598	13266	21.03	1876	1900	1872	2455	1323	1890	1876.72	2.04	-90	1942	1916	1893	1867	1844	1904	1855	38	565	100	1390	1	1	38339428	718	11.28	0.60	12	0.03	166.00	3121.00	3500	20230424	-46.51	1830	20240307	2.30	2310	-18.96	20240111	1830	2.30	20240307	3430	-45.42	20230621	1830	2.30	20240307	0.84	N	122350	100	38 억	783114	N	N	N	N
32	20240425	100833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1887	-3	5	-0.16	12293589	6549	10.38	1876	1900	1873	2455	1323	1890	1877.17	2.04	341	1942	1916	1893	1867	1844	1904	1855	38	565	100	1390	1	1	38339428	723	11.37	0.60	12	0.02	166.00	3121.00	3500	20230424	-46.09	1830	20240307	3.11	2310	-18.31	20240111	1830	3.11	20240307	3430	-44.99	20230621	1830	3.11	20240307	0.84	N	122350	100	38 억	783114	N	N	N	N
33	20240425	090836	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1889	-1	5	-0.05	4041953	2155	3.42	1876	1900	1873	2455	1323	1890	1875.62	2.04	-5	1942	1916	1893	1867	1844	1904	1855	38	565	100	1390	1	1	38339428	724	11.38	0.61	12	0.01	166.00	3121.00	3500	20230424	-46.03	1830	20240307	3.22	2310	-18.23	20240111	1830	3.22	20240307	3430	-44.93	20230621	1830	3.22	20240307	0.84	N	122350	100	38 억	783114	N	N	N	N
34	20240424	160816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1890	30	2	1.61	118724529	63010	160.77	1919	1919	1870	2415	1302	1860	1884.21	2.01	10574	1913	1886	1873	1846	1833	1880	1840	38	555	100	1370	1	1	38339428	725	11.39	0.61	12	0.16	166.00	3121.00	3500	20230424	-46.00	1830	20240307	3.28	2310	-18.18	20240111	1830	3.28	20240307	3500	-46.00	20230424	1830	3.28	20240307	0.85	N	122350	100	38 억	770212	N	N	N	N
35	20240424	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1889	29	2	1.56	110264794	58530	149.34	1919	1919	1870	2415	1302	1860	1883.90	2.01	10521	1913	1886	1873	1846	1833	1880	1840	38	555	100	1370	1	1	38339428	724	11.38	0.61	12	0.15	166.00	3121.00	3500	20230424	-46.03	1830	20240307	3.22	2310	-18.23	20240111	1830	3.22	20240307	3500	-46.03	20230424	1830	3.22	20240307	0.85	N	122350	100	38 억	770212	N	N	N	N
36	20240424	140830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1887	27	2	1.45	103173564	54764	139.73	1919	1919	1870	2415	1302	1860	1883.97	2.01	9791	1913	1886	1873	1846	1833	1880	1840	38	555	100	1370	1	1	38339428	723	11.37	0.60	12	0.14	166.00	3121.00	3500	20230424	-46.09	1830	20240307	3.11	2310	-18.31	20240111	1830	3.11	20240307	3500	-46.09	20230424	1830	3.11	20240307	0.85	N	122350	100	38 억	770212	N	N	N	N
37	20240424	130834	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1894	34	2	1.83	98515388	52294	133.43	1919	1919	1870	2415	1302	1860	1883.88	2.01	9654	1913	1886	1873	1846	1833	1880	1840	38	555	100	1370	1	1	38339428	726	11.41	0.61	12	0.14	166.00	3121.00	3500	20230424	-45.89	1830	20240307	3.50	2310	-18.01	20240111	1830	3.50	20240307	3500	-45.89	20230424	1830	3.50	20240307	0.85	N	122350	100	38 억	770212	N	N	N	N
38	20240424	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1888	28	2	1.51	89834852	47698	121.70	1919	1919	1870	2415	1302	1860	1883.41	2.01	9663	1913	1886	1873	1846	1833	1880	1840	38	555	100	1370	1	1	38339428	724	11.37	0.60	12	0.12	166.00	3121.00	3500	20230424	-46.06	1830	20240307	3.17	2310	-18.27	20240111	1830	3.17	20240307	3500	-46.06	20230424	1830	3.17	20240307	0.85	N	122350	100	38 억	770212	N	N	N	N
39	20240424	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1898	38	2	2.04	86855461	46119	117.67	1919	1919	1870	2415	1302	1860	1883.29	2.01	9355	1913	1886	1873	1846	1833	1880	1840	38	555	100	1370	1	1	38339428	728	11.43	0.61	12	0.12	166.00	3121.00	3500	20230424	-45.77	1830	20240307	3.72	2310	-17.84	20240111	1830	3.72	20240307	3500	-45.77	20230424	1830	3.72	20240307	0.85	N	122350	100	38 억	770212	N	N	N	N
40	20240424	100828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1881	21	2	1.13	39851006	21134	53.92	1919	1919	1870	2415	1302	1860	1885.63	2.01	2427	1913	1886	1873	1846	1833	1880	1840	38	555	100	1370	1	1	38339428	721	11.33	0.60	12	0.06	166.00	3121.00	3500	20230424	-46.26	1830	20240307	2.79	2310	-18.57	20240111	1830	2.79	20240307	3500	-46.26	20230424	1830	2.79	20240307	0.85	N	122350	100	38 억	770212	N	N	N	N
41	20240424	090830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1899	39	2	2.10	8547935	4490	11.46	1919	1919	1870	2415	1302	1860	1903.77	2.01	-156	1913	1886	1873	1846	1833	1880	1840	38	555	100	1370	1	1	38339428	728	11.44	0.61	12	0.01	166.00	3121.00	3500	20230424	-45.74	1830	20240307	3.77	2310	-17.79	20240111	1830	3.77	20240307	3500	-45.74	20230424	1830	3.77	20240307	0.85	N	122350	100	38 억	770212	N	N	N	N
42	20240423	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1860	2	2	0.11	73258090	39185	118.80	1893	1900	1860	2415	1301	1858	1869.62	2.02	-5999	1885	1871	1861	1847	1837	1878	1854	38	557	100	1370	1	1	38339428	713	11.20	0.60	12	0.10	166.00	3121.00	3500	20230424	-46.86	1830	20240307	1.64	2310	-19.48	20240111	1830	1.64	20240307	3500	-46.86	20230424	1830	1.64	20240307	0.84	N	122350	100	38 억	775120	N	N	N	N
43	20240423	150827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1861	3	2	0.16	67574380	36131	109.54	1893	1900	1860	2415	1301	1858	1870.26	2.02	-4936	1885	1871	1861	1847	1837	1878	1854	38	557	100	1370	1	1	38339428	713	11.21	0.60	12	0.09	166.00	3121.00	3500	20230424	-46.83	1830	20240307	1.69	2310	-19.44	20240111	1830	1.69	20240307	3500	-46.83	20230424	1830	1.69	20240307	0.84	N	122350	100	38 억	775120	N	N	N	N
44	20240423	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1872	14	2	0.75	53880222	28784	87.27	1893	1900	1860	2415	1301	1858	1871.89	2.02	-5650	1885	1871	1861	1847	1837	1878	1854	38	557	100	1370	1	1	38339428	718	11.28	0.60	12	0.08	166.00	3121.00	3500	20230424	-46.51	1830	20240307	2.30	2310	-18.96	20240111	1830	2.30	20240307	3500	-46.51	20230424	1830	2.30	20240307	0.84	N	122350	100	38 억	775120	N	N	N	N
45	20240423	130824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1870	12	2	0.65	50117655	26773	81.17	1893	1900	1860	2415	1301	1858	1871.95	2.02	-5678	1885	1871	1861	1847	1837	1878	1854	38	557	100	1370	1	1	38339428	717	11.27	0.60	12	0.07	166.00	3121.00	3500	20230424	-46.57	1830	20240307	2.19	2310	-19.05	20240111	1830	2.19	20240307	3500	-46.57	20230424	1830	2.19	20240307	0.84	N	122350	100	38 억	775120	N	N	N	N
46	20240423	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1868	10	2	0.54	37863897	20216	61.29	1893	1900	1860	2415	1301	1858	1872.97	2.02	-3284	1885	1871	1861	1847	1837	1878	1854	38	557	100	1370	1	1	38339428	716	11.25	0.60	12	0.05	166.00	3121.00	3500	20230424	-46.63	1830	20240307	2.08	2310	-19.13	20240111	1830	2.08	20240307	3500	-46.63	20230424	1830	2.08	20240307	0.84	N	122350	100	38 억	775120	N	N	N	N
47	20240423	110826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1873	15	2	0.81	37081733	19797	60.02	1893	1900	1860	2415	1301	1858	1873.11	2.02	-3227	1885	1871	1861	1847	1837	1878	1854	38	557	100	1370	1	1	38339428	718	11.28	0.60	12	0.05	166.00	3121.00	3500	20230424	-46.49	1830	20240307	2.35	2310	-18.92	20240111	1830	2.35	20240307	3500	-46.49	20230424	1830	2.35	20240307	0.84	N	122350	100	38 억	775120	N	N	N	N
48	20240423	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1874	16	2	0.86	18069326	9614	29.15	1893	1900	1867	2415	1301	1858	1879.50	2.02	-3109	1885	1871	1861	1847	1837	1878	1854	38	557	100	1370	1	1	38339428	718	11.29	0.60	12	0.03	166.00	3121.00	3500	20230424	-46.46	1830	20240307	2.40	2310	-18.87	20240111	1830	2.40	20240307	3500	-46.46	20230424	1830	2.40	20240307	0.84	N	122350	100	38 억	775120	N	N	N	N
49	20240423	090825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1894	36	2	1.94	5839784	3084	9.35	1893	1900	1885	2415	1301	1858	1893.68	2.02	-900	1885	1871	1861	1847	1837	1878	1854	38	557	100	1370	1	1	38339428	726	11.41	0.61	12	0.01	166.00	3121.00	3500	20230424	-45.89	1830	20240307	3.50	2310	-18.01	20240111	1830	3.50	20240307	3500	-45.89	20230424	1830	3.50	20240307	0.84	N	122350	100	38 억	775120	N	N	N	N
50	20240422	160822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1858	6	2	0.32	61169647	32982	52.12	1851	1875	1851	2405	1297	1852	1854.64	2.02	-1135	1916	1884	1867	1835	1818	1875	1826	38	553	100	1370	1	1	38339428	712	11.19	0.60	12	0.09	166.00	3121.00	3500	20230424	-46.91	1830	20240307	1.53	2310	-19.57	20240111	1830	1.53	20240307	3500	-46.91	20230424	1830	1.53	20240307	0.86	N	122350	100	38 억	776261	N	N	N	N
51	20240422	150821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1858	6	2	0.32	59168885	31905	50.42	1851	1875	1851	2405	1297	1852	1854.54	2.02	-1235	1916	1884	1867	1835	1818	1875	1826	38	553	100	1370	1	1	38339428	712	11.19	0.60	12	0.08	166.00	3121.00	3500	20230424	-46.91	1830	20240307	1.53	2310	-19.57	20240111	1830	1.53	20240307	3500	-46.91	20230424	1830	1.53	20240307	0.86	N	122350	100	38 억	776261	N	N	N	N
52	20240422	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1858	6	2	0.32	43523508	23460	37.08	1851	1875	1851	2405	1297	1852	1855.23	2.02	3	1916	1884	1867	1835	1818	1875	1826	38	553	100	1370	1	1	38339428	712	11.19	0.60	12	0.06	166.00	3121.00	3500	20230424	-46.91	1830	20240307	1.53	2310	-19.57	20240111	1830	1.53	20240307	3500	-46.91	20230424	1830	1.53	20240307	0.86	N	122350	100	38 억	776261	N	N	N	N
53	20240422	130819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1858	6	2	0.32	36523372	19685	31.11	1851	1875	1851	2405	1297	1852	1855.41	2.02	2	1916	1884	1867	1835	1818	1875	1826	38	553	100	1370	1	1	38339428	712	11.19	0.60	12	0.05	166.00	3121.00	3500	20230424	-46.91	1830	20240307	1.53	2310	-19.57	20240111	1830	1.53	20240307	3500	-46.91	20230424	1830	1.53	20240307	0.86	N	122350	100	38 억	776261	N	N	N	N
54	20240422	120819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1858	6	2	0.32	34563431	18629	29.44	1851	1875	1851	2405	1297	1852	1855.37	2.02	-11	1916	1884	1867	1835	1818	1875	1826	38	553	100	1370	1	1	38339428	712	11.19	0.60	12	0.05	166.00	3121.00	3500	20230424	-46.91	1830	20240307	1.53	2310	-19.57	20240111	1830	1.53	20240307	3500	-46.91	20230424	1830	1.53	20240307	0.86	N	122350	100	38 억	776261	N	N	N	N
55	20240422	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1852	0	3	0.00	33001873	17788	28.11	1851	1875	1851	2405	1297	1852	1855.30	2.02	258	1916	1884	1867	1835	1818	1875	1826	38	553	100	1370	1	1	38339428	710	11.16	0.59	12	0.05	166.00	3121.00	3500	20230424	-47.09	1830	20240307	1.20	2310	-19.83	20240111	1830	1.20	20240307	3500	-47.09	20230424	1830	1.20	20240307	0.86	N	122350	100	38 억	776261	N	N	N	N
56	20240422	100820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1861	9	2	0.49	25425041	13698	21.65	1851	1875	1851	2405	1297	1852	1856.14	2.02	-80	1916	1884	1867	1835	1818	1875	1826	38	553	100	1370	1	1	38339428	713	11.21	0.60	12	0.04	166.00	3121.00	3500	20230424	-46.83	1830	20240307	1.69	2310	-19.44	20240111	1830	1.69	20240307	3500	-46.83	20230424	1830	1.69	20240307	0.86	N	122350	100	38 억	776261	N	N	N	N
57	20240422	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1867	15	2	0.81	3843647	2075	3.28	1851	1867	1851	2405	1297	1852	1852.37	2.02	714	1916	1884	1867	1835	1818	1875	1826	38	553	100	1370	1	1	38339428	716	11.25	0.60	12	0.01	166.00	3121.00	3500	20230424	-46.66	1830	20240307	2.02	2310	-19.18	20240111	1830	2.02	20240307	3500	-46.66	20230424	1830	2.02	20240307	0.86	N	122350	100	38 억	776261	N	N	N	N
58	20240419	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1852	-34	5	-1.80	115238241	61984	100.25	1899	1899	1850	2450	1321	1886	1859.24	2.04	-7754	1915	1900	1885	1870	1855	1908	1878	38	564	100	1390	1	1	38339428	710	11.16	0.59	12	0.16	166.00	3121.00	3550	20230413	-47.83	1830	20240307	1.20	2310	-19.83	20240111	1830	1.20	20240307	3500	-47.09	20230424	1830	1.20	20240307	0.87	N	122350	100	38 억	784015	N	N	N	N
59	20240419	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1850	-36	5	-1.91	102053892	54863	88.73	1899	1899	1850	2450	1321	1886	1860.16	2.04	-7118	1915	1900	1885	1870	1855	1908	1878	38	564	100	1390	1	1	38339428	709	11.14	0.59	12	0.14	166.00	3121.00	3550	20230413	-47.89	1830	20240307	1.09	2310	-19.91	20240111	1830	1.09	20240307	3500	-47.14	20230424	1830	1.09	20240307	0.87	N	122350	100	38 억	784015	N	N	N	N
60	20240419	140744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1859	-27	5	-1.43	89555774	48112	77.81	1899	1899	1850	2450	1321	1886	1861.40	2.04	-7695	1915	1900	1885	1870	1855	1908	1878	38	564	100	1390	1	1	38339428	713	11.20	0.60	12	0.13	166.00	3121.00	3550	20230413	-47.63	1830	20240307	1.58	2310	-19.52	20240111	1830	1.58	20240307	3500	-46.89	20230424	1830	1.58	20240307	0.87	N	122350	100	38 억	784015	N	N	N	N
61	20240419	130744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1857	-29	5	-1.54	78221193	41996	67.92	1899	1899	1850	2450	1321	1886	1862.59	2.04	-7695	1915	1900	1885	1870	1855	1908	1878	38	564	100	1390	1	1	38339428	712	11.19	0.60	12	0.11	166.00	3121.00	3550	20230413	-47.69	1830	20240307	1.48	2310	-19.61	20240111	1830	1.48	20240307	3500	-46.94	20230424	1830	1.48	20240307	0.87	N	122350	100	38 억	784015	N	N	N	N
62	20240419	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1864	-22	5	-1.17	63617462	34110	55.17	1899	1899	1850	2450	1321	1886	1865.07	2.04	-7403	1915	1900	1885	1870	1855	1908	1878	38	564	100	1390	1	1	38339428	715	11.23	0.60	12	0.09	166.00	3121.00	3550	20230413	-47.49	1830	20240307	1.86	2310	-19.31	20240111	1830	1.86	20240307	3500	-46.74	20230424	1830	1.86	20240307	0.87	N	122350	100	38 억	784015	N	N	N	N
63	20240419	110749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1861	-25	5	-1.33	37421989	19998	32.34	1899	1899	1859	2450	1321	1886	1871.29	2.04	-4693	1915	1900	1885	1870	1855	1908	1878	38	564	100	1390	1	1	38339428	713	11.21	0.60	12	0.05	166.00	3121.00	3550	20230413	-47.58	1830	20240307	1.69	2310	-19.44	20240111	1830	1.69	20240307	3500	-46.83	20230424	1830	1.69	20240307	0.87	N	122350	100	38 억	784015	N	N	N	N
64	20240419	100747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1886	0	3	0.00	8478637	4505	7.29	1899	1899	1876	2450	1321	1886	1882.05	2.04	154	1915	1900	1885	1870	1855	1908	1878	38	564	100	1390	1	1	38339428	723	11.36	0.60	12	0.01	166.00	3121.00	3550	20230413	-46.87	1830	20240307	3.06	2310	-18.35	20240111	1830	3.06	20240307	3500	-46.11	20230424	1830	3.06	20240307	0.87	N	122350	100	38 억	784015	N	N	N	N
65	20240419	090740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1886	0	3	0.00	309967	164	0.27	1899	1899	1886	2450	1321	1886	1890.07	2.04	0	1915	1900	1885	1870	1855	1908	1878	38	564	100	1390	1	1	38339428	723	11.36	0.60	12	0.00	166.00	3121.00	3550	20230413	-46.87	1830	20240307	3.06	2310	-18.35	20240111	1830	3.06	20240307	3500	-46.11	20230424	1830	3.06	20240307	0.87	N	122350	100	38 억	784015	N	N	N	N
66	20240418	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1886	11	2	0.59	116169385	61829	146.80	1870	1900	1870	2435	1313	1875	1878.88	2.03	5085	1911	1892	1881	1862	1851	1902	1872	38	560	100	1380	1	1	38339428	723	11.36	0.60	12	0.16	166.00	3121.00	3570	20230412	-47.17	1830	20240307	3.06	2310	-18.35	20240111	1830	3.06	20240307	3500	-46.11	20230424	1830	3.06	20240307	0.87	N	122350	100	38 억	778930	N	N	N	N
67	20240418	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1887	12	2	0.64	112380080	59814	142.02	1870	1900	1870	2435	1313	1875	1878.83	2.03	4731	1911	1892	1881	1862	1851	1902	1872	38	560	100	1380	1	1	38339428	723	11.37	0.60	12	0.16	166.00	3121.00	3570	20230412	-47.14	1830	20240307	3.11	2310	-18.31	20240111	1830	3.11	20240307	3500	-46.09	20230424	1830	3.11	20240307	0.87	N	122350	100	38 억	778930	N	N	N	N
68	20240418	140746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1890	15	2	0.80	109755319	58418	138.70	1870	1900	1870	2435	1313	1875	1878.79	2.03	4731	1911	1892	1881	1862	1851	1902	1872	38	560	100	1380	1	1	38339428	725	11.39	0.61	12	0.15	166.00	3121.00	3570	20230412	-47.06	1830	20240307	3.28	2310	-18.18	20240111	1830	3.28	20240307	3500	-46.00	20230424	1830	3.28	20240307	0.87	N	122350	100	38 억	778930	N	N	N	N
69	20240418	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1878	3	2	0.16	88655824	47196	112.06	1870	1900	1870	2435	1313	1875	1878.46	2.03	3834	1911	1892	1881	1862	1851	1902	1872	38	560	100	1380	1	1	38339428	720	11.31	0.60	12	0.12	166.00	3121.00	3570	20230412	-47.39	1830	20240307	2.62	2310	-18.70	20240111	1830	2.62	20240307	3500	-46.34	20230424	1830	2.62	20240307	0.87	N	122350	100	38 억	778930	N	N	N	N
70	20240418	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1878	3	2	0.16	75337965	40092	95.19	1870	1900	1870	2435	1313	1875	1879.13	2.03	4475	1911	1892	1881	1862	1851	1902	1872	38	560	100	1380	1	1	38339428	720	11.31	0.60	12	0.10	166.00	3121.00	3570	20230412	-47.39	1830	20240307	2.62	2310	-18.70	20240111	1830	2.62	20240307	3500	-46.34	20230424	1830	2.62	20240307	0.87	N	122350	100	38 억	778930	N	N	N	N
71	20240418	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1880	5	2	0.27	49082380	26096	61.96	1870	1900	1870	2435	1313	1875	1880.84	2.03	4475	1911	1892	1881	1862	1851	1902	1872	38	560	100	1380	1	1	38339428	721	11.33	0.60	12	0.07	166.00	3121.00	3570	20230412	-47.34	1830	20240307	2.73	2310	-18.61	20240111	1830	2.73	20240307	3500	-46.29	20230424	1830	2.73	20240307	0.87	N	122350	100	38 억	778930	N	N	N	N
72	20240418	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1896	21	2	1.12	45532900	24219	57.50	1870	1900	1870	2435	1313	1875	1880.05	2.03	4499	1911	1892	1881	1862	1851	1902	1872	38	560	100	1380	1	1	38339428	727	11.42	0.61	12	0.06	166.00	3121.00	3570	20230412	-46.89	1830	20240307	3.61	2310	-17.92	20240111	1830	3.61	20240307	3500	-45.83	20230424	1830	3.61	20240307	0.87	N	122350	100	38 억	778930	N	N	N	N
73	20240418	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1880	5	2	0.27	4768863	2550	6.05	1870	1885	1870	2435	1313	1875	1870.14	2.03	544	1911	1892	1881	1862	1851	1902	1872	38	560	100	1380	1	1	38339428	721	11.33	0.60	12	0.01	166.00	3121.00	3570	20230412	-47.34	1830	20240307	2.73	2310	-18.61	20240111	1830	2.73	20240307	3500	-46.29	20230424	1830	2.73	20240307	0.87	N	122350	100	38 억	778930	N	N	N	N
74	20240417	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1875	-11	5	-0.58	78857490	41985	119.56	1870	1900	1870	2450	1321	1886	1878.24	2.03	-692	1912	1898	1891	1877	1870	1895	1874	38	564	100	1390	1	1	38339428	719	11.30	0.60	12	0.11	166.00	3121.00	3570	20230412	-47.48	1830	20240307	2.46	2310	-18.83	20240111	1830	2.46	20240307	3500	-46.43	20230424	1830	2.46	20240307	0.87	N	122350	100	38 억	779612	N	N	N	N
75	20240417	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1872	-14	5	-0.74	74536905	39687	113.02	1870	1900	1870	2450	1321	1886	1878.12	2.03	-682	1912	1898	1891	1877	1870	1895	1874	38	564	100	1390	1	1	38339428	718	11.28	0.60	12	0.10	166.00	3121.00	3570	20230412	-47.56	1830	20240307	2.30	2310	-18.96	20240111	1830	2.30	20240307	3500	-46.51	20230424	1830	2.30	20240307	0.87	N	122350	100	38 억	779612	N	N	N	N
76	20240417	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1880	-6	5	-0.32	66725405	35521	101.15	1870	1900	1870	2450	1321	1886	1878.48	2.03	-301	1912	1898	1891	1877	1870	1895	1874	38	564	100	1390	1	1	38339428	721	11.33	0.60	12	0.09	166.00	3121.00	3570	20230412	-47.34	1830	20240307	2.73	2310	-18.61	20240111	1830	2.73	20240307	3500	-46.29	20230424	1830	2.73	20240307	0.87	N	122350	100	38 억	779612	N	N	N	N
77	20240417	130742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1877	-9	5	-0.48	62490953	33264	94.73	1870	1900	1870	2450	1321	1886	1878.64	2.03	-301	1912	1898	1891	1877	1870	1895	1874	38	564	100	1390	1	1	38339428	720	11.31	0.60	12	0.09	166.00	3121.00	3570	20230412	-47.42	1830	20240307	2.57	2310	-18.74	20240111	1830	2.57	20240307	3500	-46.37	20230424	1830	2.57	20240307	0.87	N	122350	100	38 억	779612	N	N	N	N
78	20240417	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1881	-5	5	-0.27	57292221	30493	86.84	1870	1900	1870	2450	1321	1886	1878.86	2.03	-320	1912	1898	1891	1877	1870	1895	1874	38	564	100	1390	1	1	38339428	721	11.33	0.60	12	0.08	166.00	3121.00	3570	20230412	-47.31	1830	20240307	2.79	2310	-18.57	20240111	1830	2.79	20240307	3500	-46.26	20230424	1830	2.79	20240307	0.87	N	122350	100	38 억	779612	N	N	N	N
79	20240417	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1880	-6	5	-0.32	30683978	16342	46.54	1870	1900	1870	2450	1321	1886	1877.61	2.03	-225	1912	1898	1891	1877	1870	1895	1874	38	564	100	1390	1	1	38339428	721	11.33	0.60	12	0.04	166.00	3121.00	3570	20230412	-47.34	1830	20240307	2.73	2310	-18.61	20240111	1830	2.73	20240307	3500	-46.29	20230424	1830	2.73	20240307	0.87	N	122350	100	38 억	779612	N	N	N	N
80	20240417	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1888	2	2	0.11	5637513	2997	8.53	1870	1900	1870	2450	1321	1886	1881.05	2.03	-82	1912	1898	1891	1877	1870	1895	1874	38	564	100	1390	1	1	38339428	724	11.37	0.60	12	0.01	166.00	3121.00	3570	20230412	-47.11	1830	20240307	3.17	2310	-18.27	20240111	1830	3.17	20240307	3500	-46.06	20230424	1830	3.17	20240307	0.87	N	122350	100	38 억	779612	N	N	N	N
81	20240417	090736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1900	14	2	0.74	2461071	1316	3.75	1870	1900	1870	2450	1321	1886	1870.11	2.03	0	1912	1898	1891	1877	1870	1895	1874	38	564	100	1390	1	1	38339428	728	11.45	0.61	12	0.00	166.00	3121.00	3570	20230412	-46.78	1830	20240307	3.83	2310	-17.75	20240111	1830	3.83	20240307	3500	-45.71	20230424	1830	3.83	20240307	0.87	N	122350	100	38 억	779612	N	N	N	N
82	20240416	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1886	-6	5	-0.32	66534356	35116	87.39	1892	1905	1884	2455	1325	1892	1894.70	2.04	-3508	1943	1917	1899	1873	1855	1908	1864	38	563	100	1400	1	1	38339428	723	11.36	0.60	12	0.09	166.00	3121.00	3570	20230412	-47.17	1830	20240307	3.06	2310	-18.35	20240111	1830	3.06	20240307	3500	-46.11	20230424	1830	3.06	20240307	0.89	N	122350	100	38 억	783120	N	N	N	N
83	20240416	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1891	-1	5	-0.05	62970907	33228	82.69	1892	1905	1884	2455	1325	1892	1895.12	2.04	-3618	1943	1917	1899	1873	1855	1908	1864	38	563	100	1400	1	1	38339428	725	11.39	0.61	12	0.09	166.00	3121.00	3570	20230412	-47.03	1830	20240307	3.33	2310	-18.14	20240111	1830	3.33	20240307	3500	-45.97	20230424	1830	3.33	20240307	0.89	N	122350	100	38 억	783120	N	N	N	N
84	20240416	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1892	0	3	0.00	60223247	31776	79.08	1892	1905	1884	2455	1325	1892	1895.24	2.04	-3856	1943	1917	1899	1873	1855	1908	1864	38	563	100	1400	1	1	38339428	725	11.40	0.61	12	0.08	166.00	3121.00	3570	20230412	-47.00	1830	20240307	3.39	2310	-18.10	20240111	1830	3.39	20240307	3500	-45.94	20230424	1830	3.39	20240307	0.89	N	122350	100	38 억	783120	N	N	N	N
85	20240416	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1895	3	2	0.16	51471765	27147	67.56	1892	1905	1884	2455	1325	1892	1896.04	2.04	-4029	1943	1917	1899	1873	1855	1908	1864	38	563	100	1400	1	1	38339428	727	11.42	0.61	12	0.07	166.00	3121.00	3570	20230412	-46.92	1830	20240307	3.55	2310	-17.97	20240111	1830	3.55	20240307	3500	-45.86	20230424	1830	3.55	20240307	0.89	N	122350	100	38 억	783120	N	N	N	N
86	20240416	120741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1892	0	3	0.00	46721804	24637	61.31	1892	1905	1884	2455	1325	1892	1896.41	2.04	-4514	1943	1917	1899	1873	1855	1908	1864	38	563	100	1400	1	1	38339428	725	11.40	0.61	12	0.06	166.00	3121.00	3570	20230412	-47.00	1830	20240307	3.39	2310	-18.10	20240111	1830	3.39	20240307	3500	-45.94	20230424	1830	3.39	20240307	0.89	N	122350	100	38 억	783120	N	N	N	N
87	20240416	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1898	6	2	0.32	36083307	19006	47.30	1892	1905	1890	2455	1325	1892	1898.52	2.04	-5149	1943	1917	1899	1873	1855	1908	1864	38	563	100	1400	1	1	38339428	728	11.43	0.61	12	0.05	166.00	3121.00	3570	20230412	-46.83	1830	20240307	3.72	2310	-17.84	20240111	1830	3.72	20240307	3500	-45.77	20230424	1830	3.72	20240307	0.89	N	122350	100	38 억	783120	N	N	N	N
88	20240416	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1903	11	2	0.58	14658934	7716	19.20	1892	1905	1892	2455	1325	1892	1899.81	2.04	-1133	1943	1917	1899	1873	1855	1908	1864	38	563	100	1400	1	1	38339428	730	11.46	0.61	12	0.02	166.00	3121.00	3570	20230412	-46.69	1830	20240307	3.99	2310	-17.62	20240111	1830	3.99	20240307	3500	-45.63	20230424	1830	3.99	20240307	0.89	N	122350	100	38 억	783120	N	N	N	N
89	20240416	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1904	12	2	0.63	3982764	2105	5.24	1892	1905	1892	2455	1325	1892	1892.05	2.04	741	1943	1917	1899	1873	1855	1908	1864	38	563	100	1400	1	1	38339428	730	11.47	0.61	12	0.01	166.00	3121.00	3570	20230412	-46.67	1830	20240307	4.04	2310	-17.58	20240111	1830	4.04	20240307	3500	-45.60	20230424	1830	4.04	20240307	0.89	N	122350	100	38 억	783120	N	N	N	N
90	20240415	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1892	-33	5	-1.71	75547932	39821	81.13	1925	1925	1881	2500	1348	1925	1897.19	2.02	7165	1965	1945	1919	1899	1873	1955	1909	38	575	100	1420	1	1	38339428	725	11.40	0.61	12	0.10	166.00	3121.00	3570	20230412	-47.00	1830	20240307	3.39	2310	-18.10	20240111	1830	3.39	20240307	3500	-45.94	20230424	1830	3.39	20240307	0.89	N	122350	100	38 억	775952	N	N	N	N
91	20240415	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	-14	5	-0.73	68573910	36138	73.63	1925	1925	1881	2500	1348	1925	1897.56	2.02	9898	1965	1945	1919	1899	1873	1955	1909	38	575	100	1420	1	1	38339428	733	11.51	0.61	12	0.09	166.00	3121.00	3570	20230412	-46.47	1830	20240307	4.43	2310	-17.27	20240111	1830	4.43	20240307	3500	-45.40	20230424	1830	4.43	20240307	0.89	N	122350	100	38 억	775952	N	N	N	N
92	20240415	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1895	-30	5	-1.56	29453680	15536	31.65	1925	1925	1881	2500	1348	1925	1895.83	2.02	2501	1965	1945	1919	1899	1873	1955	1909	38	575	100	1420	1	1	38339428	727	11.42	0.61	12	0.04	166.00	3121.00	3570	20230412	-46.92	1830	20240307	3.55	2310	-17.97	20240111	1830	3.55	20240307	3500	-45.86	20230424	1830	3.55	20240307	0.89	N	122350	100	38 억	775952	N	N	N	N
93	20240415	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1900	-25	5	-1.30	27136880	14316	29.17	1925	1925	1881	2500	1348	1925	1895.56	2.02	2429	1965	1945	1919	1899	1873	1955	1909	38	575	100	1420	1	1	38339428	728	11.45	0.61	12	0.04	166.00	3121.00	3570	20230412	-46.78	1830	20240307	3.83	2310	-17.75	20240111	1830	3.83	20240307	3500	-45.71	20230424	1830	3.83	20240307	0.89	N	122350	100	38 억	775952	N	N	N	N
94	20240415	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1902	-23	5	-1.19	21671771	11428	23.28	1925	1925	1881	2500	1348	1925	1896.37	2.02	1924	1965	1945	1919	1899	1873	1955	1909	38	575	100	1420	1	1	38339428	729	11.46	0.61	12	0.03	166.00	3121.00	3570	20230412	-46.72	1830	20240307	3.93	2310	-17.66	20240111	1830	3.93	20240307	3500	-45.66	20230424	1830	3.93	20240307	0.89	N	122350	100	38 억	775952	N	N	N	N
95	20240415	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1895	-30	5	-1.56	19156740	10104	20.59	1925	1925	1881	2500	1348	1925	1895.96	2.02	1885	1965	1945	1919	1899	1873	1955	1909	38	575	100	1420	1	1	38339428	727	11.42	0.61	12	0.03	166.00	3121.00	3570	20230412	-46.92	1830	20240307	3.55	2310	-17.97	20240111	1830	3.55	20240307	3500	-45.86	20230424	1830	3.55	20240307	0.89	N	122350	100	38 억	775952	N	N	N	N
96	20240415	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1905	-20	5	-1.04	12190251	6420	13.08	1925	1925	1881	2500	1348	1925	1898.79	2.02	1691	1965	1945	1919	1899	1873	1955	1909	38	575	100	1420	1	1	38339428	730	11.48	0.61	12	0.02	166.00	3121.00	3570	20230412	-46.64	1830	20240307	4.10	2310	-17.53	20240111	1830	4.10	20240307	3500	-45.57	20230424	1830	4.10	20240307	0.89	N	122350	100	38 억	775952	N	N	N	N
97	20240415	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1910	-15	5	-0.78	8484015	4475	9.12	1925	1925	1881	2500	1348	1925	1895.87	2.02	1705	1965	1945	1919	1899	1873	1955	1909	38	575	100	1420	1	1	38339428	732	11.51	0.61	12	0.01	166.00	3121.00	3570	20230412	-46.50	1830	20240307	4.37	2310	-17.32	20240111	1830	4.37	20240307	3500	-45.43	20230424	1830	4.37	20240307	0.89	N	122350	100	38 억	775952	N	N	N	N
98	20240412	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1925	30	2	1.58	93787894	48980	94.12	1900	1939	1893	2460	1327	1895	1914.82	2.01	7127	1955	1924	1904	1873	1853	1940	1889	38	565	100	1400	1	1	38339428	738	11.60	0.62	12	0.13	166.00	3121.00	3570	20230412	-46.08	1830	20240307	5.19	2310	-16.67	20240111	1830	5.19	20240307	3570	-46.08	20230412	1830	5.19	20240307	0.91	N	122350	100	38 억	768825	N	N	N	N
99	20240412	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1924	29	2	1.53	92178244	48144	92.51	1900	1939	1893	2460	1327	1895	1914.64	2.01	7182	1955	1924	1904	1873	1853	1940	1889	38	565	100	1400	1	1	38339428	738	11.59	0.62	12	0.13	166.00	3121.00	3570	20230412	-46.11	1830	20240307	5.14	2310	-16.71	20240111	1830	5.14	20240307	3570	-46.11	20230412	1830	5.14	20240307	0.91	N	122350	100	38 억	768825	N	N	N	N
100	20240412	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1935	40	2	2.11	81798759	42755	82.15	1900	1939	1893	2460	1327	1895	1913.20	2.01	6399	1955	1924	1904	1873	1853	1940	1889	38	565	100	1400	1	1	38339428	742	11.66	0.62	12	0.11	166.00	3121.00	3570	20230412	-45.80	1830	20240307	5.74	2310	-16.23	20240111	1830	5.74	20240307	3570	-45.80	20230412	1830	5.74	20240307	0.91	N	122350	100	38 억	768825	N	N	N	N
101	20240412	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1922	27	2	1.42	61629161	32302	62.07	1900	1923	1893	2460	1327	1895	1907.91	2.01	5827	1955	1924	1904	1873	1853	1940	1889	38	565	100	1400	1	1	38339428	737	11.58	0.62	12	0.08	166.00	3121.00	3570	20230412	-46.16	1830	20240307	5.03	2310	-16.80	20240111	1830	5.03	20240307	3570	-46.16	20230412	1830	5.03	20240307	0.91	N	122350	100	38 억	768825	N	N	N	N
102	20240412	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1915	20	2	1.06	42411689	22285	42.82	1900	1919	1893	2460	1327	1895	1903.15	2.01	5166	1955	1924	1904	1873	1853	1940	1889	38	565	100	1400	1	1	38339428	734	11.54	0.61	12	0.06	166.00	3121.00	3570	20230412	-46.36	1830	20240307	4.64	2310	-17.10	20240111	1830	4.64	20240307	3570	-46.36	20230412	1830	4.64	20240307	0.91	N	122350	100	38 억	768825	N	N	N	N
103	20240412	110722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1906	11	2	0.58	23535774	12392	23.81	1900	1909	1893	2460	1327	1895	1899.27	2.01	2489	1955	1924	1904	1873	1853	1940	1889	38	565	100	1400	1	1	38339428	731	11.48	0.61	12	0.03	166.00	3121.00	3570	20230412	-46.61	1830	20240307	4.15	2310	-17.49	20240111	1830	4.15	20240307	3570	-46.61	20230412	1830	4.15	20240307	0.91	N	122350	100	38 억	768825	N	N	N	N
104	20240412	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1906	11	2	0.58	13085960	6896	13.25	1900	1909	1893	2460	1327	1895	1897.62	2.01	1588	1955	1924	1904	1873	1853	1940	1889	38	565	100	1400	1	1	38339428	731	11.48	0.61	12	0.02	166.00	3121.00	3570	20230412	-46.61	1830	20240307	4.15	2310	-17.49	20240111	1830	4.15	20240307	3570	-46.61	20230412	1830	4.15	20240307	0.91	N	122350	100	38 억	768825	N	N	N	N
105	20240412	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1900	5	2	0.26	1041470	549	1.05	1900	1900	1895	2460	1327	1895	1897.03	2.01	-4	1955	1924	1904	1873	1853	1940	1889	38	565	100	1400	1	1	38339428	728	11.45	0.61	12	0.00	166.00	3121.00	3570	20230412	-46.78	1830	20240307	3.83	2310	-17.75	20240111	1830	3.83	20240307	3570	-46.78	20230412	1830	3.83	20240307	0.91	N	122350	100	38 억	768825	N	N	N	N
106	20240411	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1895	-10	5	-0.52	98805843	52010	35.02	1886	1935	1884	2475	1334	1905	1899.81	2.01	-1098	1948	1926	1903	1881	1858	1937	1892	38	570	100	1400	1	1	38339428	727	11.42	0.61	12	0.14	166.00	3121.00	3570	20230412	-46.92	1830	20240307	3.55	2310	-17.97	20240111	1830	3.55	20240307	3570	-46.92	20230412	1830	3.55	20240307	0.90	N	122350	100	38 억	769923	N	N	N	N
107	20240411	150724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1900	-5	5	-0.26	93026612	48962	32.97	1886	1935	1884	2475	1334	1905	1899.96	2.01	-573	1948	1926	1903	1881	1858	1937	1892	38	570	100	1400	1	1	38339428	728	11.45	0.61	12	0.13	166.00	3121.00	3570	20230412	-46.78	1830	20240307	3.83	2310	-17.75	20240111	1830	3.83	20240307	3570	-46.78	20230412	1830	3.83	20240307	0.90	N	122350	100	38 억	769923	N	N	N	N
108	20240411	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1900	-5	5	-0.26	83160381	43762	29.47	1886	1935	1884	2475	1334	1905	1900.28	2.01	-629	1948	1926	1903	1881	1858	1937	1892	38	570	100	1400	1	1	38339428	728	11.45	0.61	12	0.11	166.00	3121.00	3570	20230412	-46.78	1830	20240307	3.83	2310	-17.75	20240111	1830	3.83	20240307	3570	-46.78	20230412	1830	3.83	20240307	0.90	N	122350	100	38 억	769923	N	N	N	N
109	20240411	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1895	-10	5	-0.52	75845620	39896	26.86	1886	1935	1884	2475	1334	1905	1901.07	2.01	-1216	1948	1926	1903	1881	1858	1937	1892	38	570	100	1400	1	1	38339428	727	11.42	0.61	12	0.10	166.00	3121.00	3570	20230412	-46.92	1830	20240307	3.55	2310	-17.97	20240111	1830	3.55	20240307	3570	-46.92	20230412	1830	3.55	20240307	0.90	N	122350	100	38 억	769923	N	N	N	N
110	20240411	120722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1910	5	2	0.26	70015981	36830	24.80	1886	1935	1884	2475	1334	1905	1901.05	2.01	-1216	1948	1926	1903	1881	1858	1937	1892	38	570	100	1400	1	1	38339428	732	11.51	0.61	12	0.10	166.00	3121.00	3570	20230412	-46.50	1830	20240307	4.37	2310	-17.32	20240111	1830	4.37	20240307	3570	-46.50	20230412	1830	4.37	20240307	0.90	N	122350	100	38 억	769923	N	N	N	N
111	20240411	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1909	4	2	0.21	59519556	31332	21.10	1886	1935	1884	2475	1334	1905	1899.62	2.01	1163	1948	1926	1903	1881	1858	1937	1892	38	570	100	1400	1	1	38339428	732	11.50	0.61	12	0.08	166.00	3121.00	3570	20230412	-46.53	1830	20240307	4.32	2310	-17.36	20240111	1830	4.32	20240307	3570	-46.53	20230412	1830	4.32	20240307	0.90	N	122350	100	38 억	769923	N	N	N	N
112	20240411	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1909	4	2	0.21	40265943	21201	14.28	1886	1935	1884	2475	1334	1905	1899.22	2.01	-251	1948	1926	1903	1881	1858	1937	1892	38	570	100	1400	1	1	38339428	732	11.50	0.61	12	0.06	166.00	3121.00	3570	20230412	-46.53	1830	20240307	4.32	2310	-17.36	20240111	1830	4.32	20240307	3570	-46.53	20230412	1830	4.32	20240307	0.90	N	122350	100	38 억	769923	N	N	N	N
113	20240411	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	6	2	0.31	17588729	9279	6.25	1886	1935	1884	2475	1334	1905	1895.43	2.01	-1420	1948	1926	1903	1881	1858	1937	1892	38	570	100	1400	1	1	38339428	733	11.51	0.61	12	0.02	166.00	3121.00	3570	20230412	-46.47	1830	20240307	4.43	2310	-17.27	20240111	1830	4.43	20240307	3570	-46.47	20230412	1830	4.43	20240307	0.90	N	122350	100	38 억	769923	N	N	N	N
114	20240409	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1905	-15	5	-0.78	280567486	147960	201.62	1901	1925	1880	2495	1344	1920	1896.22	1.99	6690	2020	1970	1945	1895	1870	1957	1882	38	575	100	1420	1	1	38339428	730	11.48	0.61	12	0.39	166.00	3121.00	3570	20230412	-46.64	1830	20240307	4.10	2310	-17.53	20240111	1830	4.10	20240307	3570	-46.64	20230412	1830	4.10	20240307	0.89	N	122350	100	38 억	763233	N	N	N	N
115	20240409	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1894	-26	5	-1.35	272305539	143618	195.70	1901	1925	1880	2495	1344	1920	1896.04	1.99	6616	2020	1970	1945	1895	1870	1957	1882	38	575	100	1420	1	1	38339428	726	11.41	0.61	12	0.37	166.00	3121.00	3570	20230412	-46.95	1830	20240307	3.50	2310	-18.01	20240111	1830	3.50	20240307	3570	-46.95	20230412	1830	3.50	20240307	0.89	N	122350	100	38 억	763233	N	N	N	N
116	20240409	140717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1896	-24	5	-1.25	223896357	118126	160.97	1901	1925	1880	2495	1344	1920	1895.40	1.99	6693	2020	1970	1945	1895	1870	1957	1882	38	575	100	1420	1	1	38339428	727	11.42	0.61	12	0.31	166.00	3121.00	3570	20230412	-46.89	1830	20240307	3.61	2310	-17.92	20240111	1830	3.61	20240307	3570	-46.89	20230412	1830	3.61	20240307	0.89	N	122350	100	38 억	763233	N	N	N	N
117	20240409	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1890	-30	5	-1.56	217173543	114570	156.12	1901	1925	1880	2495	1344	1920	1895.55	1.99	5810	2020	1970	1945	1895	1870	1957	1882	38	575	100	1420	1	1	38339428	725	11.39	0.61	12	0.30	166.00	3121.00	3570	20230412	-47.06	1830	20240307	3.28	2310	-18.18	20240111	1830	3.28	20240307	3570	-47.06	20230412	1830	3.28	20240307	0.89	N	122350	100	38 억	763233	N	N	N	N
118	20240409	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1891	-29	5	-1.51	202515132	106817	145.56	1901	1925	1880	2495	1344	1920	1895.91	1.99	5750	2020	1970	1945	1895	1870	1957	1882	38	575	100	1420	1	1	38339428	725	11.39	0.61	12	0.28	166.00	3121.00	3570	20230412	-47.03	1830	20240307	3.33	2310	-18.14	20240111	1830	3.33	20240307	3570	-47.03	20230412	1830	3.33	20240307	0.89	N	122350	100	38 억	763233	N	N	N	N
119	20240409	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1881	-39	5	-2.03	177711680	93644	127.61	1901	1925	1880	2495	1344	1920	1897.74	1.99	6631	2020	1970	1945	1895	1870	1957	1882	38	575	100	1420	1	1	38339428	721	11.33	0.60	12	0.24	166.00	3121.00	3570	20230412	-47.31	1830	20240307	2.79	2310	-18.57	20240111	1830	2.79	20240307	3570	-47.31	20230412	1830	2.79	20240307	0.89	N	122350	100	38 억	763233	N	N	N	N
120	20240409	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1911	-9	5	-0.47	90262051	47383	64.57	1901	1925	1897	2495	1344	1920	1904.95	1.99	2872	2020	1970	1945	1895	1870	1957	1882	38	575	100	1420	1	1	38339428	733	11.51	0.61	12	0.12	166.00	3121.00	3570	20230412	-46.47	1830	20240307	4.43	2310	-17.27	20240111	1830	4.43	20240307	3570	-46.47	20230412	1830	4.43	20240307	0.89	N	122350	100	38 억	763233	N	N	N	N
121	20240409	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1913	-7	5	-0.36	36008426	18920	25.78	1901	1925	1900	2495	1344	1920	1903.19	1.99	194	2020	1970	1945	1895	1870	1957	1882	38	575	100	1420	1	1	38339428	733	11.52	0.61	12	0.05	166.00	3121.00	3570	20230412	-46.41	1830	20240307	4.54	2310	-17.19	20240111	1830	4.54	20240307	3570	-46.41	20230412	1830	4.54	20240307	0.89	N	122350	100	38 억	763233	N	N	N	N
122	20240408	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1920	-55	5	-2.78	141714084	73049	46.11	1995	1995	1920	2565	1383	1975	1939.99	2.02	-10484	2062	2018	1986	1942	1910	2002	1926	38	590	100	1460	1	1	38339428	736	11.57	0.62	12	0.19	166.00	3121.00	3570	20230412	-46.22	1830	20240307	4.92	2310	-16.88	20240111	1830	4.92	20240307	3570	-46.22	20230412	1830	4.92	20240307	0.89	N	122350	100	38 억	775306	N	N	N	N
123	20240408	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1942	-33	5	-1.67	132076326	68040	42.95	1995	1995	1924	2565	1383	1975	1941.16	2.02	-9287	2062	2018	1986	1942	1910	2002	1926	38	590	100	1460	1	1	38339428	745	11.70	0.62	12	0.18	166.00	3121.00	3570	20230412	-45.60	1830	20240307	6.12	2310	-15.93	20240111	1830	6.12	20240307	3570	-45.60	20230412	1830	6.12	20240307	0.89	N	122350	100	38 억	775306	N	N	N	N
124	20240408	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1930	-45	5	-2.28	94234632	48432	30.57	1995	1995	1925	2565	1383	1975	1945.71	2.02	-3606	2062	2018	1986	1942	1910	2002	1926	38	590	100	1460	1	1	38339428	740	11.63	0.62	12	0.13	166.00	3121.00	3570	20230412	-45.94	1830	20240307	5.46	2310	-16.45	20240111	1830	5.46	20240307	3570	-45.94	20230412	1830	5.46	20240307	0.89	N	122350	100	38 억	775306	N	N	N	N
125	20240408	130708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1952	-23	5	-1.16	68969648	35377	22.33	1995	1995	1940	2565	1383	1975	1949.56	2.02	-964	2062	2018	1986	1942	1910	2002	1926	38	590	100	1460	1	1	38339428	748	11.76	0.63	12	0.09	166.00	3121.00	3570	20230412	-45.32	1830	20240307	6.67	2310	-15.50	20240111	1830	6.67	20240307	3570	-45.32	20230412	1830	6.67	20240307	0.89	N	122350	100	38 억	775306	N	N	N	N
126	20240408	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1947	-28	5	-1.42	64110885	32878	20.75	1995	1995	1940	2565	1383	1975	1949.96	2.02	-738	2062	2018	1986	1942	1910	2002	1926	38	590	100	1460	1	1	38339428	746	11.73	0.62	12	0.09	166.00	3121.00	3570	20230412	-45.46	1830	20240307	6.39	2310	-15.71	20240111	1830	6.39	20240307	3570	-45.46	20230412	1830	6.39	20240307	0.89	N	122350	100	38 억	775306	N	N	N	N
127	20240408	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1956	-19	5	-0.96	57038533	29242	18.46	1995	1995	1940	2565	1383	1975	1950.57	2.02	-1173	2062	2018	1986	1942	1910	2002	1926	38	590	100	1460	1	1	38339428	750	11.78	0.63	12	0.08	166.00	3121.00	3570	20230412	-45.21	1830	20240307	6.89	2310	-15.32	20240111	1830	6.89	20240307	3570	-45.21	20230412	1830	6.89	20240307	0.89	N	122350	100	38 억	775306	N	N	N	N
128	20240408	100704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1949	-26	5	-1.32	49518126	25370	16.01	1995	1995	1940	2565	1383	1975	1951.84	2.02	-2617	2062	2018	1986	1942	1910	2002	1926	38	590	100	1460	1	1	38339428	747	11.74	0.62	12	0.07	166.00	3121.00	3570	20230412	-45.41	1830	20240307	6.50	2310	-15.63	20240111	1830	6.50	20240307	3570	-45.41	20230412	1830	6.50	20240307	0.89	N	122350	100	38 억	775306	N	N	N	N
129	20240408	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1991	16	2	0.81	2808373	1423	0.90	1995	1995	1970	2565	1383	1975	1973.56	2.02	0	2062	2018	1986	1942	1910	2002	1926	38	590	100	1460	1	1	38339428	763	11.99	0.64	12	0.00	166.00	3121.00	3570	20230412	-44.23	1830	20240307	8.80	2310	-13.81	20240111	1830	8.80	20240307	3570	-44.23	20230412	1830	8.80	20240307	0.89	N	122350	100	38 억	775306	N	N	N	N
130	20240405	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1975	3	2	0.15	311574706	157437	247.29	1984	2030	1954	2560	1381	1972	1979.04	2.02	860	1986	1979	1973	1966	1960	1976	1963	38	588	100	1450	1	1	38339428	757	11.90	0.63	12	0.41	166.00	3121.00	3570	20230412	-44.68	1830	20240307	7.92	2310	-14.50	20240111	1830	7.92	20240307	3570	-44.68	20230412	1830	7.92	20240307	0.91	N	122350	100	38 억	774671	N	N	N	N
131	20240405	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1975	3	2	0.15	303553634	153367	240.89	1984	2030	1954	2560	1381	1972	1979.26	2.02	2184	1986	1979	1973	1966	1960	1976	1963	38	588	100	1450	1	1	38339428	757	11.90	0.63	12	0.40	166.00	3121.00	3570	20230412	-44.68	1830	20240307	7.92	2310	-14.50	20240111	1830	7.92	20240307	3570	-44.68	20230412	1830	7.92	20240307	0.91	N	122350	100	38 억	774671	N	N	N	N
132	20240405	140706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1990	18	2	0.91	214788255	108378	170.23	1984	2030	1959	2560	1381	1972	1981.84	2.02	2494	1986	1979	1973	1966	1960	1976	1963	38	588	100	1450	1	1	38339428	763	11.99	0.64	12	0.28	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	0.91	N	122350	100	38 억	774671	N	N	N	N
133	20240405	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1966	-6	5	-0.30	67234445	34134	53.61	1984	1986	1959	2560	1381	1972	1969.72	2.02	-1826	1986	1979	1973	1966	1960	1976	1963	38	588	100	1450	1	1	38339428	754	11.84	0.63	12	0.09	166.00	3121.00	3570	20230412	-44.93	1830	20240307	7.43	2310	-14.89	20240111	1830	7.43	20240307	3570	-44.93	20230412	1830	7.43	20240307	0.91	N	122350	100	38 억	774671	N	N	N	N
134	20240405	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1973	1	2	0.05	59068983	29985	47.10	1984	1986	1959	2560	1381	1972	1969.95	2.02	-1826	1986	1979	1973	1966	1960	1976	1963	38	588	100	1450	1	1	38339428	756	11.89	0.63	12	0.08	166.00	3121.00	3570	20230412	-44.73	1830	20240307	7.81	2310	-14.59	20240111	1830	7.81	20240307	3570	-44.73	20230412	1830	7.81	20240307	0.91	N	122350	100	38 억	774671	N	N	N	N
135	20240405	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1979	7	2	0.35	57873789	29379	46.15	1984	1986	1959	2560	1381	1972	1969.90	2.02	-1318	1986	1979	1973	1966	1960	1976	1963	38	588	100	1450	1	1	38339428	759	11.92	0.63	12	0.08	166.00	3121.00	3570	20230412	-44.57	1830	20240307	8.14	2310	-14.33	20240111	1830	8.14	20240307	3570	-44.57	20230412	1830	8.14	20240307	0.91	N	122350	100	38 억	774671	N	N	N	N
136	20240405	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1965	-7	5	-0.35	29188485	14854	23.33	1984	1984	1959	2560	1381	1972	1965.03	2.02	-471	1986	1979	1973	1966	1960	1976	1963	38	588	100	1450	1	1	38339428	753	11.84	0.63	12	0.04	166.00	3121.00	3570	20230412	-44.96	1830	20240307	7.38	2310	-14.94	20240111	1830	7.38	20240307	3570	-44.96	20230412	1830	7.38	20240307	0.91	N	122350	100	38 억	774671	N	N	N	N
137	20240405	090657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1972	0	3	0.00	4913889	2498	3.92	1984	1984	1961	2560	1381	1972	1967.13	2.02	-569	1986	1979	1973	1966	1960	1976	1963	38	588	100	1450	1	1	38339428	756	11.88	0.63	12	0.01	166.00	3121.00	3570	20230412	-44.76	1830	20240307	7.76	2310	-14.63	20240111	1830	7.76	20240307	3570	-44.76	20230412	1830	7.76	20240307	0.91	N	122350	100	38 억	774671	N	N	N	N
138	20240404	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1972	-2	5	-0.10	125483926	63661	118.97	1974	1980	1967	2565	1382	1974	1971.13	2.06	-16520	2022	1998	1986	1962	1950	1992	1956	38	591	100	1460	1	1	38339428	756	11.88	0.63	12	0.17	166.00	3121.00	3570	20230412	-44.76	1830	20240307	7.76	2310	-14.63	20240111	1830	7.76	20240307	3570	-44.76	20230412	1830	7.76	20240307	0.91	N	122350	100	38 억	791191	N	N	N	N
139	20240404	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1972	-2	5	-0.10	124249394	63034	117.80	1974	1980	1967	2565	1382	1974	1971.15	2.06	-16622	2022	1998	1986	1962	1950	1992	1956	38	591	100	1460	1	1	38339428	756	11.88	0.63	12	0.16	166.00	3121.00	3570	20230412	-44.76	1830	20240307	7.76	2310	-14.63	20240111	1830	7.76	20240307	3570	-44.76	20230412	1830	7.76	20240307	0.91	N	122350	100	38 억	791191	N	N	N	N
140	20240404	140657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1971	-3	5	-0.15	109623482	55610	103.93	1974	1980	1967	2565	1382	1974	1971.29	2.06	-15753	2022	1998	1986	1962	1950	1992	1956	38	591	100	1460	1	1	38339428	756	11.87	0.63	12	0.15	166.00	3121.00	3570	20230412	-44.79	1830	20240307	7.70	2310	-14.68	20240111	1830	7.70	20240307	3570	-44.79	20230412	1830	7.70	20240307	0.91	N	122350	100	38 억	791191	N	N	N	N
141	20240404	130650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1972	-2	5	-0.10	101602776	51539	96.32	1974	1980	1967	2565	1382	1974	1971.38	2.06	-16001	2022	1998	1986	1962	1950	1992	1956	38	591	100	1460	1	1	38339428	756	11.88	0.63	12	0.13	166.00	3121.00	3570	20230412	-44.76	1830	20240307	7.76	2310	-14.63	20240111	1830	7.76	20240307	3570	-44.76	20230412	1830	7.76	20240307	0.91	N	122350	100	38 억	791191	N	N	N	N
142	20240404	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1968	-6	5	-0.30	67771343	34366	64.22	1974	1980	1968	2565	1382	1974	1972.05	2.06	-16001	2022	1998	1986	1962	1950	1992	1956	38	591	100	1460	1	1	38339428	755	11.86	0.63	12	0.09	166.00	3121.00	3570	20230412	-44.87	1830	20240307	7.54	2310	-14.81	20240111	1830	7.54	20240307	3570	-44.87	20230412	1830	7.54	20240307	0.91	N	122350	100	38 억	791191	N	N	N	N
143	20240404	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1970	-4	5	-0.20	29040816	14716	27.50	1974	1980	1970	2565	1382	1974	1973.42	2.06	-2386	2022	1998	1986	1962	1950	1992	1956	38	591	100	1460	1	1	38339428	755	11.87	0.63	12	0.04	166.00	3121.00	3570	20230412	-44.82	1830	20240307	7.65	2310	-14.72	20240111	1830	7.65	20240307	3570	-44.82	20230412	1830	7.65	20240307	0.91	N	122350	100	38 억	791191	N	N	N	N
144	20240404	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1970	-4	5	-0.20	22066301	11178	20.89	1974	1980	1970	2565	1382	1974	1974.08	2.06	-935	2022	1998	1986	1962	1950	1992	1956	38	591	100	1460	1	1	38339428	755	11.87	0.63	12	0.03	166.00	3121.00	3570	20230412	-44.82	1830	20240307	7.65	2310	-14.72	20240111	1830	7.65	20240307	3570	-44.82	20230412	1830	7.65	20240307	0.91	N	122350	100	38 억	791191	N	N	N	N
145	20240404	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1980	6	2	0.30	2250302	1140	2.13	1974	1980	1970	2565	1382	1974	1973.95	2.06	6	2022	1998	1986	1962	1950	1992	1956	38	591	100	1460	1	1	38339428	759	11.93	0.63	12	0.00	166.00	3121.00	3570	20230412	-44.54	1830	20240307	8.20	2310	-14.29	20240111	1830	8.20	20240307	3570	-44.54	20230412	1830	8.20	20240307	0.91	N	122350	100	38 억	791191	N	N	N	N
146	20240403	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1974	-22	5	-1.10	102901811	51838	106.93	1988	2010	1974	2590	1398	1996	1985.09	2.10	-14583	2041	2018	2002	1979	1963	2010	1971	38	594	100	1470	1	1	38339428	757	11.89	0.63	12	0.14	166.00	3121.00	3570	20230412	-44.71	1830	20240307	7.87	2310	-14.55	20240111	1830	7.87	20240307	3570	-44.71	20230412	1830	7.87	20240307	0.94	N	122350	100	38 억	805729	N	N	N	N
147	20240403	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1977	-19	5	-0.95	96847052	48772	100.61	1988	2010	1975	2590	1398	1996	1985.71	2.10	-14540	2041	2018	2002	1979	1963	2010	1971	38	594	100	1470	1	1	38339428	758	11.91	0.63	12	0.13	166.00	3121.00	3570	20230412	-44.62	1830	20240307	8.03	2310	-14.42	20240111	1830	8.03	20240307	3570	-44.62	20230412	1830	8.03	20240307	0.94	N	122350	100	38 억	805729	N	N	N	N
148	20240403	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1983	-13	5	-0.65	66905650	33651	69.41	1988	2010	1980	2590	1398	1996	1988.22	2.10	-9112	2041	2018	2002	1979	1963	2010	1971	38	594	100	1470	1	1	38339428	760	11.95	0.64	12	0.09	166.00	3121.00	3570	20230412	-44.45	1830	20240307	8.36	2310	-14.16	20240111	1830	8.36	20240307	3570	-44.45	20230412	1830	8.36	20240307	0.94	N	122350	100	38 억	805729	N	N	N	N
149	20240403	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1990	-6	5	-0.30	53930677	27101	55.90	1988	2010	1981	2590	1398	1996	1989.99	2.10	-7742	2041	2018	2002	1979	1963	2010	1971	38	594	100	1470	1	1	38339428	763	11.99	0.64	12	0.07	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	0.94	N	122350	100	38 억	805729	N	N	N	N
150	20240403	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1997	1	2	0.05	49522340	24879	51.32	1988	2010	1981	2590	1398	1996	1990.53	2.10	-7095	2041	2018	2002	1979	1963	2010	1971	38	594	100	1470	1	1	38339428	766	12.03	0.64	12	0.06	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	0.94	N	122350	100	38 억	805729	N	N	N	N
151	20240403	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1981	-15	5	-0.75	38018339	19084	39.37	1988	2010	1981	2590	1398	1996	1992.16	2.10	-7212	2041	2018	2002	1979	1963	2010	1971	38	594	100	1470	1	1	38339428	760	11.93	0.63	12	0.05	166.00	3121.00	3570	20230412	-44.51	1830	20240307	8.25	2310	-14.24	20240111	1830	8.25	20240307	3570	-44.51	20230412	1830	8.25	20240307	0.94	N	122350	100	38 억	805729	N	N	N	N
152	20240403	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1998	2	2	0.10	22803135	11457	23.63	1988	2010	1983	2590	1398	1996	1990.32	2.10	-5721	2041	2018	2002	1979	1963	2010	1971	38	594	100	1470	1	1	38339428	766	12.04	0.64	12	0.03	166.00	3121.00	3570	20230412	-44.03	1830	20240307	9.18	2310	-13.51	20240111	1830	9.18	20240307	3570	-44.03	20230412	1830	9.18	20240307	0.94	N	122350	100	38 억	805729	N	N	N	N
153	20240403	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1990	-6	5	-0.30	5249427	2636	5.44	1988	2010	1988	2590	1398	1996	1991.44	2.10	-444	2041	2018	2002	1979	1963	2010	1971	38	594	100	1470	1	1	38339428	763	11.99	0.64	12	0.01	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	0.94	N	122350	100	38 억	805729	N	N	N	N
154	20240402	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1996	-19	5	-0.94	96003531	48080	57.06	2015	2025	1986	2615	1415	2015	1996.75	2.11	-1775	2050	2032	2012	1994	1974	2041	2003	38	600	100	1490	1	1	38339428	765	12.02	0.64	12	0.13	166.00	3121.00	3570	20230412	-44.09	1830	20240307	9.07	2310	-13.59	20240111	1830	9.07	20240307	3570	-44.09	20230412	1830	9.07	20240307	0.95	N	122350	100	38 억	807310	N	N	N	N
155	20240402	150646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-15	5	-0.74	94712666	47434	56.29	2015	2025	1986	2615	1415	2015	1996.73	2.11	-1987	2050	2032	2012	1994	1974	2041	2003	38	600	100	1490	5	1	38339428	767	12.05	0.64	12	0.12	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	0.95	N	122350	100	38 억	807310	N	N	N	N
156	20240402	140649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	-10	5	-0.50	89445066	44801	53.17	2015	2025	1986	2615	1415	2015	1996.50	2.11	-1609	2050	2032	2012	1994	1974	2041	2003	38	600	100	1490	5	1	38339428	769	12.08	0.64	12	0.12	166.00	3121.00	3570	20230412	-43.84	1830	20240307	9.56	2310	-13.20	20240111	1830	9.56	20240307	3570	-43.84	20230412	1830	9.56	20240307	0.95	N	122350	100	38 억	807310	N	N	N	N
157	20240402	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1996	-19	5	-0.94	82278260	41218	48.92	2015	2025	1986	2615	1415	2015	1996.17	2.11	-3330	2050	2032	2012	1994	1974	2041	2003	38	600	100	1490	1	1	38339428	765	12.02	0.64	12	0.11	166.00	3121.00	3570	20230412	-44.09	1830	20240307	9.07	2310	-13.59	20240111	1830	9.07	20240307	3570	-44.09	20230412	1830	9.07	20240307	0.95	N	122350	100	38 억	807310	N	N	N	N
158	20240402	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1998	-17	5	-0.84	78131135	39142	46.45	2015	2025	1986	2615	1415	2015	1996.09	2.11	-2304	2050	2032	2012	1994	1974	2041	2003	38	600	100	1490	1	1	38339428	766	12.04	0.64	12	0.10	166.00	3121.00	3570	20230412	-44.03	1830	20240307	9.18	2310	-13.51	20240111	1830	9.18	20240307	3570	-44.03	20230412	1830	9.18	20240307	0.95	N	122350	100	38 억	807310	N	N	N	N
159	20240402	110641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2005	-10	5	-0.50	72277039	36215	42.98	2015	2025	1986	2615	1415	2015	1995.78	2.11	-2395	2050	2032	2012	1994	1974	2041	2003	38	600	100	1490	5	1	38339428	769	12.08	0.64	12	0.09	166.00	3121.00	3570	20230412	-43.84	1830	20240307	9.56	2310	-13.20	20240111	1830	9.56	20240307	3570	-43.84	20230412	1830	9.56	20240307	0.95	N	122350	100	38 억	807310	N	N	N	N
160	20240402	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-15	5	-0.74	63550276	31850	37.80	2015	2025	1986	2615	1415	2015	1995.30	2.11	-1383	2050	2032	2012	1994	1974	2041	2003	38	600	100	1490	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	0.95	N	122350	100	38 억	807310	N	N	N	N
161	20240402	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	-15	5	-0.74	14339750	7126	8.46	2015	2025	2000	2615	1415	2015	2012.31	2.11	-1195	2050	2032	2012	1994	1974	2041	2003	38	600	100	1490	5	1	38339428	767	12.05	0.64	12	0.02	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	0.95	N	122350	100	38 억	807310	N	N	N	N
162	20240401	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	20	2	1.00	166784151	83232	128.83	1995	2030	1992	2590	1397	1995	2003.85	2.07	15331	2027	2010	1998	1981	1969	2005	1976	38	595	100	1470	5	1	38339428	773	12.14	0.65	12	0.22	166.00	3121.00	3570	20230412	-43.56	1830	20240307	10.11	2310	-12.77	20240111	1830	10.11	20240307	3570	-43.56	20230412	1830	10.11	20240307	0.95	N	122350	100	38 억	792173	N	N	N	N
163	20240401	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	15	2	0.75	158248996	78987	122.26	1995	2030	1992	2590	1397	1995	2003.48	2.07	12668	2027	2010	1998	1981	1969	2005	1976	38	595	100	1470	5	1	38339428	771	12.11	0.64	12	0.21	166.00	3121.00	3570	20230412	-43.70	1830	20240307	9.84	2310	-12.99	20240111	1830	9.84	20240307	3570	-43.70	20230412	1830	9.84	20240307	0.95	N	122350	100	38 억	792173	N	N	N	N
164	20240401	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	15	2	0.75	150877686	75319	116.58	1995	2030	1992	2590	1397	1995	2003.18	2.07	11567	2027	2010	1998	1981	1969	2005	1976	38	595	100	1470	5	1	38339428	771	12.11	0.64	12	0.20	166.00	3121.00	3570	20230412	-43.70	1830	20240307	9.84	2310	-12.99	20240111	1830	9.84	20240307	3570	-43.70	20230412	1830	9.84	20240307	0.95	N	122350	100	38 억	792173	N	N	N	N
165	20240401	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2015	20	2	1.00	93404485	46724	72.32	1995	2015	1992	2590	1397	1995	1999.07	2.07	1923	2027	2010	1998	1981	1969	2005	1976	38	595	100	1470	5	1	38339428	773	12.14	0.65	12	0.12	166.00	3121.00	3570	20230412	-43.56	1830	20240307	10.11	2310	-12.77	20240111	1830	10.11	20240307	3570	-43.56	20230412	1830	10.11	20240307	0.95	N	122350	100	38 억	792173	N	N	N	N
166	20240401	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1997	2	2	0.10	27443695	13734	21.26	1995	2015	1992	2590	1397	1995	1998.23	2.07	-3449	2027	2010	1998	1981	1969	2005	1976	38	595	100	1470	1	1	38339428	766	12.03	0.64	12	0.04	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	0.95	N	122350	100	38 억	792173	N	N	N	N
167	20240401	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1999	4	2	0.20	24971859	12495	19.34	1995	2015	1993	2590	1397	1995	1998.55	2.07	-3713	2027	2010	1998	1981	1969	2005	1976	38	595	100	1470	1	1	38339428	766	12.04	0.64	12	0.03	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	0.95	N	122350	100	38 억	792173	N	N	N	N
168	20240401	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2000	5	2	0.25	16025381	8011	12.40	1995	2015	1994	2590	1397	1995	2000.42	2.07	-699	2027	2010	1998	1981	1969	2005	1976	38	595	100	1470	5	1	38339428	767	12.05	0.64	12	0.02	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	0.95	N	122350	100	38 억	792173	N	N	N	N
169	20240401	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2010	15	2	0.75	4231935	2108	3.26	1995	2015	1995	2590	1397	1995	2007.56	2.07	-830	2027	2010	1998	1981	1969	2005	1976	38	595	100	1470	5	1	38339428	771	12.11	0.64	12	0.01	166.00	3121.00	3570	20230412	-43.70	1830	20240307	9.84	2310	-12.99	20240111	1830	9.84	20240307	3570	-43.70	20230412	1830	9.84	20240307	0.95	N	122350	100	38 억	792173	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History