KissMeData/310870/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 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	161116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1552	-8	5	-0.51	115171824	74055	160.22	1560	1570	1550	2025	1092	1560	1555.21	0.37	-3106	1605	1582	1571	1548	1537	1577	1543	21	465	100	1120	1	1	20687271	321	7.29	0.63	12	0.36	213.00	2465.00	2220	20230601	-30.09	1528	20240320	1.57	1769	-12.27	20240115	1528	1.57	20240320	2220	-30.09	20230601	1528	1.57	20240320	1.56	N	310870	100	20 억	77109	N	N	N	N
3	20240329	151119	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1555	-5	5	-0.32	108818095	69961	151.37	1560	1570	1550	2025	1092	1560	1555.40	0.37	-3106	1605	1582	1571	1548	1537	1577	1543	21	465	100	1120	1	1	20687271	322	7.30	0.63	12	0.34	213.00	2465.00	2220	20230601	-29.95	1528	20240320	1.77	1769	-12.10	20240115	1528	1.77	20240320	2220	-29.95	20230601	1528	1.77	20240320	1.56	N	310870	100	20 억	77109	N	N	N	N
4	20240329	141114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1553	-7	5	-0.45	72545601	46620	100.87	1560	1570	1550	2025	1092	1560	1556.09	0.37	-2929	1605	1582	1571	1548	1537	1577	1543	21	465	100	1120	1	1	20687271	321	7.29	0.63	12	0.23	213.00	2465.00	2220	20230601	-30.05	1528	20240320	1.64	1769	-12.21	20240115	1528	1.64	20240320	2220	-30.05	20230601	1528	1.64	20240320	1.56	N	310870	100	20 억	77109	N	N	N	N
5	20240329	131056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1552	-8	5	-0.51	58624719	37649	81.46	1560	1570	1552	2025	1092	1560	1557.13	0.37	-1974	1605	1582	1571	1548	1537	1577	1543	21	465	100	1120	1	1	20687271	321	7.29	0.63	12	0.18	213.00	2465.00	2220	20230601	-30.09	1528	20240320	1.57	1769	-12.27	20240115	1528	1.57	20240320	2220	-30.09	20230601	1528	1.57	20240320	1.56	N	310870	100	20 억	77109	N	N	N	N
6	20240329	121108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1554	-6	5	-0.38	51597274	33126	71.67	1560	1570	1553	2025	1092	1560	1557.60	0.37	-292	1605	1582	1571	1548	1537	1577	1543	21	465	100	1120	1	1	20687271	321	7.30	0.63	12	0.16	213.00	2465.00	2220	20230601	-30.00	1528	20240320	1.70	1769	-12.15	20240115	1528	1.70	20240320	2220	-30.00	20230601	1528	1.70	20240320	1.56	N	310870	100	20 억	77109	N	N	N	N
7	20240329	111055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1559	-1	5	-0.06	47935498	30772	66.58	1560	1570	1553	2025	1092	1560	1557.75	0.37	217	1605	1582	1571	1548	1537	1577	1543	21	465	100	1120	1	1	20687271	323	7.32	0.63	12	0.15	213.00	2465.00	2220	20230601	-29.77	1528	20240320	2.03	1769	-11.87	20240115	1528	2.03	20240320	2220	-29.77	20230601	1528	2.03	20240320	1.56	N	310870	100	20 억	77109	N	N	N	N
8	20240329	101055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1558	-2	5	-0.13	25934203	16637	36.00	1560	1570	1553	2025	1092	1560	1558.82	0.37	1242	1605	1582	1571	1548	1537	1577	1543	21	465	100	1120	1	1	20687271	322	7.31	0.63	12	0.08	213.00	2465.00	2220	20230601	-29.82	1528	20240320	1.96	1769	-11.93	20240115	1528	1.96	20240320	2220	-29.82	20230601	1528	1.96	20240320	1.56	N	310870	100	20 억	77109	N	N	N	N
9	20240329	091055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1561	1	2	0.06	14765984	9465	20.48	1560	1570	1560	2025	1092	1560	1560.06	0.37	1248	1605	1582	1571	1548	1537	1577	1543	21	465	100	1120	1	1	20687271	323	7.33	0.63	12	0.05	213.00	2465.00	2220	20230601	-29.68	1528	20240320	2.16	1769	-11.76	20240115	1528	2.16	20240320	2220	-29.68	20230601	1528	2.16	20240320	1.56	N	310870	100	20 억	77109	N	N	N	N
10	20240328	161103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1560	-19	5	-1.20	72730684	46220	117.41	1579	1594	1560	2050	1106	1579	1573.80	0.39	-4179	1591	1585	1573	1567	1555	1588	1570	21	471	100	1130	1	1	20687271	323	7.32	0.63	12	0.22	213.00	2465.00	2220	20230601	-29.73	1528	20240320	2.09	1769	-11.81	20240115	1528	2.09	20240320	2220	-29.73	20230601	1528	2.09	20240320	1.56	N	310870	100	20 억	81293	N	N	N	N
11	20240328	151104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1566	-13	5	-0.82	59775704	37921	96.33	1579	1594	1564	2050	1106	1579	1576.32	0.39	-3896	1591	1585	1573	1567	1555	1588	1570	21	471	100	1130	1	1	20687271	324	7.35	0.64	12	0.18	213.00	2465.00	2220	20230601	-29.46	1528	20240320	2.49	1769	-11.48	20240115	1528	2.49	20240320	2220	-29.46	20230601	1528	2.49	20240320	1.56	N	310870	100	20 억	81293	N	N	N	N
12	20240328	141050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	2	2	0.13	41089315	26002	66.05	1579	1594	1565	2050	1106	1579	1580.24	0.39	-2863	1591	1585	1573	1567	1555	1588	1570	21	471	100	1130	1	1	20687271	327	7.42	0.64	12	0.13	213.00	2465.00	2220	20230601	-28.78	1528	20240320	3.47	1769	-10.63	20240115	1528	3.47	20240320	2220	-28.78	20230601	1528	3.47	20240320	1.56	N	310870	100	20 억	81293	N	N	N	N
13	20240328	131051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1582	3	2	0.19	33654431	21288	54.08	1579	1594	1565	2050	1106	1579	1580.91	0.39	-1777	1591	1585	1573	1567	1555	1588	1570	21	471	100	1130	1	1	20687271	327	7.43	0.64	12	0.10	213.00	2465.00	2220	20230601	-28.74	1528	20240320	3.53	1769	-10.57	20240115	1528	3.53	20240320	2220	-28.74	20230601	1528	3.53	20240320	1.56	N	310870	100	20 억	81293	N	N	N	N
14	20240328	121054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1574	-5	5	-0.32	30161173	19071	48.45	1579	1594	1565	2050	1106	1579	1581.52	0.39	-1690	1591	1585	1573	1567	1555	1588	1570	21	471	100	1130	1	1	20687271	326	7.39	0.64	12	0.09	213.00	2465.00	2220	20230601	-29.10	1528	20240320	3.01	1769	-11.02	20240115	1528	3.01	20240320	2220	-29.10	20230601	1528	3.01	20240320	1.56	N	310870	100	20 억	81293	N	N	N	N
15	20240328	111059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1573	-6	5	-0.38	26938757	17024	43.25	1579	1594	1565	2050	1106	1579	1582.40	0.39	-1690	1591	1585	1573	1567	1555	1588	1570	21	471	100	1130	1	1	20687271	325	7.38	0.64	12	0.08	213.00	2465.00	2220	20230601	-29.14	1528	20240320	2.95	1769	-11.08	20240115	1528	2.95	20240320	2220	-29.14	20230601	1528	2.95	20240320	1.56	N	310870	100	20 억	81293	N	N	N	N
16	20240328	101108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1576	-3	5	-0.19	25094668	15852	40.27	1579	1594	1565	2050	1106	1579	1583.06	0.39	-1669	1591	1585	1573	1567	1555	1588	1570	21	471	100	1130	1	1	20687271	326	7.40	0.64	12	0.08	213.00	2465.00	2220	20230601	-29.01	1528	20240320	3.14	1769	-10.91	20240115	1528	3.14	20240320	2220	-29.01	20230601	1528	3.14	20240320	1.56	N	310870	100	20 억	81293	N	N	N	N
17	20240328	091112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1585	6	2	0.38	11119196	7015	17.82	1579	1594	1579	2050	1106	1579	1585.06	0.39	-1587	1591	1585	1573	1567	1555	1588	1570	21	471	100	1130	1	1	20687271	328	7.44	0.64	12	0.03	213.00	2465.00	2220	20230601	-28.60	1528	20240320	3.73	1769	-10.40	20240115	1528	3.73	20240320	2220	-28.60	20230601	1528	3.73	20240320	1.56	N	310870	100	20 억	81293	N	N	N	N
18	20240327	161109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1579	4	2	0.25	61748924	39364	66.84	1570	1579	1561	2045	1103	1575	1568.66	0.40	-1702	1611	1592	1576	1557	1541	1602	1567	21	470	100	1130	1	1	20687271	327	7.41	0.64	12	0.19	213.00	2465.00	2220	20230601	-28.87	1528	20240320	3.34	1769	-10.74	20240115	1528	3.34	20240320	2220	-28.87	20230601	1528	3.34	20240320	1.58	N	310870	100	20 억	82745	N	N	N	N
19	20240327	151107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1574	-1	5	-0.06	52334171	33380	56.68	1570	1577	1561	2045	1103	1575	1567.83	0.40	-1582	1611	1592	1576	1557	1541	1602	1567	21	470	100	1130	1	1	20687271	326	7.39	0.64	12	0.16	213.00	2465.00	2220	20230601	-29.10	1528	20240320	3.01	1769	-11.02	20240115	1528	3.01	20240320	2220	-29.10	20230601	1528	3.01	20240320	1.58	N	310870	100	20 억	82745	N	N	N	N
20	20240327	141108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-4	5	-0.25	46176713	29460	50.03	1570	1577	1561	2045	1103	1575	1567.44	0.40	-1333	1611	1592	1576	1557	1541	1602	1567	21	470	100	1130	1	1	20687271	325	7.38	0.64	12	0.14	213.00	2465.00	2220	20230601	-29.23	1528	20240320	2.81	1769	-11.19	20240115	1528	2.81	20240320	2220	-29.23	20230601	1528	2.81	20240320	1.58	N	310870	100	20 억	82745	N	N	N	N
21	20240327	131105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-4	5	-0.25	40538668	25866	43.92	1570	1577	1561	2045	1103	1575	1567.26	0.40	-1333	1611	1592	1576	1557	1541	1602	1567	21	470	100	1130	1	1	20687271	325	7.38	0.64	12	0.13	213.00	2465.00	2220	20230601	-29.23	1528	20240320	2.81	1769	-11.19	20240115	1528	2.81	20240320	2220	-29.23	20230601	1528	2.81	20240320	1.58	N	310870	100	20 억	82745	N	N	N	N
22	20240327	121106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1567	-8	5	-0.51	33237225	21205	36.01	1570	1577	1561	2045	1103	1575	1567.42	0.40	-983	1611	1592	1576	1557	1541	1602	1567	21	470	100	1130	1	1	20687271	324	7.36	0.64	12	0.10	213.00	2465.00	2220	20230601	-29.41	1528	20240320	2.55	1769	-11.42	20240115	1528	2.55	20240320	2220	-29.41	20230601	1528	2.55	20240320	1.58	N	310870	100	20 억	82745	N	N	N	N
23	20240327	111106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-4	5	-0.25	29340506	18719	31.79	1570	1577	1561	2045	1103	1575	1567.42	0.40	-975	1611	1592	1576	1557	1541	1602	1567	21	470	100	1130	1	1	20687271	325	7.38	0.64	12	0.09	213.00	2465.00	2220	20230601	-29.23	1528	20240320	2.81	1769	-11.19	20240115	1528	2.81	20240320	2220	-29.23	20230601	1528	2.81	20240320	1.58	N	310870	100	20 억	82745	N	N	N	N
24	20240327	101103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1563	-12	5	-0.76	19018016	12124	20.59	1570	1577	1561	2045	1103	1575	1568.63	0.40	-1150	1611	1592	1576	1557	1541	1602	1567	21	470	100	1130	1	1	20687271	323	7.34	0.63	12	0.06	213.00	2465.00	2220	20230601	-29.59	1528	20240320	2.29	1769	-11.64	20240115	1528	2.29	20240320	2220	-29.59	20230601	1528	2.29	20240320	1.58	N	310870	100	20 억	82745	N	N	N	N
25	20240327	091109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-4	5	-0.25	4346878	2771	4.71	1570	1574	1561	2045	1103	1575	1568.70	0.40	-256	1611	1592	1576	1557	1541	1602	1567	21	470	100	1130	1	1	20687271	325	7.38	0.64	12	0.01	213.00	2465.00	2220	20230601	-29.23	1528	20240320	2.81	1769	-11.19	20240115	1528	2.81	20240320	2220	-29.23	20230601	1528	2.81	20240320	1.58	N	310870	100	20 억	82745	N	N	N	N
26	20240326	161000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1575	4	2	0.25	92721208	58877	177.26	1571	1595	1560	2040	1100	1571	1574.83	0.40	839	1611	1591	1581	1561	1551	1586	1556	21	469	100	1130	1	1	20687271	326	7.39	0.64	12	0.28	213.00	2465.00	2220	20230601	-29.05	1528	20240320	3.08	1769	-10.97	20240115	1528	3.08	20240320	2220	-29.05	20230601	1528	3.08	20240320	1.61	N	310870	100	20 억	81910	N	N	N	N
27	20240326	151054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1568	-3	5	-0.19	90471632	57447	172.95	1571	1595	1560	2040	1100	1571	1574.87	0.40	619	1611	1591	1581	1561	1551	1586	1556	21	469	100	1130	1	1	20687271	324	7.36	0.64	12	0.28	213.00	2465.00	2220	20230601	-29.37	1528	20240320	2.62	1769	-11.36	20240115	1528	2.62	20240320	2220	-29.37	20230601	1528	2.62	20240320	1.61	N	310870	100	20 억	81910	N	N	N	N
28	20240326	141051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1574	3	2	0.19	83999039	53327	160.55	1571	1595	1560	2040	1100	1571	1575.17	0.40	-270	1611	1591	1581	1561	1551	1586	1556	21	469	100	1130	1	1	20687271	326	7.39	0.64	12	0.26	213.00	2465.00	2220	20230601	-29.10	1528	20240320	3.01	1769	-11.02	20240115	1528	3.01	20240320	2220	-29.10	20230601	1528	3.01	20240320	1.61	N	310870	100	20 억	81910	N	N	N	N
29	20240326	131046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1568	-3	5	-0.19	77013752	48875	147.15	1571	1595	1560	2040	1100	1571	1575.73	0.40	-407	1611	1591	1581	1561	1551	1586	1556	21	469	100	1130	1	1	20687271	324	7.36	0.64	12	0.24	213.00	2465.00	2220	20230601	-29.37	1528	20240320	2.62	1769	-11.36	20240115	1528	2.62	20240320	2220	-29.37	20230601	1528	2.62	20240320	1.61	N	310870	100	20 억	81910	N	N	N	N
30	20240326	121046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	0	3	0.00	57687579	36572	110.11	1571	1595	1560	2040	1100	1571	1577.37	0.40	-383	1611	1591	1581	1561	1551	1586	1556	21	469	100	1130	1	1	20687271	325	7.38	0.64	12	0.18	213.00	2465.00	2220	20230601	-29.23	1528	20240320	2.81	1769	-11.19	20240115	1528	2.81	20240320	2220	-29.23	20230601	1528	2.81	20240320	1.61	N	310870	100	20 억	81910	N	N	N	N
31	20240326	111042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1575	4	2	0.25	53583784	33962	102.25	1571	1595	1560	2040	1100	1571	1577.76	0.40	-582	1611	1591	1581	1561	1551	1586	1556	21	469	100	1130	1	1	20687271	326	7.39	0.64	12	0.16	213.00	2465.00	2220	20230601	-29.05	1528	20240320	3.08	1769	-10.97	20240115	1528	3.08	20240320	2220	-29.05	20230601	1528	3.08	20240320	1.61	N	310870	100	20 억	81910	N	N	N	N
32	20240326	101054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1582	11	2	0.70	47422428	30052	90.48	1571	1595	1560	2040	1100	1571	1578.02	0.40	-1893	1611	1591	1581	1561	1551	1586	1556	21	469	100	1130	1	1	20687271	327	7.43	0.64	12	0.15	213.00	2465.00	2220	20230601	-28.74	1528	20240320	3.53	1769	-10.57	20240115	1528	3.53	20240320	2220	-28.74	20230601	1528	3.53	20240320	1.61	N	310870	100	20 억	81910	N	N	N	N
33	20240326	091055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	0	3	0.00	11305326	7211	21.71	1571	1571	1560	2040	1100	1571	1567.78	0.40	-1134	1611	1591	1581	1561	1551	1586	1556	21	469	100	1130	1	1	20687271	325	7.38	0.64	12	0.03	213.00	2465.00	2220	20230601	-29.23	1528	20240320	2.81	1769	-11.19	20240115	1528	2.81	20240320	2220	-29.23	20230601	1528	2.81	20240320	1.61	N	310870	100	20 억	81910	N	N	N	N
34	20240325	161130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-27	5	-1.69	51683373	32714	72.01	1598	1601	1571	2075	1119	1598	1579.64	0.39	1145	1630	1613	1601	1584	1572	1622	1593	21	477	100	1150	1	1	20687271	325	7.55	0.70	12	0.16	208.00	2247.00	2220	20230601	-29.23	1528	20240320	2.81	1769	-11.19	20240115	1528	2.81	20240320	2220	-29.23	20230601	1528	2.81	20240320	1.79	N	310870	100	20 억	80768	N	N	N	N
35	20240325	151134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1576	-22	5	-1.38	49808650	31521	69.39	1598	1601	1571	2075	1119	1598	1579.95	0.39	1320	1630	1613	1601	1584	1572	1622	1593	21	477	100	1150	1	1	20687271	326	7.58	0.70	12	0.15	208.00	2247.00	2220	20230601	-29.01	1528	20240320	3.14	1769	-10.91	20240115	1528	3.14	20240320	2220	-29.01	20230601	1528	3.14	20240320	1.79	N	310870	100	20 억	80768	N	N	N	N
36	20240325	141132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1572	-26	5	-1.63	40789264	25787	56.76	1598	1601	1571	2075	1119	1598	1581.53	0.39	1491	1630	1613	1601	1584	1572	1622	1593	21	477	100	1150	1	1	20687271	325	7.56	0.70	12	0.12	208.00	2247.00	2220	20230601	-29.19	1528	20240320	2.88	1769	-11.14	20240115	1528	2.88	20240320	2220	-29.19	20230601	1528	2.88	20240320	1.79	N	310870	100	20 억	80768	N	N	N	N
37	20240325	131130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1573	-25	5	-1.56	37715978	23832	52.46	1598	1601	1571	2075	1119	1598	1582.33	0.39	1605	1630	1613	1601	1584	1572	1622	1593	21	477	100	1150	1	1	20687271	325	7.56	0.70	12	0.12	208.00	2247.00	2220	20230601	-29.14	1528	20240320	2.95	1769	-11.08	20240115	1528	2.95	20240320	2220	-29.14	20230601	1528	2.95	20240320	1.79	N	310870	100	20 억	80768	N	N	N	N
38	20240325	121134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1574	-24	5	-1.50	32718131	20655	45.47	1598	1601	1572	2075	1119	1598	1583.77	0.39	1681	1630	1613	1601	1584	1572	1622	1593	21	477	100	1150	1	1	20687271	326	7.57	0.70	12	0.10	208.00	2247.00	2220	20230601	-29.10	1528	20240320	3.01	1769	-11.02	20240115	1528	3.01	20240320	2220	-29.10	20230601	1528	3.01	20240320	1.79	N	310870	100	20 억	80768	N	N	N	N
39	20240325	111133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1576	-22	5	-1.38	28633313	18064	39.76	1598	1601	1572	2075	1119	1598	1584.83	0.39	2160	1630	1613	1601	1584	1572	1622	1593	21	477	100	1150	1	1	20687271	326	7.58	0.70	12	0.09	208.00	2247.00	2220	20230601	-29.01	1528	20240320	3.14	1769	-10.91	20240115	1528	3.14	20240320	2220	-29.01	20230601	1528	3.14	20240320	1.79	N	310870	100	20 억	80768	N	N	N	N
40	20240325	101132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1576	-22	5	-1.38	23503798	14809	32.60	1598	1601	1572	2075	1119	1598	1586.84	0.39	2160	1630	1613	1601	1584	1572	1622	1593	21	477	100	1150	1	1	20687271	326	7.58	0.70	12	0.07	208.00	2247.00	2220	20230601	-29.01	1528	20240320	3.14	1769	-10.91	20240115	1528	3.14	20240320	2220	-29.01	20230601	1528	3.14	20240320	1.79	N	310870	100	20 억	80768	N	N	N	N
41	20240325	091135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1583	-15	5	-0.94	13153106	8254	18.17	1598	1601	1583	2075	1119	1598	1593.33	0.39	1007	1630	1613	1601	1584	1572	1622	1593	21	477	100	1150	1	1	20687271	327	7.61	0.70	12	0.04	208.00	2247.00	2220	20230601	-28.69	1528	20240320	3.60	1769	-10.51	20240115	1528	3.60	20240320	2220	-28.69	20230601	1528	3.60	20240320	1.79	N	310870	100	20 억	80768	N	N	N	N
42	20240322	161133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1598	0	3	0.00	72495017	45324	17.36	1597	1618	1589	2075	1119	1598	1599.51	0.40	-2327	1694	1645	1617	1568	1540	1632	1555	21	477	100	1150	1	1	20687271	331	7.68	0.71	12	0.22	208.00	2247.00	2220	20230601	-28.02	1528	20240320	4.58	1769	-9.67	20240115	1528	4.58	20240320	2220	-28.02	20230601	1528	4.58	20240320	1.54	N	310870	100	20 억	83090	N	N	N	N
43	20240322	151137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1599	1	2	0.06	69504928	43450	16.64	1597	1618	1589	2075	1119	1598	1599.68	0.40	-2326	1694	1645	1617	1568	1540	1632	1555	21	477	100	1150	1	1	20687271	331	7.69	0.71	12	0.21	208.00	2247.00	2220	20230601	-27.97	1528	20240320	4.65	1769	-9.61	20240115	1528	4.65	20240320	2220	-27.97	20230601	1528	4.65	20240320	1.54	N	310870	100	20 억	83090	N	N	N	N
44	20240322	141124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1599	1	2	0.06	67560677	42234	16.18	1597	1618	1589	2075	1119	1598	1599.70	0.40	-2301	1694	1645	1617	1568	1540	1632	1555	21	477	100	1150	1	1	20687271	331	7.69	0.71	12	0.20	208.00	2247.00	2220	20230601	-27.97	1528	20240320	4.65	1769	-9.61	20240115	1528	4.65	20240320	2220	-27.97	20230601	1528	4.65	20240320	1.54	N	310870	100	20 억	83090	N	N	N	N
45	20240322	131129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1608	10	2	0.63	61121390	38200	14.63	1597	1618	1590	2075	1119	1598	1600.07	0.40	-2269	1694	1645	1617	1568	1540	1632	1555	21	477	100	1150	1	1	20687271	333	7.73	0.72	12	0.18	208.00	2247.00	2220	20230601	-27.57	1528	20240320	5.24	1769	-9.10	20240115	1528	5.24	20240320	2220	-27.57	20230601	1528	5.24	20240320	1.54	N	310870	100	20 억	83090	N	N	N	N
46	20240322	121126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1607	9	2	0.56	54367130	34000	13.02	1597	1618	1590	2075	1119	1598	1599.05	0.40	-2045	1694	1645	1617	1568	1540	1632	1555	21	477	100	1150	1	1	20687271	332	7.73	0.72	12	0.16	208.00	2247.00	2220	20230601	-27.61	1528	20240320	5.17	1769	-9.16	20240115	1528	5.17	20240320	2220	-27.61	20230601	1528	5.17	20240320	1.54	N	310870	100	20 억	83090	N	N	N	N
47	20240322	111133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1598	0	3	0.00	48114020	30092	11.53	1597	1618	1591	2075	1119	1598	1598.92	0.40	-1919	1694	1645	1617	1568	1540	1632	1555	21	477	100	1150	1	1	20687271	331	7.68	0.71	12	0.15	208.00	2247.00	2220	20230601	-28.02	1528	20240320	4.58	1769	-9.67	20240115	1528	4.58	20240320	2220	-28.02	20230601	1528	4.58	20240320	1.54	N	310870	100	20 억	83090	N	N	N	N
48	20240322	101124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1598	0	3	0.00	42543755	26606	10.19	1597	1618	1591	2075	1119	1598	1599.06	0.40	-1851	1694	1645	1617	1568	1540	1632	1555	21	477	100	1150	1	1	20687271	331	7.68	0.71	12	0.13	208.00	2247.00	2220	20230601	-28.02	1528	20240320	4.58	1769	-9.67	20240115	1528	4.58	20240320	2220	-28.02	20230601	1528	4.58	20240320	1.54	N	310870	100	20 억	83090	N	N	N	N
49	20240322	091124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1595	-3	5	-0.19	12998526	8139	3.12	1597	1598	1595	2075	1119	1598	1596.98	0.40	206	1694	1645	1617	1568	1540	1632	1555	21	477	100	1150	1	1	20687271	330	7.67	0.71	12	0.04	208.00	2247.00	2220	20230601	-28.15	1528	20240320	4.38	1769	-9.84	20240115	1528	4.38	20240320	2220	-28.15	20230601	1528	4.38	20240320	1.54	N	310870	100	20 억	83090	N	N	N	N
50	20240321	161128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1598	-18	5	-1.11	419934112	260495	141.74	1666	1666	1589	2100	1132	1616	1612.13	0.44	-7894	1678	1646	1587	1555	1496	1663	1572	21	484	100	1160	1	1	20687271	331	7.68	0.71	12	1.26	208.00	2247.00	2220	20230601	-28.02	1528	20240320	4.58	1769	-9.67	20240115	1528	4.58	20240320	2220	-28.02	20230601	1528	4.58	20240320	1.55	N	310870	100	20 억	90790	N	N	N	N
51	20240321	151125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	-19	5	-1.18	410842611	254805	138.65	1666	1666	1589	2100	1132	1616	1612.38	0.44	-7624	1678	1646	1587	1555	1496	1663	1572	21	484	100	1160	1	1	20687271	330	7.68	0.71	12	1.23	208.00	2247.00	2220	20230601	-28.06	1528	20240320	4.52	1769	-9.72	20240115	1528	4.52	20240320	2220	-28.06	20230601	1528	4.52	20240320	1.55	N	310870	100	20 억	90790	N	N	N	N
52	20240321	141124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1591	-25	5	-1.55	378508473	234474	127.58	1666	1666	1591	2100	1132	1616	1614.29	0.44	-7324	1678	1646	1587	1555	1496	1663	1572	21	484	100	1160	1	1	20687271	329	7.65	0.71	12	1.13	208.00	2247.00	2220	20230601	-28.33	1528	20240320	4.12	1769	-10.06	20240115	1528	4.12	20240320	2220	-28.33	20230601	1528	4.12	20240320	1.55	N	310870	100	20 억	90790	N	N	N	N
53	20240321	131113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1607	-9	5	-0.56	342938591	212191	115.46	1666	1666	1593	2100	1132	1616	1616.18	0.44	-6359	1678	1646	1587	1555	1496	1663	1572	21	484	100	1160	1	1	20687271	332	7.73	0.72	12	1.03	208.00	2247.00	2220	20230601	-27.61	1528	20240320	5.17	1769	-9.16	20240115	1528	5.17	20240320	2220	-27.61	20230601	1528	5.17	20240320	1.55	N	310870	100	20 억	90790	N	N	N	N
54	20240321	121127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1596	-20	5	-1.24	293128419	180966	98.47	1666	1666	1593	2100	1132	1616	1619.80	0.44	-5385	1678	1646	1587	1555	1496	1663	1572	21	484	100	1160	1	1	20687271	330	7.67	0.71	12	0.87	208.00	2247.00	2220	20230601	-28.11	1528	20240320	4.45	1769	-9.78	20240115	1528	4.45	20240320	2220	-28.11	20230601	1528	4.45	20240320	1.55	N	310870	100	20 억	90790	N	N	N	N
55	20240321	111124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1598	-18	5	-1.11	251863480	155098	84.39	1666	1666	1594	2100	1132	1616	1623.90	0.44	-5522	1678	1646	1587	1555	1496	1663	1572	21	484	100	1160	1	1	20687271	331	7.68	0.71	12	0.75	208.00	2247.00	2220	20230601	-28.02	1528	20240320	4.58	1769	-9.67	20240115	1528	4.58	20240320	2220	-28.02	20230601	1528	4.58	20240320	1.55	N	310870	100	20 억	90790	N	N	N	N
56	20240321	101127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1597	-19	5	-1.18	202230674	124044	67.50	1666	1666	1597	2100	1132	1616	1630.31	0.44	-6975	1678	1646	1587	1555	1496	1663	1572	21	484	100	1160	1	1	20687271	330	7.68	0.71	12	0.60	208.00	2247.00	2220	20230601	-28.06	1528	20240320	4.52	1769	-9.72	20240115	1528	4.52	20240320	2220	-28.06	20230601	1528	4.52	20240320	1.55	N	310870	100	20 억	90790	N	N	N	N
57	20240321	091133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1628	12	2	0.74	91411191	55476	30.19	1666	1666	1604	2100	1132	1616	1647.76	0.44	-4866	1678	1646	1587	1555	1496	1663	1572	21	484	100	1160	1	1	20687271	337	7.83	0.72	12	0.27	208.00	2247.00	2220	20230601	-26.67	1528	20240320	6.54	1769	-7.97	20240115	1528	6.54	20240320	2220	-26.67	20230601	1528	6.54	20240320	1.55	N	310870	100	20 억	90790	N	N	N	N
58	20240320	161112	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1616	64	2	4.12	242393474	155320	213.47	1548	1619	1528	2015	1087	1552	1554.92	0.47	-5752	1580	1566	1557	1543	1534	1561	1538	21	463	100	1110	1	1	20687271	334	7.77	0.72	12	0.75	208.00	2247.00	2220	20230601	-27.21	1528	20240320	5.76	1769	-8.65	20240115	1528	5.76	20240320	2220	-27.21	20230601	1528	5.76	20240320	1.56	N	310870	100	20 억	96519	N	N	N	N
59	20240320	151117	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1576	24	2	1.55	188094807	121533	167.04	1548	1578	1528	2015	1087	1552	1547.61	0.47	-6348	1580	1566	1557	1543	1534	1561	1538	21	463	100	1110	1	1	20687271	326	7.58	0.70	12	0.59	208.00	2247.00	2220	20230601	-29.01	1528	20240320	3.14	1769	-10.91	20240115	1528	3.14	20240320	2220	-29.01	20230601	1528	3.14	20240320	1.56	N	310870	100	20 억	96519	N	N	N	N
60	20240320	141122	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1552	0	3	0.00	163576015	105807	145.42	1548	1569	1528	2015	1087	1552	1545.87	0.47	-4418	1580	1566	1557	1543	1534	1561	1538	21	463	100	1110	1	1	20687271	321	7.46	0.69	12	0.51	208.00	2247.00	2220	20230601	-30.09	1528	20240320	1.57	1769	-12.27	20240115	1528	1.57	20240320	2220	-30.09	20230601	1528	1.57	20240320	1.56	N	310870	100	20 억	96519	N	N	N	N
61	20240320	131122	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1556	4	2	0.26	128765898	83437	114.68	1548	1557	1528	2015	1087	1552	1543.06	0.47	-6029	1580	1566	1557	1543	1534	1561	1538	21	463	100	1110	1	1	20687271	322	7.48	0.69	12	0.40	208.00	2247.00	2220	20230601	-29.91	1528	20240320	1.83	1769	-12.04	20240115	1528	1.83	20240320	2220	-29.91	20230601	1528	1.83	20240320	1.56	N	310870	100	20 억	96519	N	N	N	N
62	20240320	121114	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1549	-3	5	-0.19	115170112	74669	102.63	1548	1557	1528	2015	1087	1552	1542.15	0.47	-3167	1580	1566	1557	1543	1534	1561	1538	21	463	100	1110	1	1	20687271	320	7.45	0.69	12	0.36	208.00	2247.00	2220	20230601	-30.23	1528	20240320	1.37	1769	-12.44	20240115	1528	1.37	20240320	2220	-30.23	20230601	1528	1.37	20240320	1.56	N	310870	100	20 억	96519	N	N	N	N
63	20240320	111117	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1545	-7	5	-0.45	102986577	66771	91.77	1548	1557	1528	2015	1087	1552	1542.09	0.47	-1160	1580	1566	1557	1543	1534	1561	1538	21	463	100	1110	1	1	20687271	320	7.43	0.69	12	0.32	208.00	2247.00	2220	20230601	-30.41	1528	20240320	1.11	1769	-12.66	20240115	1528	1.11	20240320	2220	-30.41	20230601	1528	1.11	20240320	1.56	N	310870	100	20 억	96519	N	N	N	N
64	20240320	101110	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1535	-17	5	-1.10	89303554	57889	79.56	1548	1557	1528	2015	1087	1552	1542.34	0.47	1445	1580	1566	1557	1543	1534	1561	1538	21	463	100	1110	1	1	20687271	318	7.38	0.68	12	0.28	208.00	2247.00	2220	20230601	-30.86	1528	20240320	0.46	1769	-13.23	20240115	1528	0.46	20240320	2220	-30.86	20230601	1528	0.46	20240320	1.56	N	310870	100	20 억	96519	N	N	N	N
65	20240320	091116	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1557	5	2	0.32	19591727	12635	17.37	1548	1557	1541	2015	1087	1552	1550.33	0.47	-392	1580	1566	1557	1543	1534	1561	1538	21	463	100	1110	1	1	20687271	322	7.49	0.69	12	0.06	208.00	2247.00	2220	20230601	-29.86	1541	20240320	1.04	1769	-11.98	20240115	1541	1.04	20240320	2220	-29.86	20230601	1541	1.04	20240320	1.56	N	310870	100	20 억	96519	N	N	N	N
66	20240319	161103	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1552	-18	5	-1.15	113322055	72757	109.51	1570	1571	1548	2040	1099	1570	1557.54	0.49	-4563	1607	1588	1578	1559	1549	1583	1554	21	470	100	1130	1	1	20687271	321	7.46	0.69	12	0.35	208.00	2247.00	2220	20230601	-30.09	1548	20240319	0.26	1769	-12.27	20240115	1548	0.26	20240319	2220	-30.09	20230601	1548	0.26	20240319	1.56	N	310870	100	20 억	101086	N	N	N	N
67	20240319	151115	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1558	-12	5	-0.76	108799166	69843	105.12	1570	1571	1548	2040	1099	1570	1557.77	0.49	-4515	1607	1588	1578	1559	1549	1583	1554	21	470	100	1130	1	1	20687271	322	7.49	0.69	12	0.34	208.00	2247.00	2220	20230601	-29.82	1548	20240319	0.65	1769	-11.93	20240115	1548	0.65	20240319	2220	-29.82	20230601	1548	0.65	20240319	1.56	N	310870	100	20 억	101086	N	N	N	N
68	20240319	141114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1554	-16	5	-1.02	82690781	53011	79.79	1570	1571	1553	2040	1099	1570	1559.88	0.49	-2171	1607	1588	1578	1559	1549	1583	1554	21	470	100	1130	1	1	20687271	321	7.47	0.69	12	0.26	208.00	2247.00	2220	20230601	-30.00	1550	20240313	0.26	1769	-12.15	20240115	1550	0.26	20240313	2220	-30.00	20230601	1550	0.26	20240313	1.56	N	310870	100	20 억	101086	N	N	N	N
69	20240319	131042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1559	-11	5	-0.70	79270813	50811	76.48	1570	1571	1554	2040	1099	1570	1560.11	0.49	-1672	1607	1588	1578	1559	1549	1583	1554	21	470	100	1130	1	1	20687271	323	7.50	0.69	12	0.25	208.00	2247.00	2220	20230601	-29.77	1550	20240313	0.58	1769	-11.87	20240115	1550	0.58	20240313	2220	-29.77	20230601	1550	0.58	20240313	1.56	N	310870	100	20 억	101086	N	N	N	N
70	20240319	121105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1559	-11	5	-0.70	53048570	33985	51.15	1570	1571	1556	2040	1099	1570	1560.94	0.49	-1213	1607	1588	1578	1559	1549	1583	1554	21	470	100	1130	1	1	20687271	323	7.50	0.69	12	0.16	208.00	2247.00	2220	20230601	-29.77	1550	20240313	0.58	1769	-11.87	20240115	1550	0.58	20240313	2220	-29.77	20230601	1550	0.58	20240313	1.56	N	310870	100	20 억	101086	N	N	N	N
71	20240319	111111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1559	-11	5	-0.70	46341902	29684	44.68	1570	1571	1556	2040	1099	1570	1561.17	0.49	-855	1607	1588	1578	1559	1549	1583	1554	21	470	100	1130	1	1	20687271	323	7.50	0.69	12	0.14	208.00	2247.00	2220	20230601	-29.77	1550	20240313	0.58	1769	-11.87	20240115	1550	0.58	20240313	2220	-29.77	20230601	1550	0.58	20240313	1.56	N	310870	100	20 억	101086	N	N	N	N
72	20240319	101114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1568	-2	5	-0.13	22094616	14130	21.27	1570	1571	1558	2040	1099	1570	1563.67	0.49	-15	1607	1588	1578	1559	1549	1583	1554	21	470	100	1130	1	1	20687271	324	7.54	0.70	12	0.07	208.00	2247.00	2220	20230601	-29.37	1550	20240313	1.16	1769	-11.36	20240115	1550	1.16	20240313	2220	-29.37	20230601	1550	1.16	20240313	1.56	N	310870	100	20 억	101086	N	N	N	N
73	20240319	091114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1564	-6	5	-0.38	7831709	4989	7.51	1570	1571	1564	2040	1099	1570	1569.80	0.49	-342	1607	1588	1578	1559	1549	1583	1554	21	470	100	1130	1	1	20687271	324	7.52	0.70	12	0.02	208.00	2247.00	2220	20230601	-29.55	1550	20240313	0.90	1769	-11.59	20240115	1550	0.90	20240313	2220	-29.55	20230601	1550	0.90	20240313	1.56	N	310870	100	20 억	101086	N	N	N	N
74	20240318	161105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-12	5	-0.76	105173750	66441	144.69	1582	1597	1568	2055	1108	1582	1583.07	0.48	1978	1630	1605	1590	1565	1550	1598	1558	21	473	100	1130	1	1	20687271	325	7.55	0.70	12	0.32	208.00	2247.00	2220	20230601	-29.28	1550	20240313	1.29	1769	-11.25	20240115	1550	1.29	20240313	2220	-29.28	20230601	1550	1.29	20240313	1.57	N	310870	100	20 억	99004	N	N	N	N
75	20240318	151106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1569	-13	5	-0.82	91796165	57927	126.15	1582	1597	1568	2055	1108	1582	1584.71	0.48	1512	1630	1605	1590	1565	1550	1598	1558	21	473	100	1130	1	1	20687271	325	7.54	0.70	12	0.28	208.00	2247.00	2220	20230601	-29.32	1550	20240313	1.23	1769	-11.31	20240115	1550	1.23	20240313	2220	-29.32	20230601	1550	1.23	20240313	1.57	N	310870	100	20 억	99004	N	N	N	N
76	20240318	141105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1588	6	2	0.38	70713092	44509	96.93	1582	1597	1570	2055	1108	1582	1588.81	0.48	-1007	1630	1605	1590	1565	1550	1598	1558	21	473	100	1130	1	1	20687271	329	7.63	0.71	12	0.22	208.00	2247.00	2220	20230601	-28.47	1550	20240313	2.45	1769	-10.23	20240115	1550	2.45	20240313	2220	-28.47	20230601	1550	2.45	20240313	1.57	N	310870	100	20 억	99004	N	N	N	N
77	20240318	131104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1595	13	2	0.82	66214388	41663	90.73	1582	1597	1580	2055	1108	1582	1589.37	0.48	-1062	1630	1605	1590	1565	1550	1598	1558	21	473	100	1130	1	1	20687271	330	7.67	0.71	12	0.20	208.00	2247.00	2220	20230601	-28.15	1550	20240313	2.90	1769	-9.84	20240115	1550	2.90	20240313	2220	-28.15	20230601	1550	2.90	20240313	1.57	N	310870	100	20 억	99004	N	N	N	N
78	20240318	121058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1595	13	2	0.82	60693749	38202	83.20	1582	1597	1580	2055	1108	1582	1588.85	0.48	-1043	1630	1605	1590	1565	1550	1598	1558	21	473	100	1130	1	1	20687271	330	7.67	0.71	12	0.18	208.00	2247.00	2220	20230601	-28.15	1550	20240313	2.90	1769	-9.84	20240115	1550	2.90	20240313	2220	-28.15	20230601	1550	2.90	20240313	1.57	N	310870	100	20 억	99004	N	N	N	N
79	20240318	111108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1595	13	2	0.82	35557306	22419	48.82	1582	1597	1581	2055	1108	1582	1586.13	0.48	-667	1630	1605	1590	1565	1550	1598	1558	21	473	100	1130	1	1	20687271	330	7.67	0.71	12	0.11	208.00	2247.00	2220	20230601	-28.15	1550	20240313	2.90	1769	-9.84	20240115	1550	2.90	20240313	2220	-28.15	20230601	1550	2.90	20240313	1.57	N	310870	100	20 억	99004	N	N	N	N
80	20240318	101105	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1583	1	2	0.06	24034412	15167	33.03	1582	1590	1581	2055	1108	1582	1584.74	0.48	-517	1630	1605	1590	1565	1550	1598	1558	21	473	100	1130	1	1	20687271	327	7.61	0.70	12	0.07	208.00	2247.00	2220	20230601	-28.69	1550	20240313	2.13	1769	-10.51	20240115	1550	2.13	20240313	2220	-28.69	20230601	1550	2.13	20240313	1.57	N	310870	100	20 억	99004	N	N	N	N
81	20240318	091104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1583	1	2	0.06	12276000	7741	16.86	1582	1589	1582	2055	1108	1582	1586.10	0.48	-203	1630	1605	1590	1565	1550	1598	1558	21	473	100	1130	1	1	20687271	327	7.61	0.70	12	0.04	208.00	2247.00	2220	20230601	-28.69	1550	20240313	2.13	1769	-10.51	20240115	1550	2.13	20240313	2220	-28.69	20230601	1550	2.13	20240313	1.57	N	310870	100	20 억	99004	N	N	N	N
82	20240315	161052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1582	-34	5	-2.10	72990150	45918	108.33	1610	1615	1575	2100	1132	1616	1589.54	0.49	-2843	1665	1640	1595	1570	1525	1653	1583	21	484	100	1160	1	1	20687271	327	7.61	0.70	12	0.22	208.00	2247.00	2220	20230601	-28.74	1550	20240313	2.06	1769	-10.57	20240115	1550	2.06	20240313	2220	-28.74	20230601	1550	2.06	20240313	1.59	N	310870	100	20 억	101851	N	N	N	N
83	20240315	151024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1576	-40	5	-2.48	71183102	44778	105.64	1610	1615	1575	2100	1132	1616	1589.65	0.49	-2712	1665	1640	1595	1570	1525	1653	1583	21	484	100	1160	1	1	20687271	326	7.58	0.70	12	0.22	208.00	2247.00	2220	20230601	-29.01	1550	20240313	1.68	1769	-10.91	20240115	1550	1.68	20240313	2220	-29.01	20230601	1550	1.68	20240313	1.59	N	310870	100	20 억	101851	N	N	N	N
84	20240315	140957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1584	-32	5	-1.98	46022930	28892	68.16	1610	1615	1575	2100	1132	1616	1592.88	0.49	-2802	1665	1640	1595	1570	1525	1653	1583	21	484	100	1160	1	1	20687271	328	7.62	0.70	12	0.14	208.00	2247.00	2220	20230601	-28.65	1550	20240313	2.19	1769	-10.46	20240115	1550	2.19	20240313	2220	-28.65	20230601	1550	2.19	20240313	1.59	N	310870	100	20 억	101851	N	N	N	N
85	20240315	131054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1606	-10	5	-0.62	42849271	26892	63.44	1610	1615	1575	2100	1132	1616	1593.33	0.49	-2754	1665	1640	1595	1570	1525	1653	1583	21	484	100	1160	1	1	20687271	332	7.72	0.71	12	0.13	208.00	2247.00	2220	20230601	-27.66	1550	20240313	3.61	1769	-9.21	20240115	1550	3.61	20240313	2220	-27.66	20230601	1550	3.61	20240313	1.59	N	310870	100	20 억	101851	N	N	N	N
86	20240315	121054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1589	-27	5	-1.67	28911528	18198	42.93	1610	1610	1575	2100	1132	1616	1588.63	0.49	-1980	1665	1640	1595	1570	1525	1653	1583	21	484	100	1160	1	1	20687271	329	7.64	0.71	12	0.09	208.00	2247.00	2220	20230601	-28.42	1550	20240313	2.52	1769	-10.18	20240115	1550	2.52	20240313	2220	-28.42	20230601	1550	2.52	20240313	1.59	N	310870	100	20 억	101851	N	N	N	N
87	20240315	111050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1596	-20	5	-1.24	25526131	16066	37.90	1610	1610	1575	2100	1132	1616	1588.72	0.49	-1645	1665	1640	1595	1570	1525	1653	1583	21	484	100	1160	1	1	20687271	330	7.67	0.71	12	0.08	208.00	2247.00	2220	20230601	-28.11	1550	20240313	2.97	1769	-9.78	20240115	1550	2.97	20240313	2220	-28.11	20230601	1550	2.97	20240313	1.59	N	310870	100	20 억	101851	N	N	N	N
88	20240315	101055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1592	-24	5	-1.49	20046215	12626	29.79	1610	1610	1575	2100	1132	1616	1587.55	0.49	-1125	1665	1640	1595	1570	1525	1653	1583	21	484	100	1160	1	1	20687271	329	7.65	0.71	12	0.06	208.00	2247.00	2220	20230601	-28.29	1550	20240313	2.71	1769	-10.01	20240115	1550	2.71	20240313	2220	-28.29	20230601	1550	2.71	20240313	1.59	N	310870	100	20 억	101851	N	N	N	N
89	20240315	091100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1577	-39	5	-2.41	6348491	3987	9.41	1610	1610	1575	2100	1132	1616	1591.92	0.49	184	1665	1640	1595	1570	1525	1653	1583	21	484	100	1160	1	1	20687271	326	7.58	0.70	12	0.02	208.00	2247.00	2220	20230601	-28.96	1550	20240313	1.74	1769	-10.85	20240115	1550	1.74	20240313	2220	-28.96	20230601	1550	1.74	20240313	1.59	N	310870	100	20 억	101851	N	N	N	N
90	20240314	161041	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1616	53	2	3.39	66227080	41967	67.87	1565	1620	1550	2030	1095	1563	1576.30	0.50	-1361	1581	1572	1561	1552	1541	1576	1556	21	467	100	1120	1	1	20687271	334	7.77	0.72	12	0.20	208.00	2247.00	2220	20230601	-27.21	1550	20240314	4.26	1769	-8.65	20240115	1550	4.26	20240314	2220	-27.21	20230601	1550	4.26	20240314	1.57	N	310870	100	20 억	103217	N	N	N	N
91	20240314	151046	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1614	51	2	3.26	60884634	38661	62.52	1565	1620	1550	2030	1095	1563	1574.83	0.50	-1251	1581	1572	1561	1552	1541	1576	1556	21	467	100	1120	1	1	20687271	334	7.76	0.72	12	0.19	208.00	2247.00	2220	20230601	-27.30	1550	20240314	4.13	1769	-8.76	20240115	1550	4.13	20240314	2220	-27.30	20230601	1550	4.13	20240314	1.57	N	310870	100	20 억	103217	N	N	N	N
92	20240314	141046	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1591	28	2	1.79	47750651	30448	49.24	1565	1593	1550	2030	1095	1563	1568.27	0.50	-773	1581	1572	1561	1552	1541	1576	1556	21	467	100	1120	1	1	20687271	329	7.65	0.71	12	0.15	208.00	2247.00	2220	20230601	-28.33	1550	20240314	2.65	1769	-10.06	20240115	1550	2.65	20240314	2220	-28.33	20230601	1550	2.65	20240314	1.57	N	310870	100	20 억	103217	N	N	N	N
93	20240314	131044	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1577	14	2	0.90	36157527	23134	37.41	1565	1580	1550	2030	1095	1563	1562.96	0.50	117	1581	1572	1561	1552	1541	1576	1556	21	467	100	1120	1	1	20687271	326	7.58	0.70	12	0.11	208.00	2247.00	2220	20230601	-28.96	1550	20240314	1.74	1769	-10.85	20240115	1550	1.74	20240314	2220	-28.96	20230601	1550	1.74	20240314	1.57	N	310870	100	20 억	103217	N	N	N	N
94	20240314	121045	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1566	3	2	0.19	22421574	14373	23.24	1565	1580	1550	2030	1095	1563	1559.98	0.50	178	1581	1572	1561	1552	1541	1576	1556	21	467	100	1120	1	1	20687271	324	7.53	0.70	12	0.07	208.00	2247.00	2220	20230601	-29.46	1550	20240314	1.03	1769	-11.48	20240115	1550	1.03	20240314	2220	-29.46	20230601	1550	1.03	20240314	1.57	N	310870	100	20 억	103217	N	N	N	N
95	20240314	111045	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1559	-4	5	-0.26	20565262	13181	21.32	1565	1580	1550	2030	1095	1563	1560.22	0.50	167	1581	1572	1561	1552	1541	1576	1556	21	467	100	1120	1	1	20687271	323	7.50	0.69	12	0.06	208.00	2247.00	2220	20230601	-29.77	1550	20240314	0.58	1769	-11.87	20240115	1550	0.58	20240314	2220	-29.77	20230601	1550	0.58	20240314	1.57	N	310870	100	20 억	103217	N	N	N	N
96	20240314	101054	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1550	-13	5	-0.83	19470614	12478	20.18	1565	1580	1550	2030	1095	1563	1560.40	0.50	357	1581	1572	1561	1552	1541	1576	1556	21	467	100	1120	1	1	20687271	321	7.45	0.69	12	0.06	208.00	2247.00	2220	20230601	-30.18	1550	20240314	0.00	1769	-12.38	20240115	1550	0.00	20240314	2220	-30.18	20230601	1550	0.00	20240314	1.57	N	310870	100	20 억	103217	N	N	N	N
97	20240314	091050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1566	3	2	0.19	4592318	2933	4.74	1565	1580	1565	2030	1095	1563	1565.74	0.50	-321	1581	1572	1561	1552	1541	1576	1556	21	467	100	1120	1	1	20687271	324	7.53	0.70	12	0.01	208.00	2247.00	2220	20230601	-29.46	1550	20240313	1.03	1769	-11.48	20240115	1550	1.03	20240313	2220	-29.46	20230601	1550	1.03	20240313	1.57	N	310870	100	20 억	103217	N	N	N	N
98	20240313	161031	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1563	-4	5	-0.26	96194509	61657	193.30	1562	1570	1550	2035	1097	1567	1560.14	0.51	-2493	1598	1582	1571	1555	1544	1577	1550	21	468	100	1120	1	1	20687271	323	7.51	0.70	12	0.30	208.00	2247.00	2220	20230601	-29.59	1550	20240313	0.84	1769	-11.64	20240115	1550	0.84	20240313	2220	-29.59	20230601	1550	0.84	20240313	1.60	N	310870	100	20 억	105715	N	N	N	N
99	20240313	151036	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1570	3	2	0.19	95205188	61025	191.32	1562	1570	1550	2035	1097	1567	1560.10	0.51	-2493	1598	1582	1571	1555	1544	1577	1550	21	468	100	1120	1	1	20687271	325	7.55	0.70	12	0.29	208.00	2247.00	2220	20230601	-29.28	1550	20240313	1.29	1769	-11.25	20240115	1550	1.29	20240313	2220	-29.28	20230601	1550	1.29	20240313	1.60	N	310870	100	20 억	105715	N	N	N	N
100	20240313	141034	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1570	3	2	0.19	89296509	57259	179.51	1562	1570	1550	2035	1097	1567	1559.51	0.51	-2493	1598	1582	1571	1555	1544	1577	1550	21	468	100	1120	1	1	20687271	325	7.55	0.70	12	0.28	208.00	2247.00	2220	20230601	-29.28	1550	20240313	1.29	1769	-11.25	20240115	1550	1.29	20240313	2220	-29.28	20230601	1550	1.29	20240313	1.60	N	310870	100	20 억	105715	N	N	N	N
101	20240313	131043	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1561	-6	5	-0.38	68424435	43916	137.68	1562	1565	1550	2035	1097	1567	1558.07	0.51	-1983	1598	1582	1571	1555	1544	1577	1550	21	468	100	1120	1	1	20687271	323	7.50	0.69	12	0.21	208.00	2247.00	2220	20230601	-29.68	1550	20240313	0.71	1769	-11.76	20240115	1550	0.71	20240313	2220	-29.68	20230601	1550	0.71	20240313	1.60	N	310870	100	20 억	105715	N	N	N	N
102	20240313	121037	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1553	-14	5	-0.89	60190818	38634	121.12	1562	1565	1550	2035	1097	1567	1557.97	0.51	-1408	1598	1582	1571	1555	1544	1577	1550	21	468	100	1120	1	1	20687271	321	7.47	0.69	12	0.19	208.00	2247.00	2220	20230601	-30.05	1550	20240313	0.19	1769	-12.21	20240115	1550	0.19	20240313	2220	-30.05	20230601	1550	0.19	20240313	1.60	N	310870	100	20 억	105715	N	N	N	N
103	20240313	111034	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1552	-15	5	-0.96	55732962	35765	112.13	1562	1565	1550	2035	1097	1567	1558.30	0.51	-1246	1598	1582	1571	1555	1544	1577	1550	21	468	100	1120	1	1	20687271	321	7.46	0.69	12	0.17	208.00	2247.00	2220	20230601	-30.09	1550	20240313	0.13	1769	-12.27	20240115	1550	0.13	20240313	2220	-30.09	20230601	1550	0.13	20240313	1.60	N	310870	100	20 억	105715	N	N	N	N
104	20240313	101031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1561	-6	5	-0.38	24420527	15624	48.98	1562	1565	1560	2035	1097	1567	1563.00	0.51	-1263	1598	1582	1571	1555	1544	1577	1550	21	468	100	1120	1	1	20687271	323	7.50	0.69	12	0.08	208.00	2247.00	2220	20230601	-29.68	1555	20240227	0.39	1769	-11.76	20240115	1555	0.39	20240227	2220	-29.68	20230601	1555	0.39	20240227	1.60	N	310870	100	20 억	105715	N	N	N	N
105	20240313	091040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1561	-6	5	-0.38	4039427	2586	8.11	1562	1563	1561	2035	1097	1567	1561.95	0.51	-225	1598	1582	1571	1555	1544	1577	1550	21	468	100	1120	1	1	20687271	323	7.50	0.69	12	0.01	208.00	2247.00	2220	20230601	-29.68	1555	20240227	0.39	1769	-11.76	20240115	1555	0.39	20240227	2220	-29.68	20230601	1555	0.39	20240227	1.60	N	310870	100	20 억	105715	N	N	N	N
106	20240312	161024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1567	-20	5	-1.26	49996021	31897	65.30	1587	1587	1560	2060	1111	1587	1567.42	0.53	-4692	1617	1601	1578	1562	1539	1610	1571	21	473	100	1140	1	1	20687271	324	7.53	0.70	12	0.15	208.00	2247.00	2220	20230601	-29.41	1555	20240227	0.77	1769	-11.42	20240115	1555	0.77	20240227	2220	-29.41	20230601	1555	0.77	20240227	1.60	N	310870	100	20 억	110407	N	N	N	N
107	20240312	151021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1561	-26	5	-1.64	46055531	29381	60.15	1587	1587	1560	2060	1111	1587	1567.53	0.53	-3474	1617	1601	1578	1562	1539	1610	1571	21	473	100	1140	1	1	20687271	323	7.50	0.69	12	0.14	208.00	2247.00	2220	20230601	-29.68	1555	20240227	0.39	1769	-11.76	20240115	1555	0.39	20240227	2220	-29.68	20230601	1555	0.39	20240227	1.60	N	310870	100	20 억	110407	N	N	N	N
108	20240312	141012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-17	5	-1.07	37554912	23937	49.00	1587	1587	1560	2060	1111	1587	1568.90	0.53	-3353	1617	1601	1578	1562	1539	1610	1571	21	473	100	1140	1	1	20687271	325	7.55	0.70	12	0.12	208.00	2247.00	2220	20230601	-29.28	1555	20240227	0.96	1769	-11.25	20240115	1555	0.96	20240227	2220	-29.28	20230601	1555	0.96	20240227	1.60	N	310870	100	20 억	110407	N	N	N	N
109	20240312	130932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1566	-21	5	-1.32	36639985	23353	47.81	1587	1587	1560	2060	1111	1587	1568.96	0.53	-2881	1617	1601	1578	1562	1539	1610	1571	21	473	100	1140	1	1	20687271	324	7.53	0.70	12	0.11	208.00	2247.00	2220	20230601	-29.46	1555	20240227	0.71	1769	-11.48	20240115	1555	0.71	20240227	2220	-29.46	20230601	1555	0.71	20240227	1.60	N	310870	100	20 억	110407	N	N	N	N
110	20240312	121025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1566	-21	5	-1.32	30177243	19227	39.36	1587	1587	1560	2060	1111	1587	1569.52	0.53	-2477	1617	1601	1578	1562	1539	1610	1571	21	473	100	1140	1	1	20687271	324	7.53	0.70	12	0.09	208.00	2247.00	2220	20230601	-29.46	1555	20240227	0.71	1769	-11.48	20240115	1555	0.71	20240227	2220	-29.46	20230601	1555	0.71	20240227	1.60	N	310870	100	20 억	110407	N	N	N	N
111	20240312	111021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1565	-22	5	-1.39	24294103	15460	31.65	1587	1587	1560	2060	1111	1587	1571.41	0.53	-2160	1617	1601	1578	1562	1539	1610	1571	21	473	100	1140	1	1	20687271	324	7.52	0.70	12	0.07	208.00	2247.00	2220	20230601	-29.50	1555	20240227	0.64	1769	-11.53	20240115	1555	0.64	20240227	2220	-29.50	20230601	1555	0.64	20240227	1.60	N	310870	100	20 억	110407	N	N	N	N
112	20240312	101024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1585	-2	5	-0.13	16127917	10273	21.03	1587	1587	1560	2060	1111	1587	1569.93	0.53	-792	1617	1601	1578	1562	1539	1610	1571	21	473	100	1140	1	1	20687271	328	7.62	0.71	12	0.05	208.00	2247.00	2220	20230601	-28.60	1555	20240227	1.93	1769	-10.40	20240115	1555	1.93	20240227	2220	-28.60	20230601	1555	1.93	20240227	1.60	N	310870	100	20 억	110407	N	N	N	N
113	20240312	091021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1561	-26	5	-1.64	4039128	2568	5.26	1587	1587	1560	2060	1111	1587	1572.86	0.53	-113	1617	1601	1578	1562	1539	1610	1571	21	473	100	1140	1	1	20687271	323	7.50	0.69	12	0.01	208.00	2247.00	2220	20230601	-29.68	1555	20240227	0.39	1769	-11.76	20240115	1555	0.39	20240227	2220	-29.68	20230601	1555	0.39	20240227	1.60	N	310870	100	20 억	110407	N	N	N	N
114	20240311	161018	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1587	17	2	1.08	76638030	48749	115.28	1586	1594	1555	2040	1099	1570	1572.09	0.53	271	1602	1586	1574	1558	1546	1594	1566	21	470	100	1130	1	1	20687271	328	7.63	0.71	12	0.24	208.00	2247.00	2220	20230601	-28.51	1555	20240311	2.06	1769	-10.29	20240115	1555	2.06	20240311	2220	-28.51	20230601	1555	2.06	20240311	1.59	N	310870	100	20 억	110164	N	N	N	N
115	20240311	151017	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1564	-6	5	-0.38	74165547	47180	111.57	1586	1594	1555	2040	1099	1570	1571.97	0.53	321	1602	1586	1574	1558	1546	1594	1566	21	470	100	1130	1	1	20687271	324	7.52	0.70	12	0.23	208.00	2247.00	2220	20230601	-29.55	1555	20240311	0.58	1769	-11.59	20240115	1555	0.58	20240311	2220	-29.55	20230601	1555	0.58	20240311	1.59	N	310870	100	20 억	110164	N	N	N	N
116	20240311	141015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	0	3	0.00	55675014	35331	83.55	1586	1594	1567	2040	1099	1570	1575.81	0.53	665	1602	1586	1574	1558	1546	1594	1566	21	470	100	1130	1	1	20687271	325	7.55	0.70	12	0.17	208.00	2247.00	2220	20230601	-29.28	1555	20240227	0.96	1769	-11.25	20240115	1555	0.96	20240227	2220	-29.28	20230601	1555	0.96	20240227	1.59	N	310870	100	20 억	110164	N	N	N	N
117	20240311	131016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1580	10	2	0.64	46346358	29399	69.52	1586	1594	1570	2040	1099	1570	1576.46	0.53	787	1602	1586	1574	1558	1546	1594	1566	21	470	100	1130	1	1	20687271	327	7.60	0.70	12	0.14	208.00	2247.00	2220	20230601	-28.83	1555	20240227	1.61	1769	-10.68	20240115	1555	1.61	20240227	2220	-28.83	20230601	1555	1.61	20240227	1.59	N	310870	100	20 억	110164	N	N	N	N
118	20240311	121017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1574	4	2	0.25	42573555	27004	63.86	1586	1594	1570	2040	1099	1570	1576.56	0.53	779	1602	1586	1574	1558	1546	1594	1566	21	470	100	1130	1	1	20687271	326	7.57	0.70	12	0.13	208.00	2247.00	2220	20230601	-29.10	1555	20240227	1.22	1769	-11.02	20240115	1555	1.22	20240227	2220	-29.10	20230601	1555	1.22	20240227	1.59	N	310870	100	20 억	110164	N	N	N	N
119	20240311	111012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1577	7	2	0.45	35224510	22338	52.82	1586	1594	1570	2040	1099	1570	1576.89	0.53	779	1602	1586	1574	1558	1546	1594	1566	21	470	100	1130	1	1	20687271	326	7.58	0.70	12	0.11	208.00	2247.00	2220	20230601	-28.96	1555	20240227	1.41	1769	-10.85	20240115	1555	1.41	20240227	2220	-28.96	20230601	1555	1.41	20240227	1.59	N	310870	100	20 억	110164	N	N	N	N
120	20240311	101003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1593	23	2	1.46	11900468	7518	17.78	1586	1594	1576	2040	1099	1570	1582.93	0.53	-428	1602	1586	1574	1558	1546	1594	1566	21	470	100	1130	1	1	20687271	330	7.66	0.71	12	0.04	208.00	2247.00	2220	20230601	-28.24	1555	20240227	2.44	1769	-9.95	20240115	1555	2.44	20240227	2220	-28.24	20230601	1555	2.44	20240227	1.59	N	310870	100	20 억	110164	N	N	N	N
121	20240311	091007	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1583	13	2	0.83	3795313	2402	5.68	1586	1586	1576	2040	1099	1570	1580.06	0.53	-176	1602	1586	1574	1558	1546	1594	1566	21	470	100	1130	1	1	20687271	327	7.61	0.70	12	0.01	208.00	2247.00	2220	20230601	-28.69	1555	20240227	1.80	1769	-10.51	20240115	1555	1.80	20240227	2220	-28.69	20230601	1555	1.80	20240227	1.59	N	310870	100	20 억	110164	N	N	N	N
122	20240308	161012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1570	-3	5	-0.19	64905590	41288	51.78	1562	1590	1562	2040	1102	1573	1572.02	0.53	777	1601	1586	1573	1558	1545	1580	1552	21	467	100	1130	1	1	20687271	325	7.55	0.70	12	0.20	208.00	2247.00	2220	20230601	-29.28	1555	20240227	0.96	1769	-11.25	20240115	1555	0.96	20240227	2220	-29.28	20230601	1555	0.96	20240227	1.59	N	310870	100	20 억	109191	N	N	N	N
123	20240308	151012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1567	-6	5	-0.38	62170144	39546	49.60	1562	1590	1562	2040	1102	1573	1572.10	0.53	748	1601	1586	1573	1558	1545	1580	1552	21	467	100	1130	1	1	20687271	324	7.53	0.70	12	0.19	208.00	2247.00	2220	20230601	-29.41	1555	20240227	0.77	1769	-11.42	20240115	1555	0.77	20240227	2220	-29.41	20230601	1555	0.77	20240227	1.59	N	310870	100	20 억	109191	N	N	N	N
124	20240308	141004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-2	5	-0.13	55924882	35560	44.60	1562	1590	1562	2040	1102	1573	1572.69	0.53	277	1601	1586	1573	1558	1545	1580	1552	21	467	100	1130	1	1	20687271	325	7.55	0.70	12	0.17	208.00	2247.00	2220	20230601	-29.23	1555	20240227	1.03	1769	-11.19	20240115	1555	1.03	20240227	2220	-29.23	20230601	1555	1.03	20240227	1.59	N	310870	100	20 억	109191	N	N	N	N
125	20240308	131000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1583	10	2	0.64	47776695	30358	38.07	1562	1590	1562	2040	1102	1573	1573.78	0.53	-476	1601	1586	1573	1558	1545	1580	1552	21	467	100	1130	1	1	20687271	327	7.61	0.70	12	0.15	208.00	2247.00	2220	20230601	-28.69	1555	20240227	1.80	1769	-10.51	20240115	1555	1.80	20240227	2220	-28.69	20230601	1555	1.80	20240227	1.59	N	310870	100	20 억	109191	N	N	N	N
126	20240308	121003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1586	13	2	0.83	43210910	27472	34.45	1562	1586	1562	2040	1102	1573	1572.91	0.53	-382	1601	1586	1573	1558	1545	1580	1552	21	467	100	1130	1	1	20687271	328	7.62	0.71	12	0.13	208.00	2247.00	2220	20230601	-28.56	1555	20240227	1.99	1769	-10.34	20240115	1555	1.99	20240227	2220	-28.56	20230601	1555	1.99	20240227	1.59	N	310870	100	20 억	109191	N	N	N	N
127	20240308	111006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1577	4	2	0.25	36674669	23328	29.26	1562	1586	1562	2040	1102	1573	1572.13	0.53	-352	1601	1586	1573	1558	1545	1580	1552	21	467	100	1130	1	1	20687271	326	7.58	0.70	12	0.11	208.00	2247.00	2220	20230601	-28.96	1555	20240227	1.41	1769	-10.85	20240115	1555	1.41	20240227	2220	-28.96	20230601	1555	1.41	20240227	1.59	N	310870	100	20 억	109191	N	N	N	N
128	20240308	101000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1576	3	2	0.19	28521107	18164	22.78	1562	1586	1562	2040	1102	1573	1570.20	0.53	-352	1601	1586	1573	1558	1545	1580	1552	21	467	100	1130	1	1	20687271	326	7.58	0.70	12	0.09	208.00	2247.00	2220	20230601	-29.01	1555	20240227	1.35	1769	-10.91	20240115	1555	1.35	20240227	2220	-29.01	20230601	1555	1.35	20240227	1.59	N	310870	100	20 억	109191	N	N	N	N
129	20240308	091000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1573	0	3	0.00	14478594	9215	11.56	1562	1586	1562	2040	1102	1573	1571.20	0.53	-12	1601	1586	1573	1558	1545	1580	1552	21	467	100	1130	1	1	20687271	325	7.56	0.70	12	0.04	208.00	2247.00	2220	20230601	-29.14	1555	20240227	1.16	1769	-11.08	20240115	1555	1.16	20240227	2220	-29.14	20230601	1555	1.16	20240227	1.59	N	310870	100	20 억	109191	N	N	N	N
130	20240307	161000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1573	-15	5	-0.94	125337409	79734	184.25	1587	1588	1560	2060	1112	1588	1571.94	0.54	-1786	1628	1608	1594	1574	1560	1601	1567	21	472	100	1140	1	1	20687271	325	7.56	0.70	12	0.39	208.00	2247.00	2220	20230601	-29.14	1555	20240227	1.16	1769	-11.08	20240115	1555	1.16	20240227	2220	-29.14	20230601	1555	1.16	20240227	1.58	N	310870	100	20 억	111006	N	N	N	N
131	20240307	150941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1573	-15	5	-0.94	124255185	79046	182.66	1587	1588	1560	2060	1112	1588	1571.94	0.54	-1780	1628	1608	1594	1574	1560	1601	1567	21	472	100	1140	1	1	20687271	325	7.56	0.70	12	0.38	208.00	2247.00	2220	20230601	-29.14	1555	20240227	1.16	1769	-11.08	20240115	1555	1.16	20240227	2220	-29.14	20230601	1555	1.16	20240227	1.58	N	310870	100	20 억	111006	N	N	N	N
132	20240307	140939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1564	-24	5	-1.51	115487845	73461	169.75	1587	1588	1560	2060	1112	1588	1572.10	0.54	-1092	1628	1608	1594	1574	1560	1601	1567	21	472	100	1140	1	1	20687271	324	7.52	0.70	12	0.36	208.00	2247.00	2220	20230601	-29.55	1555	20240227	0.58	1769	-11.59	20240115	1555	0.58	20240227	2220	-29.55	20230601	1555	0.58	20240227	1.58	N	310870	100	20 억	111006	N	N	N	N
133	20240307	130949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1571	-17	5	-1.07	106359699	67632	156.28	1587	1588	1560	2060	1112	1588	1572.62	0.54	-1014	1628	1608	1594	1574	1560	1601	1567	21	472	100	1140	1	1	20687271	325	7.55	0.70	12	0.33	208.00	2247.00	2220	20230601	-29.23	1555	20240227	1.03	1769	-11.19	20240115	1555	1.03	20240227	2220	-29.23	20230601	1555	1.03	20240227	1.58	N	310870	100	20 억	111006	N	N	N	N
134	20240307	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1565	-23	5	-1.45	79707822	50723	117.21	1587	1588	1560	2060	1112	1588	1571.43	0.54	-1994	1628	1608	1594	1574	1560	1601	1567	21	472	100	1140	1	1	20687271	324	7.52	0.70	12	0.25	208.00	2247.00	2220	20230601	-29.50	1555	20240227	0.64	1769	-11.53	20240115	1555	0.64	20240227	2220	-29.50	20230601	1555	0.64	20240227	1.58	N	310870	100	20 억	111006	N	N	N	N
135	20240307	110959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1569	-19	5	-1.20	66747872	42441	98.07	1587	1588	1560	2060	1112	1588	1572.72	0.54	-1817	1628	1608	1594	1574	1560	1601	1567	21	472	100	1140	1	1	20687271	325	7.54	0.70	12	0.21	208.00	2247.00	2220	20230601	-29.32	1555	20240227	0.90	1769	-11.31	20240115	1555	0.90	20240227	2220	-29.32	20230601	1555	0.90	20240227	1.58	N	310870	100	20 억	111006	N	N	N	N
136	20240307	100953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1581	-7	5	-0.44	18211240	11506	26.59	1587	1588	1579	2060	1112	1588	1582.76	0.54	-469	1628	1608	1594	1574	1560	1601	1567	21	472	100	1140	1	1	20687271	327	7.60	0.70	12	0.06	208.00	2247.00	2220	20230601	-28.78	1555	20240227	1.67	1769	-10.63	20240115	1555	1.67	20240227	2220	-28.78	20230601	1555	1.67	20240227	1.58	N	310870	100	20 억	111006	N	N	N	N
137	20240307	090955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1582	-6	5	-0.38	2720940	1718	3.97	1587	1587	1579	2060	1112	1588	1583.78	0.54	501	1628	1608	1594	1574	1560	1601	1567	21	472	100	1140	1	1	20687271	327	7.61	0.70	12	0.01	208.00	2247.00	2220	20230601	-28.74	1555	20240227	1.74	1769	-10.57	20240115	1555	1.74	20240227	2220	-28.74	20230601	1555	1.74	20240227	1.58	N	310870	100	20 억	111006	N	N	N	N
138	20240306	160947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1588	-1	5	-0.06	68867877	43275	67.66	1589	1614	1580	2065	1113	1589	1591.40	0.54	-1505	1647	1617	1603	1573	1559	1611	1567	21	476	100	1140	1	1	20687271	329	7.63	0.71	12	0.21	208.00	2247.00	2220	20230601	-28.47	1555	20240227	2.12	1769	-10.23	20240115	1555	2.12	20240227	2220	-28.47	20230601	1555	2.12	20240227	1.58	N	310870	100	20 억	112506	N	N	N	N
139	20240306	150949	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1588	-1	5	-0.06	68080529	42779	66.88	1589	1614	1580	2065	1113	1589	1591.45	0.54	-1533	1647	1617	1603	1573	1559	1611	1567	21	476	100	1140	1	1	20687271	329	7.63	0.71	12	0.21	208.00	2247.00	2220	20230601	-28.47	1555	20240227	2.12	1769	-10.23	20240115	1555	2.12	20240227	2220	-28.47	20230601	1555	2.12	20240227	1.58	N	310870	100	20 억	112506	N	N	N	N
140	20240306	140956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1583	-6	5	-0.38	56106371	35217	55.06	1589	1614	1582	2065	1113	1589	1593.16	0.54	-1200	1647	1617	1603	1573	1559	1611	1567	21	476	100	1140	1	1	20687271	327	7.61	0.70	12	0.17	208.00	2247.00	2220	20230601	-28.69	1555	20240227	1.80	1769	-10.51	20240115	1555	1.80	20240227	2220	-28.69	20230601	1555	1.80	20240227	1.58	N	310870	100	20 억	112506	N	N	N	N
141	20240306	130955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1609	20	2	1.26	44582429	27951	43.70	1589	1614	1584	2065	1113	1589	1595.02	0.54	-1146	1647	1617	1603	1573	1559	1611	1567	21	476	100	1140	1	1	20687271	333	7.74	0.72	12	0.14	208.00	2247.00	2220	20230601	-27.52	1555	20240227	3.47	1769	-9.04	20240115	1555	3.47	20240227	2220	-27.52	20230601	1555	3.47	20240227	1.58	N	310870	100	20 억	112506	N	N	N	N
142	20240306	120954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1598	9	2	0.57	35268856	22105	34.56	1589	1614	1584	2065	1113	1589	1595.52	0.54	-1140	1647	1617	1603	1573	1559	1611	1567	21	476	100	1140	1	1	20687271	331	7.68	0.71	12	0.11	208.00	2247.00	2220	20230601	-28.02	1555	20240227	2.77	1769	-9.67	20240115	1555	2.77	20240227	2220	-28.02	20230601	1555	2.77	20240227	1.58	N	310870	100	20 억	112506	N	N	N	N
143	20240306	110952	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1601	12	2	0.76	33018525	20697	32.36	1589	1614	1584	2065	1113	1589	1595.33	0.54	-1101	1647	1617	1603	1573	1559	1611	1567	21	476	100	1140	1	1	20687271	331	7.70	0.71	12	0.10	208.00	2247.00	2220	20230601	-27.88	1555	20240227	2.96	1769	-9.50	20240115	1555	2.96	20240227	2220	-27.88	20230601	1555	2.96	20240227	1.58	N	310870	100	20 억	112506	N	N	N	N
144	20240306	100930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1611	22	2	1.38	19697208	12345	19.30	1589	1614	1584	2065	1113	1589	1595.57	0.54	-255	1647	1617	1603	1573	1559	1611	1567	21	476	100	1140	1	1	20687271	333	7.75	0.72	12	0.06	208.00	2247.00	2220	20230601	-27.43	1555	20240227	3.60	1769	-8.93	20240115	1555	3.60	20240227	2220	-27.43	20230601	1555	3.60	20240227	1.58	N	310870	100	20 억	112506	N	N	N	N
145	20240306	090947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1603	14	2	0.88	13725420	8619	13.48	1589	1614	1584	2065	1113	1589	1592.46	0.54	-288	1647	1617	1603	1573	1559	1611	1567	21	476	100	1140	1	1	20687271	332	7.71	0.71	12	0.04	208.00	2247.00	2220	20230601	-27.79	1555	20240227	3.09	1769	-9.38	20240115	1555	3.09	20240227	2220	-27.79	20230601	1555	3.09	20240227	1.58	N	310870	100	20 억	112506	N	N	N	N
146	20240305	160943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1589	-46	5	-2.81	101136185	63167	141.56	1627	1633	1589	2125	1145	1635	1601.09	0.57	-6569	1649	1642	1632	1625	1615	1637	1620	21	490	100	1170	1	1	20687271	329	7.64	0.71	12	0.31	208.00	2247.00	2220	20230601	-28.42	1555	20240227	2.19	1769	-10.18	20240115	1555	2.19	20240227	2220	-28.42	20230601	1555	2.19	20240227	1.61	N	310870	100	20 억	118177	N	N	N	N
147	20240305	150941	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1592	-43	5	-2.63	91752875	57266	128.33	1627	1633	1591	2125	1145	1635	1602.22	0.57	-6249	1649	1642	1632	1625	1615	1637	1620	21	490	100	1170	1	1	20687271	329	7.65	0.71	12	0.28	208.00	2247.00	2220	20230601	-28.29	1555	20240227	2.38	1769	-10.01	20240115	1555	2.38	20240227	2220	-28.29	20230601	1555	2.38	20240227	1.61	N	310870	100	20 억	118177	N	N	N	N
148	20240305	140931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1593	-42	5	-2.57	76703787	47813	107.15	1627	1633	1593	2125	1145	1635	1604.25	0.57	-5150	1649	1642	1632	1625	1615	1637	1620	21	490	100	1170	1	1	20687271	330	7.66	0.71	12	0.23	208.00	2247.00	2220	20230601	-28.24	1555	20240227	2.44	1769	-9.95	20240115	1555	2.44	20240227	2220	-28.24	20230601	1555	2.44	20240227	1.61	N	310870	100	20 억	118177	N	N	N	N
149	20240305	130933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1603	-32	5	-1.96	56764319	35346	79.21	1627	1633	1598	2125	1145	1635	1605.96	0.57	-2253	1649	1642	1632	1625	1615	1637	1620	21	490	100	1170	1	1	20687271	332	7.71	0.71	12	0.17	208.00	2247.00	2220	20230601	-27.79	1555	20240227	3.09	1769	-9.38	20240115	1555	3.09	20240227	2220	-27.79	20230601	1555	3.09	20240227	1.61	N	310870	100	20 억	118177	N	N	N	N
150	20240305	120936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1599	-36	5	-2.20	53475941	33291	74.61	1627	1633	1599	2125	1145	1635	1606.32	0.57	-1653	1649	1642	1632	1625	1615	1637	1620	21	490	100	1170	1	1	20687271	331	7.69	0.71	12	0.16	208.00	2247.00	2220	20230601	-27.97	1555	20240227	2.83	1769	-9.61	20240115	1555	2.83	20240227	2220	-27.97	20230601	1555	2.83	20240227	1.61	N	310870	100	20 억	118177	N	N	N	N
151	20240305	110935	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1604	-31	5	-1.90	37994635	23621	52.93	1627	1633	1603	2125	1145	1635	1608.51	0.57	-821	1649	1642	1632	1625	1615	1637	1620	21	490	100	1170	1	1	20687271	332	7.71	0.71	12	0.11	208.00	2247.00	2220	20230601	-27.75	1555	20240227	3.15	1769	-9.33	20240115	1555	3.15	20240227	2220	-27.75	20230601	1555	3.15	20240227	1.61	N	310870	100	20 억	118177	N	N	N	N
152	20240305	100932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1606	-29	5	-1.77	29011157	18023	40.39	1627	1633	1603	2125	1145	1635	1609.67	0.57	-728	1649	1642	1632	1625	1615	1637	1620	21	490	100	1170	1	1	20687271	332	7.72	0.71	12	0.09	208.00	2247.00	2220	20230601	-27.66	1555	20240227	3.28	1769	-9.21	20240115	1555	3.28	20240227	2220	-27.66	20230601	1555	3.28	20240227	1.61	N	310870	100	20 억	118177	N	N	N	N
153	20240305	090933	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1627	-8	5	-0.49	3819947	2348	5.26	1627	1633	1620	2125	1145	1635	1626.89	0.57	-210	1649	1642	1632	1625	1615	1637	1620	21	490	100	1170	1	1	20687271	337	7.82	0.72	12	0.01	208.00	2247.00	2220	20230601	-26.71	1555	20240227	4.63	1769	-8.03	20240115	1555	4.63	20240227	2220	-26.71	20230601	1555	4.63	20240227	1.61	N	310870	100	20 억	118177	N	N	N	N
154	20240304	160932	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1635	-4	5	-0.24	71640128	43920	93.13	1639	1639	1622	2130	1148	1639	1630.99	0.57	-714	1705	1672	1645	1612	1585	1688	1628	21	491	100	1180	1	1	20687271	338	7.86	0.73	12	0.21	208.00	2247.00	2220	20230601	-26.35	1555	20240227	5.14	1769	-7.57	20240115	1555	5.14	20240227	2220	-26.35	20230601	1555	5.14	20240227	1.60	N	310870	100	20 억	118919	N	N	N	N
155	20240304	150928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1633	-6	5	-0.37	70503132	43223	91.65	1639	1639	1622	2130	1148	1639	1630.99	0.57	-742	1705	1672	1645	1612	1585	1688	1628	21	491	100	1180	1	1	20687271	338	7.85	0.73	12	0.21	208.00	2247.00	2220	20230601	-26.44	1555	20240227	5.02	1769	-7.69	20240115	1555	5.02	20240227	2220	-26.44	20230601	1555	5.02	20240227	1.60	N	310870	100	20 억	118919	N	N	N	N
156	20240304	140856	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1630	-9	5	-0.55	66726244	40909	86.74	1639	1639	1622	2130	1148	1639	1630.92	0.57	-649	1705	1672	1645	1612	1585	1688	1628	21	491	100	1180	1	1	20687271	337	7.84	0.73	12	0.20	208.00	2247.00	2220	20230601	-26.58	1555	20240227	4.82	1769	-7.86	20240115	1555	4.82	20240227	2220	-26.58	20230601	1555	4.82	20240227	1.60	N	310870	100	20 억	118919	N	N	N	N
157	20240304	130922	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1625	-14	5	-0.85	51051169	31282	66.33	1639	1639	1625	2130	1148	1639	1631.77	0.57	-84	1705	1672	1645	1612	1585	1688	1628	21	491	100	1180	1	1	20687271	336	7.81	0.72	12	0.15	208.00	2247.00	2220	20230601	-26.80	1555	20240227	4.50	1769	-8.14	20240115	1555	4.50	20240227	2220	-26.80	20230601	1555	4.50	20240227	1.60	N	310870	100	20 억	118919	N	N	N	N
158	20240304	120858	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1633	-6	5	-0.37	41454686	25389	53.83	1639	1639	1625	2130	1148	1639	1632.56	0.57	-76	1705	1672	1645	1612	1585	1688	1628	21	491	100	1180	1	1	20687271	338	7.85	0.73	12	0.12	208.00	2247.00	2220	20230601	-26.44	1555	20240227	5.02	1769	-7.69	20240115	1555	5.02	20240227	2220	-26.44	20230601	1555	5.02	20240227	1.60	N	310870	100	20 억	118919	N	N	N	N
159	20240304	110916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1627	-12	5	-0.73	29644830	18145	38.47	1639	1639	1625	2130	1148	1639	1633.51	0.57	-76	1705	1672	1645	1612	1585	1688	1628	21	491	100	1180	1	1	20687271	337	7.82	0.72	12	0.09	208.00	2247.00	2220	20230601	-26.71	1555	20240227	4.63	1769	-8.03	20240115	1555	4.63	20240227	2220	-26.71	20230601	1555	4.63	20240227	1.60	N	310870	100	20 억	118919	N	N	N	N
160	20240304	100916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1628	-11	5	-0.67	24318816	14871	31.53	1639	1639	1625	2130	1148	1639	1635.09	0.57	-76	1705	1672	1645	1612	1585	1688	1628	21	491	100	1180	1	1	20687271	337	7.83	0.72	12	0.07	208.00	2247.00	2220	20230601	-26.67	1555	20240227	4.69	1769	-7.97	20240115	1555	4.69	20240227	2220	-26.67	20230601	1555	4.69	20240227	1.60	N	310870	100	20 억	118919	N	N	N	N
161	20240304	090916	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1639	0	3	0.00	9521571	5810	12.32	1639	1639	1638	2130	1148	1639	1638.79	0.57	64	1705	1672	1645	1612	1585	1688	1628	21	491	100	1180	1	1	20687271	339	7.88	0.73	12	0.03	208.00	2247.00	2220	20230601	-26.17	1555	20240227	5.40	1769	-7.35	20240115	1555	5.40	20240227	2220	-26.17	20230601	1555	5.40	20240227	1.60	N	310870	100	20 억	118919	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History