KissMeData/090150/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1263	-11	5	-0.86	768275644	610172	52.20	1261	1285	1245	1656	892	1274	1259.11	1.98	-97607	1376	1325	1274	1223	1172	1350	1248	209	382	500	780	1	1	41875293	529	-1.49	1.16	12	1.46	-848.00	1087.00	1950	20230613	-35.23	1111	20231027	13.68	1777	-28.93	20240109	1130	11.77	20240227	1950	-35.23	20230613	1111	13.68	20231027	2.99	N	090150	500	209 억	827661	N	N	N	00	N
3	20240329	150711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1268	-6	5	-0.47	718030474	570441	48.80	1261	1285	1245	1656	892	1274	1258.73	1.98	-80411	1376	1325	1274	1223	1172	1350	1248	209	382	500	780	1	1	41875293	531	-1.50	1.17	12	1.36	-848.00	1087.00	1950	20230613	-34.97	1111	20231027	14.13	1777	-28.64	20240109	1130	12.21	20240227	1950	-34.97	20230613	1111	14.13	20231027	2.99	N	090150	500	209 억	827661	N	N	N	00	N
4	20240329	140706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1247	-27	5	-2.12	643482595	511164	43.73	1261	1285	1245	1656	892	1274	1258.86	1.98	-67946	1376	1325	1274	1223	1172	1350	1248	209	382	500	780	1	1	41875293	522	-1.47	1.15	12	1.22	-848.00	1087.00	1950	20230613	-36.05	1111	20231027	12.24	1777	-29.83	20240109	1130	10.35	20240227	1950	-36.05	20230613	1111	12.24	20231027	2.99	N	090150	500	209 억	827661	N	N	N	00	N
5	20240329	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	4	2	0.31	573371588	455252	38.95	1261	1285	1245	1656	892	1274	1259.46	1.98	-64430	1376	1325	1274	1223	1172	1350	1248	209	382	500	780	1	1	41875293	535	-1.51	1.18	12	1.09	-848.00	1087.00	1950	20230613	-34.46	1111	20231027	15.03	1777	-28.08	20240109	1130	13.10	20240227	1950	-34.46	20230613	1111	15.03	20231027	2.99	N	090150	500	209 억	827661	N	N	N	00	N
6	20240329	120704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1259	-15	5	-1.18	422914429	336431	28.78	1261	1285	1245	1656	892	1274	1257.06	1.98	-52867	1376	1325	1274	1223	1172	1350	1248	209	382	500	780	1	1	41875293	527	-1.48	1.16	12	0.80	-848.00	1087.00	1950	20230613	-35.44	1111	20231027	13.32	1777	-29.15	20240109	1130	11.42	20240227	1950	-35.44	20230613	1111	13.32	20231027	2.99	N	090150	500	209 억	827661	N	N	N	00	N
7	20240329	110653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1267	-7	5	-0.55	248594450	197487	16.90	1261	1285	1248	1656	892	1274	1258.79	1.98	-42440	1376	1325	1274	1223	1172	1350	1248	209	382	500	780	1	1	41875293	531	-1.49	1.17	12	0.47	-848.00	1087.00	1950	20230613	-35.03	1111	20231027	14.04	1777	-28.70	20240109	1130	12.12	20240227	1950	-35.03	20230613	1111	14.04	20231027	2.99	N	090150	500	209 억	827661	N	N	N	00	N
8	20240329	100655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	-2	5	-0.16	164022119	130221	11.14	1261	1285	1248	1656	892	1274	1259.57	1.98	-29824	1376	1325	1274	1223	1172	1350	1248	209	382	500	780	1	1	41875293	533	-1.50	1.17	12	0.31	-848.00	1087.00	1950	20230613	-34.77	1111	20231027	14.49	1777	-28.42	20240109	1130	12.57	20240227	1950	-34.77	20230613	1111	14.49	20231027	2.99	N	090150	500	209 억	827661	N	N	N	00	N
9	20240329	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1259	-15	5	-1.18	31239300	24690	2.11	1261	1285	1259	1656	892	1274	1265.26	1.98	-7696	1376	1325	1274	1223	1172	1350	1248	209	382	500	780	1	1	41875293	527	-1.48	1.16	12	0.06	-848.00	1087.00	1950	20230613	-35.44	1111	20231027	13.32	1777	-29.15	20240109	1130	11.42	20240227	1950	-35.44	20230613	1111	13.32	20231027	2.99	N	090150	500	209 억	827661	N	N	N	00	N
10	20240328	160701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1274	43	2	3.49	1489566521	1162584	475.23	1234	1325	1223	1600	862	1231	1281.26	2.06	-32085	1247	1238	1222	1213	1197	1243	1218	209	369	500	760	1	1	41875293	533	-1.50	1.17	12	2.78	-848.00	1087.00	1950	20230613	-34.67	1111	20231027	14.67	1777	-28.31	20240109	1130	12.74	20240227	1950	-34.67	20230613	1111	14.67	20231027	2.99	N	090150	500	209 억	860744	N	N	N	00	N
11	20240328	150701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1273	42	2	3.41	1418204847	1106635	452.36	1234	1325	1223	1600	862	1231	1281.55	2.06	-23636	1247	1238	1222	1213	1197	1243	1218	209	369	500	760	1	1	41875293	533	-1.50	1.17	12	2.64	-848.00	1087.00	1950	20230613	-34.72	1111	20231027	14.58	1777	-28.36	20240109	1130	12.65	20240227	1950	-34.72	20230613	1111	14.58	20231027	2.99	N	090150	500	209 억	860744	N	N	N	00	N
12	20240328	140653	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	47	2	3.82	1274155730	992809	405.83	1234	1325	1223	1600	862	1231	1283.38	2.06	-37718	1247	1238	1222	1213	1197	1243	1218	209	369	500	760	1	1	41875293	535	-1.51	1.18	12	2.37	-848.00	1087.00	1950	20230613	-34.46	1111	20231027	15.03	1777	-28.08	20240109	1130	13.10	20240227	1950	-34.46	20230613	1111	15.03	20231027	2.99	N	090150	500	209 억	860744	N	N	N	00	N
13	20240328	130651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1254	23	2	1.87	328765529	263156	107.57	1234	1267	1223	1600	862	1231	1249.32	2.06	-34577	1247	1238	1222	1213	1197	1243	1218	209	369	500	760	1	1	41875293	525	-1.48	1.15	12	0.63	-848.00	1087.00	1950	20230613	-35.69	1111	20231027	12.87	1777	-29.43	20240109	1130	10.97	20240227	1950	-35.69	20230613	1111	12.87	20231027	2.99	N	090150	500	209 억	860744	N	N	N	00	N
14	20240328	120655	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1257	26	2	2.11	300784986	240819	98.44	1234	1267	1223	1600	862	1231	1249.01	2.06	-26054	1247	1238	1222	1213	1197	1243	1218	209	369	500	760	1	1	41875293	526	-1.48	1.16	12	0.58	-848.00	1087.00	1950	20230613	-35.54	1111	20231027	13.14	1777	-29.26	20240109	1130	11.24	20240227	1950	-35.54	20230613	1111	13.14	20231027	2.99	N	090150	500	209 억	860744	N	N	N	00	N
15	20240328	110656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1261	30	2	2.44	263937706	211448	86.43	1234	1267	1223	1600	862	1231	1248.24	2.06	-15596	1247	1238	1222	1213	1197	1243	1218	209	369	500	760	1	1	41875293	528	-1.49	1.16	12	0.50	-848.00	1087.00	1950	20230613	-35.33	1111	20231027	13.50	1777	-29.04	20240109	1130	11.59	20240227	1950	-35.33	20230613	1111	13.50	20231027	2.99	N	090150	500	209 억	860744	N	N	N	00	N
16	20240328	100650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1254	23	2	1.87	125838995	101518	41.50	1234	1255	1223	1600	862	1231	1239.57	2.06	20590	1247	1238	1222	1213	1197	1243	1218	209	369	500	760	1	1	41875293	525	-1.48	1.15	12	0.24	-848.00	1087.00	1950	20230613	-35.69	1111	20231027	12.87	1777	-29.43	20240109	1130	10.97	20240227	1950	-35.69	20230613	1111	12.87	20231027	2.99	N	090150	500	209 억	860744	N	N	N	00	N
17	20240328	090707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1237	6	2	0.49	21429106	17402	7.11	1234	1237	1229	1600	862	1231	1231.42	2.06	3853	1247	1238	1222	1213	1197	1243	1218	209	369	500	760	1	1	41875293	518	-1.46	1.14	12	0.04	-848.00	1087.00	1950	20230613	-36.56	1111	20231027	11.34	1777	-30.39	20240109	1130	9.47	20240227	1950	-36.56	20230613	1111	11.34	20231027	2.99	N	090150	500	209 억	860744	N	N	N	00	N
18	20240327	160703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1231	13	2	1.07	290250754	238377	51.36	1223	1231	1206	1583	853	1218	1217.61	2.08	-12409	1262	1239	1224	1201	1186	1232	1194	209	365	500	750	1	1	41875293	515	-13.68	0.64	12	0.57	-90.00	1937.00	1990	20230322	-38.14	1111	20231027	10.80	1777	-30.73	20240109	1130	8.94	20240227	1950	-36.87	20230613	1111	10.80	20231027	3.06	N	090150	500	209 억	873073	N	N	N	00	N
19	20240327	150705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1227	9	2	0.74	278974345	229196	49.38	1223	1230	1206	1583	853	1218	1217.18	2.08	-12861	1262	1239	1224	1201	1186	1232	1194	209	365	500	750	1	1	41875293	514	-13.63	0.63	12	0.55	-90.00	1937.00	1990	20230322	-38.34	1111	20231027	10.44	1777	-30.95	20240109	1130	8.58	20240227	1950	-37.08	20230613	1111	10.44	20231027	3.06	N	090150	500	209 억	873073	N	N	N	00	N
20	20240327	140704	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1218	0	3	0.00	219289560	180400	38.87	1223	1230	1206	1583	853	1218	1215.55	2.08	-13545	1262	1239	1224	1201	1186	1232	1194	209	365	500	750	1	1	41875293	510	-13.53	0.63	12	0.43	-90.00	1937.00	1990	20230322	-38.79	1111	20231027	9.63	1777	-31.46	20240109	1130	7.79	20240227	1950	-37.54	20230613	1111	9.63	20231027	3.06	N	090150	500	209 억	873073	N	N	N	00	N
21	20240327	130705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1216	-2	5	-0.16	203629453	167497	36.09	1223	1230	1206	1583	853	1218	1215.70	2.08	-16308	1262	1239	1224	1201	1186	1232	1194	209	365	500	750	1	1	41875293	509	-13.51	0.63	12	0.40	-90.00	1937.00	1990	20230322	-38.89	1111	20231027	9.45	1777	-31.57	20240109	1130	7.61	20240227	1950	-37.64	20230613	1111	9.45	20231027	3.06	N	090150	500	209 억	873073	N	N	N	00	N
22	20240327	120707	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	6	2	0.49	132001633	108317	23.34	1223	1230	1210	1583	853	1218	1218.67	2.08	-19022	1262	1239	1224	1201	1186	1232	1194	209	365	500	750	1	1	41875293	513	-13.60	0.63	12	0.26	-90.00	1937.00	1990	20230322	-38.49	1111	20231027	10.17	1777	-31.12	20240109	1130	8.32	20240227	1950	-37.23	20230613	1111	10.17	20231027	3.06	N	090150	500	209 억	873073	N	N	N	00	N
23	20240327	110702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1215	-3	5	-0.25	123584879	101407	21.85	1223	1230	1210	1583	853	1218	1218.71	2.08	-18241	1262	1239	1224	1201	1186	1232	1194	209	365	500	750	1	1	41875293	509	-13.50	0.63	12	0.24	-90.00	1937.00	1990	20230322	-38.94	1111	20231027	9.36	1777	-31.63	20240109	1130	7.52	20240227	1950	-37.69	20230613	1111	9.36	20231027	3.06	N	090150	500	209 억	873073	N	N	N	00	N
24	20240327	100700	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	7	2	0.57	82791693	68035	14.66	1223	1226	1210	1583	853	1218	1216.87	2.08	-8277	1262	1239	1224	1201	1186	1232	1194	209	365	500	750	1	1	41875293	513	-13.61	0.63	12	0.16	-90.00	1937.00	1990	20230322	-38.44	1111	20231027	10.26	1777	-31.06	20240109	1130	8.41	20240227	1950	-37.18	20230613	1111	10.26	20231027	3.06	N	090150	500	209 억	873073	N	N	N	00	N
25	20240327	090705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	7	2	0.57	23213189	19020	4.10	1223	1225	1216	1583	853	1218	1220.67	2.08	-9239	1262	1239	1224	1201	1186	1232	1194	209	365	500	750	1	1	41875293	513	-13.61	0.63	12	0.05	-90.00	1937.00	1990	20230322	-38.44	1111	20231027	10.26	1777	-31.06	20240109	1130	8.41	20240227	1950	-37.18	20230613	1111	10.26	20231027	3.06	N	090150	500	209 억	873073	N	N	N	00	N
26	20240326	160558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1218	-14	5	-1.14	565034455	462112	159.00	1247	1247	1209	1601	863	1232	1222.73	2.24	-64564	1279	1255	1242	1218	1205	1249	1212	209	369	500	760	1	1	41875293	510	-13.53	0.63	12	1.10	-90.00	1937.00	2020	20230321	-39.70	1111	20231027	9.63	1777	-31.46	20240109	1130	7.79	20240227	1950	-37.54	20230613	1111	9.63	20231027	3.15	N	090150	500	209 억	938750	N	N	N	00	N
27	20240326	150656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1211	-21	5	-1.70	502067565	410132	141.12	1247	1247	1211	1601	863	1232	1224.16	2.24	-53903	1279	1255	1242	1218	1205	1249	1212	209	369	500	760	1	1	41875293	507	-13.46	0.63	12	0.98	-90.00	1937.00	2020	20230321	-40.05	1111	20231027	9.00	1777	-31.85	20240109	1130	7.17	20240227	1950	-37.90	20230613	1111	9.00	20231027	3.15	N	090150	500	209 억	938750	N	N	N	00	N
28	20240326	140651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1218	-14	5	-1.14	408202986	332905	114.55	1247	1247	1214	1601	863	1232	1226.18	2.24	-21444	1279	1255	1242	1218	1205	1249	1212	209	369	500	760	1	1	41875293	510	-13.53	0.63	12	0.79	-90.00	1937.00	2020	20230321	-39.70	1111	20231027	9.63	1777	-31.46	20240109	1130	7.79	20240227	1950	-37.54	20230613	1111	9.63	20231027	3.15	N	090150	500	209 억	938750	N	N	N	00	N
29	20240326	130650	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1228	-4	5	-0.32	310587078	252828	86.99	1247	1247	1221	1601	863	1232	1228.45	2.24	-7084	1279	1255	1242	1218	1205	1249	1212	209	369	500	760	1	1	41875293	514	-13.64	0.63	12	0.60	-90.00	1937.00	2020	20230321	-39.21	1111	20231027	10.53	1777	-30.89	20240109	1130	8.67	20240227	1950	-37.03	20230613	1111	10.53	20231027	3.15	N	090150	500	209 억	938750	N	N	N	00	N
30	20240326	120652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1228	-4	5	-0.32	202614363	164890	56.73	1247	1247	1221	1601	863	1232	1228.79	2.24	10139	1279	1255	1242	1218	1205	1249	1212	209	369	500	760	1	1	41875293	514	-13.64	0.63	12	0.39	-90.00	1937.00	2020	20230321	-39.21	1111	20231027	10.53	1777	-30.89	20240109	1130	8.67	20240227	1950	-37.03	20230613	1111	10.53	20231027	3.15	N	090150	500	209 억	938750	N	N	N	00	N
31	20240326	110645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1232	0	3	0.00	173292869	141001	48.52	1247	1247	1221	1601	863	1232	1229.02	2.24	19016	1279	1255	1242	1218	1205	1249	1212	209	369	500	760	1	1	41875293	516	-13.69	0.64	12	0.34	-90.00	1937.00	2020	20230321	-39.01	1111	20231027	10.89	1777	-30.67	20240109	1130	9.03	20240227	1950	-36.82	20230613	1111	10.89	20231027	3.15	N	090150	500	209 억	938750	N	N	N	00	N
32	20240326	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1233	1	2	0.08	47976629	38934	13.40	1247	1247	1227	1601	863	1232	1232.26	2.24	-8435	1279	1255	1242	1218	1205	1249	1212	209	369	500	760	1	1	41875293	516	-13.70	0.64	12	0.09	-90.00	1937.00	2020	20230321	-38.96	1111	20231027	10.98	1777	-30.61	20240109	1130	9.12	20240227	1950	-36.77	20230613	1111	10.98	20231027	3.15	N	090150	500	209 억	938750	N	N	N	00	N
33	20240326	090654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1238	6	2	0.49	18379580	14905	5.13	1247	1247	1228	1601	863	1232	1233.12	2.24	-10959	1279	1255	1242	1218	1205	1249	1212	209	369	500	760	1	1	41875293	518	-13.76	0.64	12	0.04	-90.00	1937.00	2020	20230321	-38.71	1111	20231027	11.43	1777	-30.33	20240109	1130	9.56	20240227	1950	-36.51	20230613	1111	11.43	20231027	3.15	N	090150	500	209 억	938750	N	N	N	00	N
34	20240325	160716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1232	-10	5	-0.81	346379647	279568	74.33	1255	1266	1229	1614	870	1242	1239.17	2.25	-2820	1289	1265	1250	1226	1211	1258	1219	209	372	500	770	1	1	41875293	516	-13.69	0.64	12	0.67	-90.00	1937.00	2020	20230321	-39.01	1111	20231027	10.89	1777	-30.67	20240109	1130	9.03	20240227	1950	-36.82	20230613	1111	10.89	20231027	3.26	N	090150	500	209 억	941567	N	N	N	00	N
35	20240325	150719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	-3	5	-0.24	300289265	242230	64.40	1255	1266	1229	1614	870	1242	1239.69	2.25	-786	1289	1265	1250	1226	1211	1258	1219	209	372	500	770	1	1	41875293	519	-13.77	0.64	12	0.58	-90.00	1937.00	2020	20230321	-38.66	1111	20231027	11.52	1777	-30.28	20240109	1130	9.65	20240227	1950	-36.46	20230613	1111	11.52	20231027	3.26	N	090150	500	209 억	941567	N	N	N	00	N
36	20240325	140717	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1247	5	2	0.40	266444293	214966	57.15	1255	1266	1229	1614	870	1242	1239.47	2.25	6923	1289	1265	1250	1226	1211	1258	1219	209	372	500	770	1	1	41875293	522	-13.86	0.64	12	0.51	-90.00	1937.00	2020	20230321	-38.27	1111	20231027	12.24	1777	-29.83	20240109	1130	10.35	20240227	1950	-36.05	20230613	1111	12.24	20231027	3.26	N	090150	500	209 억	941567	N	N	N	00	N
37	20240325	130718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1248	6	2	0.48	225239069	181783	48.33	1255	1266	1229	1614	870	1242	1239.05	2.25	10725	1289	1265	1250	1226	1211	1258	1219	209	372	500	770	1	1	41875293	523	-13.87	0.64	12	0.43	-90.00	1937.00	2020	20230321	-38.22	1111	20231027	12.33	1777	-29.77	20240109	1130	10.44	20240227	1950	-36.00	20230613	1111	12.33	20231027	3.26	N	090150	500	209 억	941567	N	N	N	00	N
38	20240325	120720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	-2	5	-0.16	191712091	154745	41.14	1255	1266	1229	1614	870	1242	1238.89	2.25	12494	1289	1265	1250	1226	1211	1258	1219	209	372	500	770	1	1	41875293	519	-13.78	0.64	12	0.37	-90.00	1937.00	2020	20230321	-38.61	1111	20231027	11.61	1777	-30.22	20240109	1130	9.73	20240227	1950	-36.41	20230613	1111	11.61	20231027	3.26	N	090150	500	209 억	941567	N	N	N	00	N
39	20240325	110718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1234	-8	5	-0.64	177329730	143081	38.04	1255	1266	1229	1614	870	1242	1239.37	2.25	14279	1289	1265	1250	1226	1211	1258	1219	209	372	500	770	1	1	41875293	517	-13.71	0.64	12	0.34	-90.00	1937.00	2020	20230321	-38.91	1111	20231027	11.07	1777	-30.56	20240109	1130	9.20	20240227	1950	-36.72	20230613	1111	11.07	20231027	3.26	N	090150	500	209 억	941567	N	N	N	00	N
40	20240325	100718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	-3	5	-0.24	108197976	87014	23.13	1255	1266	1236	1614	870	1242	1243.45	2.25	12160	1289	1265	1250	1226	1211	1258	1219	209	372	500	770	1	1	41875293	519	-13.77	0.64	12	0.21	-90.00	1937.00	2020	20230321	-38.66	1111	20231027	11.52	1777	-30.28	20240109	1130	9.65	20240227	1950	-36.46	20230613	1111	11.52	20231027	3.26	N	090150	500	209 억	941567	N	N	N	00	N
41	20240325	090720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1236	-6	5	-0.48	36905047	29612	7.87	1255	1266	1236	1614	870	1242	1246.29	2.25	-11790	1289	1265	1250	1226	1211	1258	1219	209	372	500	770	1	1	41875293	518	-13.73	0.64	12	0.07	-90.00	1937.00	2020	20230321	-38.81	1111	20231027	11.25	1777	-30.44	20240109	1130	9.38	20240227	1950	-36.62	20230613	1111	11.25	20231027	3.26	N	090150	500	209 억	941567	N	N	N	00	N
42	20240322	160718	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1242	-21	5	-1.66	463026164	371703	57.63	1274	1274	1235	1641	885	1263	1245.69	2.59	-135024	1287	1274	1258	1245	1229	1281	1252	209	378	500	780	1	1	41875293	520	-13.80	0.64	12	0.89	-90.00	1937.00	2020	20230321	-38.51	1111	20231027	11.79	1777	-30.11	20240109	1130	9.91	20240227	1990	-37.59	20230322	1111	11.79	20231027	2.38	N	090150	500	209 억	1086011	N	N	N	00	N
43	20240322	150720	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1245	-18	5	-1.43	445630913	357701	55.46	1274	1274	1235	1641	885	1263	1245.82	2.59	-131482	1287	1274	1258	1245	1229	1281	1252	209	378	500	780	1	1	41875293	521	-13.83	0.64	12	0.85	-90.00	1937.00	2020	20230321	-38.37	1111	20231027	12.06	1777	-29.94	20240109	1130	10.18	20240227	1990	-37.44	20230322	1111	12.06	20231027	2.38	N	090150	500	209 억	1086011	N	N	N	00	N
44	20240322	140713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1248	-15	5	-1.19	413907806	332156	51.49	1274	1274	1235	1641	885	1263	1246.12	2.59	-126375	1287	1274	1258	1245	1229	1281	1252	209	378	500	780	1	1	41875293	523	-13.87	0.64	12	0.79	-90.00	1937.00	2020	20230321	-38.22	1111	20231027	12.33	1777	-29.77	20240109	1130	10.44	20240227	1990	-37.29	20230322	1111	12.33	20231027	2.38	N	090150	500	209 억	1086011	N	N	N	00	N
45	20240322	130716	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1239	-24	5	-1.90	380645198	305297	47.33	1274	1274	1235	1641	885	1263	1246.80	2.59	-128976	1287	1274	1258	1245	1229	1281	1252	209	378	500	780	1	1	41875293	519	-13.77	0.64	12	0.73	-90.00	1937.00	2020	20230321	-38.66	1111	20231027	11.52	1777	-30.28	20240109	1130	9.65	20240227	1990	-37.74	20230322	1111	11.52	20231027	2.38	N	090150	500	209 억	1086011	N	N	N	00	N
46	20240322	120711	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1241	-22	5	-1.74	335712415	269027	41.71	1274	1274	1235	1641	885	1263	1247.88	2.59	-126822	1287	1274	1258	1245	1229	1281	1252	209	378	500	780	1	1	41875293	520	-13.79	0.64	12	0.64	-90.00	1937.00	2020	20230321	-38.56	1111	20231027	11.70	1777	-30.16	20240109	1130	9.82	20240227	1990	-37.64	20230322	1111	11.70	20231027	2.38	N	090150	500	209 억	1086011	N	N	N	00	N
47	20240322	110719	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1248	-15	5	-1.19	251723568	201399	31.22	1274	1274	1240	1641	885	1263	1249.87	2.59	-88102	1287	1274	1258	1245	1229	1281	1252	209	378	500	780	1	1	41875293	523	-13.87	0.64	12	0.48	-90.00	1937.00	2020	20230321	-38.22	1111	20231027	12.33	1777	-29.77	20240109	1130	10.44	20240227	1990	-37.29	20230322	1111	12.33	20231027	2.38	N	090150	500	209 억	1086011	N	N	N	00	N
48	20240322	100713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1250	-13	5	-1.03	169165443	135184	20.96	1274	1274	1240	1641	885	1263	1251.37	2.59	-62833	1287	1274	1258	1245	1229	1281	1252	209	378	500	780	1	1	41875293	523	-13.89	0.65	12	0.32	-90.00	1937.00	2020	20230321	-38.12	1111	20231027	12.51	1777	-29.66	20240109	1130	10.62	20240227	1990	-37.19	20230322	1111	12.51	20231027	2.38	N	090150	500	209 억	1086011	N	N	N	00	N
49	20240322	090710	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1269	6	2	0.48	40011431	31754	4.92	1274	1274	1250	1641	885	1263	1260.04	2.59	-19515	1287	1274	1258	1245	1229	1281	1252	209	378	500	780	1	1	41875293	531	-14.10	0.66	12	0.08	-90.00	1937.00	2020	20230321	-37.18	1111	20231027	14.22	1777	-28.59	20240109	1130	12.30	20240227	1990	-36.23	20230322	1111	14.22	20231027	2.38	N	090150	500	209 억	1086011	N	N	N	00	N
50	20240321	160718	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1263	14	2	1.12	808684757	643627	27.68	1254	1271	1242	1623	875	1249	1256.45	2.41	80327	1389	1318	1279	1208	1169	1299	1189	209	374	500	770	1	1	41875293	529	-14.03	0.65	12	1.54	-90.00	1937.00	2020	20230321	-37.48	1111	20231027	13.68	1777	-28.93	20240109	1130	11.77	20240227	2020	-37.48	20230321	1111	13.68	20231027	2.28	N	090150	500	209 억	1008920	N	N	N	01	N
51	20240321	150713	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1259	10	2	0.80	783817116	623908	26.83	1254	1271	1242	1623	875	1249	1256.30	2.41	81052	1389	1318	1279	1208	1169	1299	1189	209	374	500	770	1	1	41875293	527	-13.99	0.65	12	1.49	-90.00	1937.00	2020	20230321	-37.67	1111	20231027	13.32	1777	-29.15	20240109	1130	11.42	20240227	2020	-37.67	20230321	1111	13.32	20231027	2.28	N	090150	500	209 억	1008920	N	N	N	01	N
52	20240321	140713	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1265	16	2	1.28	736140888	585976	25.20	1254	1271	1242	1623	875	1249	1256.26	2.41	71306	1389	1318	1279	1208	1169	1299	1189	209	374	500	770	1	1	41875293	530	-14.06	0.65	12	1.40	-90.00	1937.00	2020	20230321	-37.38	1111	20231027	13.86	1777	-28.81	20240109	1130	11.95	20240227	2020	-37.38	20230321	1111	13.86	20231027	2.28	N	090150	500	209 억	1008920	N	N	N	01	N
53	20240321	130702	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1267	18	2	1.44	644775328	513154	22.07	1254	1271	1242	1623	875	1249	1256.49	2.41	94195	1389	1318	1279	1208	1169	1299	1189	209	374	500	770	1	1	41875293	531	-14.08	0.65	12	1.23	-90.00	1937.00	2020	20230321	-37.28	1111	20231027	14.04	1777	-28.70	20240109	1130	12.12	20240227	2020	-37.28	20230321	1111	14.04	20231027	2.28	N	090150	500	209 억	1008920	N	N	N	01	N
54	20240321	120713	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1269	20	2	1.60	564064086	449357	19.32	1254	1271	1242	1623	875	1249	1255.27	2.41	109393	1389	1318	1279	1208	1169	1299	1189	209	374	500	770	1	1	41875293	531	-14.10	0.66	12	1.07	-90.00	1937.00	2020	20230321	-37.18	1111	20231027	14.22	1777	-28.59	20240109	1130	12.30	20240227	2020	-37.18	20230321	1111	14.22	20231027	2.28	N	090150	500	209 억	1008920	N	N	N	01	N
55	20240321	110711	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1254	5	2	0.40	478927615	381923	16.42	1254	1271	1242	1623	875	1249	1253.99	2.41	114873	1389	1318	1279	1208	1169	1299	1189	209	374	500	770	1	1	41875293	525	-13.93	0.65	12	0.91	-90.00	1937.00	2020	20230321	-37.92	1111	20231027	12.87	1777	-29.43	20240109	1130	10.97	20240227	2020	-37.92	20230321	1111	12.87	20231027	2.28	N	090150	500	209 억	1008920	N	N	N	01	N
56	20240321	100715	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1251	2	2	0.16	397217665	316754	13.62	1254	1271	1242	1623	875	1249	1254.03	2.41	95153	1389	1318	1279	1208	1169	1299	1189	209	374	500	770	1	1	41875293	524	-13.90	0.65	12	0.76	-90.00	1937.00	2020	20230321	-38.07	1111	20231027	12.60	1777	-29.60	20240109	1130	10.71	20240227	2020	-38.07	20230321	1111	12.60	20231027	2.28	N	090150	500	209 억	1008920	N	N	N	01	N
57	20240321	090717	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1265	16	2	1.28	23891709	18905	0.81	1254	1267	1254	1623	875	1249	1263.78	2.41	3565	1389	1318	1279	1208	1169	1299	1189	209	374	500	770	1	1	41875293	530	-14.06	0.65	12	0.05	-90.00	1937.00	2020	20230321	-37.38	1111	20231027	13.86	1777	-28.81	20240109	1130	11.95	20240227	2020	-37.38	20230321	1111	13.86	20231027	2.28	N	090150	500	209 억	1008920	N	N	N	01	N
58	20240320	160706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1249	-69	5	-5.24	2926882375	2315941	786.39	1315	1350	1240	1713	923	1318	1263.81	1.23	486895	1380	1348	1333	1301	1286	1341	1294	209	395	500	810	1	1	41875293	523	-13.88	0.64	12	5.53	-90.00	1937.00	2020	20230321	-38.17	1111	20231027	12.42	1777	-29.71	20240109	1130	10.53	20240227	2020	-38.17	20230321	1111	12.42	20231027	2.19	N	090150	500	209 억	516679	N	N	N	00	N
59	20240320	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1251	-67	5	-5.08	2789871589	2205973	749.05	1315	1350	1240	1713	923	1318	1264.69	1.23	481134	1380	1348	1333	1301	1286	1341	1294	209	395	500	810	1	1	41875293	524	-13.90	0.65	12	5.27	-90.00	1937.00	2020	20230321	-38.07	1111	20231027	12.60	1777	-29.60	20240109	1130	10.71	20240227	2020	-38.07	20230321	1111	12.60	20231027	2.19	N	090150	500	209 억	516679	N	N	N	00	N
60	20240320	140713	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1253	-65	5	-4.93	2340687118	1846368	626.95	1315	1350	1240	1713	923	1318	1267.73	1.23	422307	1380	1348	1333	1301	1286	1341	1294	209	395	500	810	1	1	41875293	525	-13.92	0.65	12	4.41	-90.00	1937.00	2020	20230321	-37.97	1111	20231027	12.78	1777	-29.49	20240109	1130	10.88	20240227	2020	-37.97	20230321	1111	12.78	20231027	2.19	N	090150	500	209 억	516679	N	N	N	00	N
61	20240320	130712	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1249	-69	5	-5.24	1950768827	1533281	520.64	1315	1350	1240	1713	923	1318	1272.28	1.23	423110	1380	1348	1333	1301	1286	1341	1294	209	395	500	810	1	1	41875293	523	-13.88	0.64	12	3.66	-90.00	1937.00	2020	20230321	-38.17	1111	20231027	12.42	1777	-29.71	20240109	1130	10.53	20240227	2020	-38.17	20230321	1111	12.42	20231027	2.19	N	090150	500	209 억	516679	N	N	N	00	N
62	20240320	120706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1275	-43	5	-3.26	1301014376	1016068	345.01	1315	1350	1242	1713	923	1318	1280.44	1.23	332678	1380	1348	1333	1301	1286	1341	1294	209	395	500	810	1	1	41875293	534	-14.17	0.66	12	2.43	-90.00	1937.00	2020	20230321	-36.88	1111	20231027	14.76	1777	-28.25	20240109	1130	12.83	20240227	2020	-36.88	20230321	1111	14.76	20231027	2.19	N	090150	500	209 억	516679	N	N	N	00	N
63	20240320	110708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1298	-20	5	-1.52	495998632	377995	128.35	1315	1350	1292	1713	923	1318	1312.18	1.23	105612	1380	1348	1333	1301	1286	1341	1294	209	395	500	810	1	1	41875293	544	-14.42	0.67	12	0.90	-90.00	1937.00	2020	20230321	-35.74	1111	20231027	16.83	1777	-26.96	20240109	1130	14.87	20240227	2020	-35.74	20230321	1111	16.83	20231027	2.19	N	090150	500	209 억	516679	N	N	N	00	N
64	20240320	100705	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1338	20	2	1.52	150989519	114129	38.75	1315	1340	1315	1713	923	1318	1322.97	1.23	63306	1380	1348	1333	1301	1286	1341	1294	209	395	500	810	1	1	41875293	560	-14.87	0.69	12	0.27	-90.00	1937.00	2020	20230321	-33.76	1111	20231027	20.43	1777	-24.70	20240109	1130	18.41	20240227	2020	-33.76	20230321	1111	20.43	20231027	2.19	N	090150	500	209 억	516679	N	N	N	00	N
65	20240320	090706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	15	2	1.14	79520218	60287	20.47	1315	1340	1315	1713	923	1318	1319.03	1.23	47204	1380	1348	1333	1301	1286	1341	1294	209	395	500	810	1	1	41875293	558	-14.81	0.69	12	0.14	-90.00	1937.00	2020	20230321	-34.01	1111	20231027	19.98	1777	-24.99	20240109	1130	17.96	20240227	2020	-34.01	20230321	1111	19.98	20231027	2.19	N	090150	500	209 억	516679	N	N	N	00	N
66	20240319	160658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1318	-27	5	-2.01	393414487	294387	63.83	1350	1365	1318	1748	942	1345	1336.40	1.41	-72279	1402	1373	1340	1311	1278	1388	1326	209	403	500	830	1	1	41875293	552	-14.64	0.68	12	0.70	-90.00	1937.00	2020	20230321	-34.75	1111	20231027	18.63	1777	-25.83	20240109	1130	16.64	20240227	2020	-34.75	20230321	1111	18.63	20231027	2.20	N	090150	500	209 억	588958	N	N	N	00	N
67	20240319	150708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1326	-19	5	-1.41	360211261	269276	58.39	1350	1365	1318	1748	942	1345	1337.70	1.41	-70861	1402	1373	1340	1311	1278	1388	1326	209	403	500	830	1	1	41875293	555	-14.73	0.68	12	0.64	-90.00	1937.00	2020	20230321	-34.36	1111	20231027	19.35	1777	-25.38	20240109	1130	17.35	20240227	2020	-34.36	20230321	1111	19.35	20231027	2.20	N	090150	500	209 억	588958	N	N	N	00	N
68	20240319	140708	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1319	-26	5	-1.93	333824697	249320	54.06	1350	1365	1318	1748	942	1345	1338.94	1.41	-70419	1402	1373	1340	1311	1278	1388	1326	209	403	500	830	1	1	41875293	552	-14.66	0.68	12	0.60	-90.00	1937.00	2020	20230321	-34.70	1111	20231027	18.72	1777	-25.77	20240109	1130	16.73	20240227	2020	-34.70	20230321	1111	18.72	20231027	2.20	N	090150	500	209 억	588958	N	N	N	00	N
69	20240319	130639	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	-16	5	-1.19	306554221	228716	49.59	1350	1365	1318	1748	942	1345	1340.33	1.41	-65533	1402	1373	1340	1311	1278	1388	1326	209	403	500	830	1	1	41875293	557	-14.77	0.69	12	0.55	-90.00	1937.00	2020	20230321	-34.21	1111	20231027	19.62	1777	-25.21	20240109	1130	17.61	20240227	2020	-34.21	20230321	1111	19.62	20231027	2.20	N	090150	500	209 억	588958	N	N	N	00	N
70	20240319	120702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1327	-18	5	-1.34	242696866	180388	39.11	1350	1365	1322	1748	942	1345	1345.42	1.41	-52373	1402	1373	1340	1311	1278	1388	1326	209	403	500	830	1	1	41875293	556	-14.74	0.69	12	0.43	-90.00	1937.00	2020	20230321	-34.31	1111	20231027	19.44	1777	-25.32	20240109	1130	17.43	20240227	2020	-34.31	20230321	1111	19.44	20231027	2.20	N	090150	500	209 억	588958	N	N	N	00	N
71	20240319	110703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1339	-6	5	-0.45	198341250	147132	31.90	1350	1365	1334	1748	942	1345	1348.05	1.41	-44978	1402	1373	1340	1311	1278	1388	1326	209	403	500	830	1	1	41875293	561	-14.88	0.69	12	0.35	-90.00	1937.00	2020	20230321	-33.71	1111	20231027	20.52	1777	-24.65	20240109	1130	18.50	20240227	2020	-33.71	20230321	1111	20.52	20231027	2.20	N	090150	500	209 억	588958	N	N	N	00	N
72	20240319	100706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1356	11	2	0.82	143524096	106327	23.06	1350	1365	1334	1748	942	1345	1349.84	1.41	-18820	1402	1373	1340	1311	1278	1388	1326	209	403	500	830	1	1	41875293	568	-15.07	0.70	12	0.25	-90.00	1937.00	2020	20230321	-32.87	1111	20231027	22.05	1777	-23.69	20240109	1130	20.00	20240227	2020	-32.87	20230321	1111	22.05	20231027	2.20	N	090150	500	209 억	588958	N	N	N	00	N
73	20240319	090706	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	-4	5	-0.30	47746716	35517	7.70	1350	1359	1334	1748	942	1345	1344.33	1.41	-20636	1402	1373	1340	1311	1278	1388	1326	209	403	500	830	1	1	41875293	562	-14.90	0.69	12	0.08	-90.00	1937.00	2020	20230321	-33.61	1111	20231027	20.70	1777	-24.54	20240109	1130	18.67	20240227	2020	-33.61	20230321	1111	20.70	20231027	2.20	N	090150	500	209 억	588958	N	N	N	00	N
74	20240318	160701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1345	27	2	2.05	615315251	458303	84.24	1318	1369	1307	1713	923	1318	1342.61	1.35	31839	1378	1347	1324	1293	1270	1336	1282	209	395	500	810	1	1	41875293	563	-14.94	0.69	12	1.09	-90.00	1937.00	2020	20230321	-33.42	1111	20231027	21.06	1777	-24.31	20240109	1130	19.03	20240227	2020	-33.42	20230321	1111	21.06	20231027	2.24	N	090150	500	209 억	564694	N	N	N	00	N
75	20240318	150703	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	14	2	1.06	542292415	403930	74.24	1318	1369	1307	1713	923	1318	1342.56	1.35	26886	1378	1347	1324	1293	1270	1336	1282	209	395	500	810	1	1	41875293	558	-14.80	0.69	12	0.96	-90.00	1937.00	2020	20230321	-34.06	1111	20231027	19.89	1777	-25.04	20240109	1130	17.88	20240227	2020	-34.06	20230321	1111	19.89	20231027	2.24	N	090150	500	209 억	564694	N	N	N	00	N
76	20240318	140702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	25	2	1.90	477958045	355759	65.39	1318	1369	1307	1713	923	1318	1343.51	1.35	26575	1378	1347	1324	1293	1270	1336	1282	209	395	500	810	1	1	41875293	562	-14.92	0.69	12	0.85	-90.00	1937.00	2020	20230321	-33.51	1111	20231027	20.88	1777	-24.42	20240109	1130	18.85	20240227	2020	-33.51	20230321	1111	20.88	20231027	2.24	N	090150	500	209 억	564694	N	N	N	00	N
77	20240318	130702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1345	27	2	2.05	467032073	347631	63.89	1318	1369	1307	1713	923	1318	1343.49	1.35	27567	1378	1347	1324	1293	1270	1336	1282	209	395	500	810	1	1	41875293	563	-14.94	0.69	12	0.83	-90.00	1937.00	2020	20230321	-33.42	1111	20231027	21.06	1777	-24.31	20240109	1130	19.03	20240227	2020	-33.42	20230321	1111	21.06	20231027	2.24	N	090150	500	209 억	564694	N	N	N	00	N
78	20240318	120658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1353	35	2	2.66	400466197	298444	54.85	1318	1369	1307	1713	923	1318	1341.87	1.35	18250	1378	1347	1324	1293	1270	1336	1282	209	395	500	810	1	1	41875293	567	-15.03	0.70	12	0.71	-90.00	1937.00	2020	20230321	-33.02	1111	20231027	21.78	1777	-23.86	20240109	1130	19.73	20240227	2020	-33.02	20230321	1111	21.78	20231027	2.24	N	090150	500	209 억	564694	N	N	N	00	N
79	20240318	110702	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	25	2	1.90	352345720	262724	48.29	1318	1369	1307	1713	923	1318	1341.15	1.35	23797	1378	1347	1324	1293	1270	1336	1282	209	395	500	810	1	1	41875293	562	-14.92	0.69	12	0.63	-90.00	1937.00	2020	20230321	-33.51	1111	20231027	20.88	1777	-24.42	20240109	1130	18.85	20240227	2020	-33.51	20230321	1111	20.88	20231027	2.24	N	090150	500	209 억	564694	N	N	N	00	N
80	20240318	100701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1356	38	2	2.88	266977706	199487	36.67	1318	1369	1307	1713	923	1318	1338.35	1.35	33178	1378	1347	1324	1293	1270	1336	1282	209	395	500	810	1	1	41875293	568	-15.07	0.70	12	0.48	-90.00	1937.00	2020	20230321	-32.87	1111	20231027	22.05	1777	-23.69	20240109	1130	20.00	20240227	2020	-32.87	20230321	1111	22.05	20231027	2.24	N	090150	500	209 억	564694	N	N	N	00	N
81	20240318	090701	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	4	2	0.30	65034320	49403	9.08	1318	1324	1307	1713	923	1318	1316.39	1.35	33129	1378	1347	1324	1293	1270	1336	1282	209	395	500	810	1	1	41875293	554	-14.69	0.68	12	0.12	-90.00	1937.00	2020	20230321	-34.55	1111	20231027	18.99	1777	-25.60	20240109	1130	16.99	20240227	2020	-34.55	20230321	1111	18.99	20231027	2.24	N	090150	500	209 억	564694	N	N	N	00	N
82	20240315	160654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1318	-27	5	-2.01	716559149	541816	41.14	1336	1355	1301	1748	942	1345	1322.45	1.43	-32232	1475	1410	1369	1304	1263	1389	1283	209	403	500	830	1	1	41875293	552	-14.64	0.68	12	1.29	-90.00	1937.00	2120	20230310	-37.83	1111	20231027	18.63	1777	-25.83	20240109	1130	16.64	20240227	2020	-34.75	20230321	1111	18.63	20231027	2.26	N	090150	500	209 억	599932	N	N	N	00	N
83	20240315	150631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	-37	5	-2.75	643446059	486080	36.91	1336	1355	1302	1748	942	1345	1323.65	1.43	-28728	1475	1410	1369	1304	1263	1389	1283	209	403	500	830	1	1	41875293	548	-14.53	0.68	12	1.16	-90.00	1937.00	2120	20230310	-38.30	1111	20231027	17.73	1777	-26.39	20240109	1130	15.75	20240227	2020	-35.25	20230321	1111	17.73	20231027	2.26	N	090150	500	209 억	599932	N	N	N	00	N
84	20240315	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1306	-39	5	-2.90	555594836	418824	31.80	1336	1355	1306	1748	942	1345	1326.46	1.43	-37314	1475	1410	1369	1304	1263	1389	1283	209	403	500	830	1	1	41875293	547	-14.51	0.67	12	1.00	-90.00	1937.00	2120	20230310	-38.40	1111	20231027	17.55	1777	-26.51	20240109	1130	15.58	20240227	2020	-35.35	20230321	1111	17.55	20231027	2.26	N	090150	500	209 억	599932	N	N	N	00	N
85	20240315	130657	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1316	-29	5	-2.16	473655667	356281	27.05	1336	1355	1310	1748	942	1345	1329.35	1.43	-34242	1475	1410	1369	1304	1263	1389	1283	209	403	500	830	1	1	41875293	551	-14.62	0.68	12	0.85	-90.00	1937.00	2120	20230310	-37.92	1111	20231027	18.45	1777	-25.94	20240109	1130	16.46	20240227	2020	-34.85	20230321	1111	18.45	20231027	2.26	N	090150	500	209 억	599932	N	N	N	00	N
86	20240315	120656	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	-24	5	-1.78	377497294	283069	21.49	1336	1355	1312	1748	942	1345	1333.50	1.43	-31042	1475	1410	1369	1304	1263	1389	1283	209	403	500	830	1	1	41875293	553	-14.68	0.68	12	0.68	-90.00	1937.00	2120	20230310	-37.69	1111	20231027	18.90	1777	-25.66	20240109	1130	16.90	20240227	2020	-34.60	20230321	1111	18.90	20231027	2.26	N	090150	500	209 억	599932	N	N	N	00	N
87	20240315	110651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1343	-2	5	-0.15	244778713	182903	13.89	1336	1355	1330	1748	942	1345	1338.22	1.43	14754	1475	1410	1369	1304	1263	1389	1283	209	403	500	830	1	1	41875293	562	-14.92	0.69	12	0.44	-90.00	1937.00	2120	20230310	-36.65	1111	20231027	20.88	1777	-24.42	20240109	1130	18.85	20240227	2020	-33.51	20230321	1111	20.88	20231027	2.26	N	090150	500	209 억	599932	N	N	N	00	N
88	20240315	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1346	1	2	0.07	201173685	150422	11.42	1336	1355	1330	1748	942	1345	1337.28	1.43	32570	1475	1410	1369	1304	1263	1389	1283	209	403	500	830	1	1	41875293	564	-14.96	0.69	12	0.36	-90.00	1937.00	2120	20230310	-36.51	1111	20231027	21.15	1777	-24.25	20240109	1130	19.12	20240227	2020	-33.37	20230321	1111	21.15	20231027	2.26	N	090150	500	209 억	599932	N	N	N	00	N
89	20240315	090658	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-15	5	-1.12	64733207	48526	3.68	1336	1341	1330	1748	942	1345	1333.47	1.43	16118	1475	1410	1369	1304	1263	1389	1283	209	403	500	830	1	1	41875293	557	-14.78	0.69	12	0.12	-90.00	1937.00	2120	20230310	-37.26	1111	20231027	19.71	1777	-25.15	20240109	1130	17.70	20240227	2020	-34.16	20230321	1111	19.71	20231027	2.26	N	090150	500	209 억	599932	N	N	N	00	N
90	20240314	160648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1345	-4	5	-0.30	1807180872	1308562	93.08	1373	1434	1328	1753	945	1349	1381.17	1.73	-121255	1477	1412	1377	1312	1277	1395	1295	209	404	500	830	1	1	41875293	563	-14.94	0.69	12	3.12	-90.00	1937.00	2120	20230310	-36.56	1111	20231027	21.06	1777	-24.31	20240109	1130	19.03	20240227	2020	-33.42	20230321	1111	21.06	20231027	2.35	N	090150	500	209 억	723716	N	N	N	00	N
91	20240314	150652	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	0	3	0.00	1765513043	1277602	90.88	1373	1434	1328	1753	945	1349	1382.03	1.73	-119676	1477	1412	1377	1312	1277	1395	1295	209	404	500	830	1	1	41875293	565	-14.99	0.70	12	3.05	-90.00	1937.00	2120	20230310	-36.37	1111	20231027	21.42	1777	-24.09	20240109	1130	19.38	20240227	2020	-33.22	20230321	1111	21.42	20231027	2.35	N	090150	500	209 억	723716	N	N	N	00	N
92	20240314	140651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1357	8	2	0.59	1720024230	1243971	88.49	1373	1434	1328	1753	945	1349	1382.82	1.73	-114496	1477	1412	1377	1312	1277	1395	1295	209	404	500	830	1	1	41875293	568	-15.08	0.70	12	2.97	-90.00	1937.00	2120	20230310	-35.99	1111	20231027	22.14	1777	-23.64	20240109	1130	20.09	20240227	2020	-32.82	20230321	1111	22.14	20231027	2.35	N	090150	500	209 억	723716	N	N	N	00	N
93	20240314	130647	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1335	-14	5	-1.04	1604821361	1158319	82.39	1373	1434	1329	1753	945	1349	1385.63	1.73	-119128	1477	1412	1377	1312	1277	1395	1295	209	404	500	830	1	1	41875293	559	-14.83	0.69	12	2.77	-90.00	1937.00	2120	20230310	-37.03	1111	20231027	20.16	1777	-24.87	20240109	1130	18.14	20240227	2020	-33.91	20230321	1111	20.16	20231027	2.35	N	090150	500	209 억	723716	N	N	N	00	N
94	20240314	120648	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1348	-1	5	-0.07	1450256595	1043006	74.19	1373	1434	1343	1753	945	1349	1390.66	1.73	-77464	1477	1412	1377	1312	1277	1395	1295	209	404	500	830	1	1	41875293	564	-14.98	0.70	12	2.49	-90.00	1937.00	2120	20230310	-36.42	1111	20231027	21.33	1777	-24.14	20240109	1130	19.29	20240227	2020	-33.27	20230321	1111	21.33	20231027	2.35	N	090150	500	209 억	723716	N	N	N	00	N
95	20240314	110649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1354	5	2	0.37	1352642627	970866	69.06	1373	1434	1345	1753	945	1349	1393.46	1.73	-31364	1477	1412	1377	1312	1277	1395	1295	209	404	500	830	1	1	41875293	567	-15.04	0.70	12	2.32	-90.00	1937.00	2120	20230310	-36.13	1111	20231027	21.87	1777	-23.80	20240109	1130	19.82	20240227	2020	-32.97	20230321	1111	21.87	20231027	2.35	N	090150	500	209 억	723716	N	N	N	00	N
96	20240314	100654	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1360	11	2	0.82	1223748012	875673	62.29	1373	1434	1345	1753	945	1349	1397.77	1.73	-10264	1477	1412	1377	1312	1277	1395	1295	209	404	500	830	1	1	41875293	570	-15.11	0.70	12	2.09	-90.00	1937.00	2120	20230310	-35.85	1111	20231027	22.41	1777	-23.47	20240109	1130	20.35	20240227	2020	-32.67	20230321	1111	22.41	20231027	2.35	N	090150	500	209 억	723716	N	N	N	00	N
97	20240314	090651	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1402	53	2	3.93	313316112	224812	15.99	1373	1411	1372	1753	945	1349	1394.70	1.73	3178	1477	1412	1377	1312	1277	1395	1295	209	404	500	830	1	1	41875293	587	-15.58	0.72	12	0.54	-90.00	1937.00	2120	20230310	-33.87	1111	20231027	26.19	1777	-21.10	20240109	1130	24.07	20240227	2020	-30.59	20230321	1111	26.19	20231027	2.35	N	090150	500	209 억	723716	N	N	N	00	N
98	20240313	160642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1349	-80	5	-5.60	1837624025	1329149	54.01	1440	1442	1342	1857	1001	1429	1382.57	1.81	-35602	1504	1466	1417	1379	1330	1442	1355	209	428	500	880	1	1	41875293	565	-14.99	0.70	12	3.17	-90.00	1937.00	2120	20230310	-36.37	1111	20231027	21.42	1777	-24.09	20240109	1130	19.38	20240227	2020	-33.22	20230321	1111	21.42	20231027	2.64	N	090150	500	209 억	759277	N	N	N	00	N
99	20240313	150642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1359	-70	5	-4.90	1710425160	1234896	50.18	1440	1442	1343	1857	1001	1429	1385.08	1.81	-50431	1504	1466	1417	1379	1330	1442	1355	209	428	500	880	1	1	41875293	569	-15.10	0.70	12	2.95	-90.00	1937.00	2120	20230310	-35.90	1111	20231027	22.32	1777	-23.52	20240109	1130	20.27	20240227	2020	-32.72	20230321	1111	22.32	20231027	2.64	N	090150	500	209 억	759277	N	N	N	00	N
100	20240313	140646	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	-58	5	-4.06	1440324527	1035294	42.07	1440	1442	1345	1857	1001	1429	1391.22	1.81	-92703	1504	1466	1417	1379	1330	1442	1355	209	428	500	880	1	1	41875293	574	-15.23	0.71	12	2.47	-90.00	1937.00	2120	20230310	-35.33	1111	20231027	23.40	1777	-22.85	20240109	1130	21.33	20240227	2020	-32.13	20230321	1111	23.40	20231027	2.64	N	090150	500	209 억	759277	N	N	N	00	N
101	20240313	130649	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1370	-59	5	-4.13	1177587067	841448	34.19	1440	1442	1350	1857	1001	1429	1399.48	1.81	-105790	1504	1466	1417	1379	1330	1442	1355	209	428	500	880	1	1	41875293	574	-15.22	0.71	12	2.01	-90.00	1937.00	2120	20230310	-35.38	1111	20231027	23.31	1777	-22.90	20240109	1130	21.24	20240227	2020	-32.18	20230321	1111	23.31	20231027	2.64	N	090150	500	209 억	759277	N	N	N	00	N
102	20240313	120645	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-29	5	-2.03	775044634	548472	22.29	1440	1442	1391	1857	1001	1429	1413.10	1.81	-130509	1504	1466	1417	1379	1330	1442	1355	209	428	500	880	1	1	41875293	586	-15.56	0.72	12	1.31	-90.00	1937.00	2120	20230310	-33.96	1111	20231027	26.01	1777	-21.22	20240109	1130	23.89	20240227	2020	-30.69	20230321	1111	26.01	20231027	2.64	N	090150	500	209 억	759277	N	N	N	00	N
103	20240313	110642	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1408	-21	5	-1.47	659351945	466204	18.94	1440	1442	1391	1857	1001	1429	1414.30	1.81	-113456	1504	1466	1417	1379	1330	1442	1355	209	428	500	880	1	1	41875293	590	-15.64	0.73	12	1.11	-90.00	1937.00	2120	20230310	-33.58	1111	20231027	26.73	1777	-20.77	20240109	1130	24.60	20240227	2020	-30.30	20230321	1111	26.73	20231027	2.64	N	090150	500	209 억	759277	N	N	N	00	N
104	20240313	100640	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	-17	5	-1.19	557487588	394161	16.02	1440	1442	1391	1857	1001	1429	1414.37	1.81	-86947	1504	1466	1417	1379	1330	1442	1355	209	428	500	880	1	1	41875293	591	-15.69	0.73	12	0.94	-90.00	1937.00	2120	20230310	-33.40	1111	20231027	27.09	1777	-20.54	20240109	1130	24.96	20240227	2020	-30.10	20230321	1111	27.09	20231027	2.64	N	090150	500	209 억	759277	N	N	N	00	N
105	20240313	090644	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	-26	5	-1.82	206916235	146284	5.94	1440	1440	1399	1857	1001	1429	1414.48	1.81	-48730	1504	1466	1417	1379	1330	1442	1355	209	428	500	880	1	1	41875293	588	-15.59	0.72	12	0.35	-90.00	1937.00	2120	20230310	-33.82	1111	20231027	26.28	1777	-21.05	20240109	1130	24.16	20240227	2020	-30.54	20230321	1111	26.28	20231027	2.64	N	090150	500	209 억	759277	N	N	N	00	N
106	20240312	160635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	-19	5	-1.31	3438859157	2437931	36.49	1447	1455	1368	1882	1014	1448	1410.42	1.63	58193	1592	1520	1475	1403	1358	1497	1380	209	434	500	890	1	1	41875293	598	-15.88	0.74	12	5.82	-90.00	1937.00	2170	20230307	-34.15	1111	20231027	28.62	1777	-19.58	20240109	1130	26.46	20240227	2020	-29.26	20230321	1111	28.62	20231027	3.29	N	090150	500	209 억	680968	N	N	N	00	N
107	20240312	150634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1436	-12	5	-0.83	3159773034	2242373	33.57	1447	1455	1368	1882	1014	1448	1409.11	1.63	71924	1592	1520	1475	1403	1358	1497	1380	209	434	500	890	1	1	41875293	601	-15.96	0.74	12	5.35	-90.00	1937.00	2170	20230307	-33.82	1111	20231027	29.25	1777	-19.19	20240109	1130	27.08	20240227	2020	-28.91	20230321	1111	29.25	20231027	3.29	N	090150	500	209 억	680968	N	N	N	00	N
108	20240312	140629	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1440	-8	5	-0.55	2680102379	1909462	28.58	1447	1447	1368	1882	1014	1448	1403.58	1.63	79914	1592	1520	1475	1403	1358	1497	1380	209	434	500	890	1	1	41875293	603	-16.00	0.74	12	4.56	-90.00	1937.00	2170	20230307	-33.64	1111	20231027	29.61	1777	-18.96	20240109	1130	27.43	20240227	2020	-28.71	20230321	1111	29.61	20231027	3.29	N	090150	500	209 억	680968	N	N	N	00	N
109	20240312	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	-45	5	-3.11	2090169538	1493731	22.36	1447	1447	1368	1882	1014	1448	1399.28	1.63	-19743	1592	1520	1475	1403	1358	1497	1380	209	434	500	890	1	1	41875293	588	-15.59	0.72	12	3.57	-90.00	1937.00	2170	20230307	-35.35	1111	20231027	26.28	1777	-21.05	20240109	1130	24.16	20240227	2020	-30.54	20230321	1111	26.28	20231027	3.29	N	090150	500	209 억	680968	N	N	N	00	N
110	20240312	120637	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1378	-70	5	-4.83	1744682409	1244871	18.64	1447	1447	1368	1882	1014	1448	1401.48	1.63	-21778	1592	1520	1475	1403	1358	1497	1380	209	434	500	890	1	1	41875293	577	-15.31	0.71	12	2.97	-90.00	1937.00	2170	20230307	-36.50	1111	20231027	24.03	1777	-22.45	20240109	1130	21.95	20240227	2020	-31.78	20230321	1111	24.03	20231027	3.29	N	090150	500	209 억	680968	N	N	N	00	N
111	20240312	110635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-49	5	-3.38	1200582638	851491	12.75	1447	1447	1391	1882	1014	1448	1409.96	1.63	11653	1592	1520	1475	1403	1358	1497	1380	209	434	500	890	1	1	41875293	586	-15.54	0.72	12	2.03	-90.00	1937.00	2170	20230307	-35.53	1111	20231027	25.92	1777	-21.27	20240109	1130	23.81	20240227	2020	-30.74	20230321	1111	25.92	20231027	3.29	N	090150	500	209 억	680968	N	N	N	00	N
112	20240312	100634	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1399	-49	5	-3.38	905603025	640239	9.58	1447	1447	1395	1882	1014	1448	1414.45	1.63	-11297	1592	1520	1475	1403	1358	1497	1380	209	434	500	890	1	1	41875293	586	-15.54	0.72	12	1.53	-90.00	1937.00	2170	20230307	-35.53	1111	20231027	25.92	1777	-21.27	20240109	1130	23.81	20240227	2020	-30.74	20230321	1111	25.92	20231027	3.29	N	090150	500	209 억	680968	N	N	N	00	N
113	20240312	090635	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1428	-20	5	-1.38	149307270	104080	1.56	1447	1447	1425	1882	1014	1448	1434.49	1.63	-21945	1592	1520	1475	1403	1358	1497	1380	209	434	500	890	1	1	41875293	598	-15.87	0.74	12	0.25	-90.00	1937.00	2170	20230307	-34.19	1111	20231027	28.53	1777	-19.64	20240109	1130	26.37	20240227	2020	-29.31	20230321	1111	28.53	20231027	3.29	N	090150	500	209 억	680968	N	N	N	00	N
114	20240311	160634	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1448	-99	5	-6.40	9886728546	6601251	26.54	1547	1547	1430	2010	1083	1547	1492.33	1.46	69865	1765	1656	1438	1329	1111	1710	1383	209	463	500	950	1	1	41875293	606	-16.09	0.75	12	15.76	-90.00	1937.00	2200	20230306	-34.18	1111	20231027	30.33	1777	-18.51	20240109	1130	28.14	20240227	2020	-28.32	20230321	1111	30.33	20231027	3.29	N	090150	500	209 억	612680	N	N	N	01	N
115	20240311	150635	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1458	-89	5	-5.75	9325568767	6213070	24.98	1547	1547	1451	2010	1083	1547	1495.48	1.46	11690	1765	1656	1438	1329	1111	1710	1383	209	463	500	950	1	1	41875293	611	-16.20	0.75	12	14.84	-90.00	1937.00	2200	20230306	-33.73	1111	20231027	31.23	1777	-17.95	20240109	1130	29.03	20240227	2020	-27.82	20230321	1111	31.23	20231027	3.29	N	090150	500	209 억	612680	N	N	N	01	N
116	20240311	140631	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1467	-80	5	-5.17	8856116089	5892159	23.69	1547	1547	1463	2010	1083	1547	1497.48	1.46	-39481	1765	1656	1438	1329	1111	1710	1383	209	463	500	950	1	1	41875293	614	-16.30	0.76	12	14.07	-90.00	1937.00	2200	20230306	-33.32	1111	20231027	32.04	1777	-17.45	20240109	1130	29.82	20240227	2020	-27.38	20230321	1111	32.04	20231027	3.29	N	090150	500	209 억	612680	N	N	N	01	N
117	20240311	130632	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1474	-73	5	-4.72	8413422429	5591164	22.48	1547	1547	1471	2010	1083	1547	1499.11	1.46	-15574	1765	1656	1438	1329	1111	1710	1383	209	463	500	950	1	1	41875293	617	-16.38	0.76	12	13.35	-90.00	1937.00	2200	20230306	-33.00	1111	20231027	32.67	1777	-17.05	20240109	1130	30.44	20240227	2020	-27.03	20230321	1111	32.67	20231027	3.29	N	090150	500	209 억	612680	N	N	N	01	N
118	20240311	120633	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1481	-66	5	-4.27	8008322326	5317277	21.38	1547	1547	1471	2010	1083	1547	1500.29	1.46	-31036	1765	1656	1438	1329	1111	1710	1383	209	463	500	950	1	1	41875293	620	-16.46	0.76	12	12.70	-90.00	1937.00	2200	20230306	-32.68	1111	20231027	33.30	1777	-16.66	20240109	1130	31.06	20240227	2020	-26.68	20230321	1111	33.30	20231027	3.29	N	090150	500	209 억	612680	N	N	N	01	N
119	20240311	110629	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1485	-62	5	-4.01	7395311405	4903641	19.71	1547	1547	1476	2010	1083	1547	1502.08	1.46	29673	1765	1656	1438	1329	1111	1710	1383	209	463	500	950	1	1	41875293	622	-16.50	0.77	12	11.71	-90.00	1937.00	2200	20230306	-32.50	1111	20231027	33.66	1777	-16.43	20240109	1130	31.42	20240227	2020	-26.49	20230321	1111	33.66	20231027	3.29	N	090150	500	209 억	612680	N	N	N	01	N
120	20240311	100622	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1482	-65	5	-4.20	6857532387	4543520	18.27	1547	1547	1476	2010	1083	1547	1502.89	1.46	6036	1765	1656	1438	1329	1111	1710	1383	209	463	500	950	1	1	41875293	621	-16.47	0.77	12	10.85	-90.00	1937.00	2200	20230306	-32.64	1111	20231027	33.39	1777	-16.60	20240109	1130	31.15	20240227	2020	-26.63	20230321	1111	33.39	20231027	3.29	N	090150	500	209 억	612680	N	N	N	01	N
121	20240311	090626	54	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1477	-70	5	-4.52	3564189193	2340192	9.41	1547	1547	1477	2010	1083	1547	1513.61	1.46	-14655	1765	1656	1438	1329	1111	1710	1383	209	463	500	950	1	1	41875293	618	-16.41	0.76	12	5.59	-90.00	1937.00	2200	20230306	-32.86	1111	20231027	32.94	1777	-16.88	20240109	1130	30.71	20240227	2020	-26.88	20230321	1111	32.94	20231027	3.29	N	090150	500	209 억	612680	N	N	N	01	N
122	20240308	160631	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1547	357	1	30.00	35972272900	24843585	5985.12	1221	1547	1220	1547	833	1190	1447.83	1.15	128286	1218	1203	1190	1175	1162	1197	1169	209	357	500	730	1	1	41875293	648	-17.19	0.80	12	59.33	-90.00	1937.00	2245	20230303	-31.09	1111	20231027	39.24	1777	-12.94	20240109	1130	36.90	20240227	2120	-27.03	20230310	1111	39.24	20231027	3.35	N	090150	500	209 억	482822	N	N	N	00	N
123	20240308	150628	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	345	2	28.99	30567706365	21315431	5135.15	1221	1537	1220	1547	833	1190	1434.06	1.15	130604	1218	1203	1190	1175	1162	1197	1169	209	357	500	730	1	1	41875293	643	-17.06	0.79	12	50.90	-90.00	1937.00	2245	20230303	-31.63	1111	20231027	38.16	1777	-13.62	20240109	1130	35.84	20240227	2120	-27.59	20230310	1111	38.16	20231027	3.35	N	090150	500	209 억	482822	N	N	N	00	N
124	20240308	140626	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1487	297	2	24.96	25457030486	17925409	4318.45	1221	1506	1220	1547	833	1190	1420.16	1.15	132357	1218	1203	1190	1175	1162	1197	1169	209	357	500	730	1	1	41875293	623	-16.52	0.77	12	42.81	-90.00	1937.00	2245	20230303	-33.76	1111	20231027	33.84	1777	-16.32	20240109	1130	31.59	20240227	2120	-29.86	20230310	1111	33.84	20231027	3.35	N	090150	500	209 억	482822	N	N	N	00	N
125	20240308	130624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1429	239	2	20.08	16035801545	11492104	2768.59	1221	1478	1220	1547	833	1190	1395.38	1.15	313972	1218	1203	1190	1175	1162	1197	1169	209	357	500	730	1	1	41875293	598	-15.88	0.74	12	27.44	-90.00	1937.00	2245	20230303	-36.35	1111	20231027	28.62	1777	-19.58	20240109	1130	26.46	20240227	2120	-32.59	20230310	1111	28.62	20231027	3.35	N	090150	500	209 억	482822	N	N	N	00	N
126	20240308	120624	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1384	194	2	16.30	15124416399	10841941	2611.96	1221	1478	1220	1547	833	1190	1394.99	1.15	239242	1218	1203	1190	1175	1162	1197	1169	209	357	500	730	1	1	41875293	580	-15.38	0.71	12	25.89	-90.00	1937.00	2245	20230303	-38.35	1111	20231027	24.57	1777	-22.12	20240109	1130	22.48	20240227	2120	-34.72	20230310	1111	24.57	20231027	3.35	N	090150	500	209 억	482822	N	N	N	00	N
127	20240308	110625	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1407	217	2	18.24	13566899019	9728126	2343.62	1221	1478	1220	1547	833	1190	1394.61	1.15	144308	1218	1203	1190	1175	1162	1197	1169	209	357	500	730	1	1	41875293	589	-15.63	0.73	12	23.23	-90.00	1937.00	2245	20230303	-37.33	1111	20231027	26.64	1777	-20.82	20240109	1130	24.51	20240227	2120	-33.63	20230310	1111	26.64	20231027	3.35	N	090150	500	209 억	482822	N	N	N	00	N
128	20240308	100621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1274	84	2	7.06	1336452377	1062867	256.06	1221	1294	1220	1547	833	1190	1257.40	1.15	198314	1218	1203	1190	1175	1162	1197	1169	209	357	500	730	1	1	41875293	533	-14.16	0.66	12	2.54	-90.00	1937.00	2245	20230303	-43.25	1111	20231027	14.67	1777	-28.31	20240109	1130	12.74	20240227	2120	-39.91	20230310	1111	14.67	20231027	3.35	N	090150	500	209 억	482822	N	N	N	00	N
129	20240308	090621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	50	2	4.20	299543019	242408	58.40	1221	1270	1220	1547	833	1190	1235.70	1.15	46773	1218	1203	1190	1175	1162	1197	1169	209	357	500	730	1	1	41875293	519	-13.78	0.64	12	0.58	-90.00	1937.00	2245	20230303	-44.77	1111	20231027	11.61	1777	-30.22	20240109	1130	9.73	20240227	2120	-41.51	20230310	1111	11.61	20231027	3.35	N	090150	500	209 억	482822	N	N	N	00	N
130	20240307	160622	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	0	3	0.00	490995778	414155	72.59	1200	1205	1177	1547	833	1190	1185.54	1.17	-5658	1239	1214	1202	1177	1165	1208	1171	209	357	500	730	1	1	41875293	498	-13.22	0.61	12	0.99	-90.00	1937.00	2420	20230302	-50.83	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	2170	-45.16	20230307	1111	7.11	20231027	2.99	N	090150	500	209 억	488480	N	N	N	00	N
131	20240307	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1197	7	2	0.59	479832025	404791	70.94	1200	1205	1177	1547	833	1190	1185.38	1.17	-3873	1239	1214	1202	1177	1165	1208	1171	209	357	500	730	1	1	41875293	501	-13.30	0.62	12	0.97	-90.00	1937.00	2420	20230302	-50.54	1111	20231027	7.74	1777	-32.64	20240109	1130	5.93	20240227	2170	-44.84	20230307	1111	7.74	20231027	2.99	N	090150	500	209 억	488480	N	N	N	00	N
132	20240307	140613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1187	-3	5	-0.25	427986983	361164	63.30	1200	1205	1177	1547	833	1190	1185.02	1.17	-6255	1239	1214	1202	1177	1165	1208	1171	209	357	500	730	1	1	41875293	497	-13.19	0.61	12	0.86	-90.00	1937.00	2420	20230302	-50.95	1111	20231027	6.84	1777	-33.20	20240109	1130	5.04	20240227	2170	-45.30	20230307	1111	6.84	20231027	2.99	N	090150	500	209 억	488480	N	N	N	00	N
133	20240307	130615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1194	4	2	0.34	410517880	346487	60.73	1200	1205	1177	1547	833	1190	1184.80	1.17	-5525	1239	1214	1202	1177	1165	1208	1171	209	357	500	730	1	1	41875293	500	-13.27	0.62	12	0.83	-90.00	1937.00	2420	20230302	-50.66	1111	20231027	7.47	1777	-32.81	20240109	1130	5.66	20240227	2170	-44.98	20230307	1111	7.47	20231027	2.99	N	090150	500	209 억	488480	N	N	N	00	N
134	20240307	120617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1185	-5	5	-0.42	354548416	299315	52.46	1200	1205	1177	1547	833	1190	1184.53	1.17	-9846	1239	1214	1202	1177	1165	1208	1171	209	357	500	730	1	1	41875293	496	-13.17	0.61	12	0.71	-90.00	1937.00	2420	20230302	-51.03	1111	20231027	6.66	1777	-33.31	20240109	1130	4.87	20240227	2170	-45.39	20230307	1111	6.66	20231027	2.99	N	090150	500	209 억	488480	N	N	N	00	N
135	20240307	110621	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1184	-6	5	-0.50	308961330	260706	45.69	1200	1205	1177	1547	833	1190	1185.09	1.17	-4275	1239	1214	1202	1177	1165	1208	1171	209	357	500	730	1	1	41875293	496	-13.16	0.61	12	0.62	-90.00	1937.00	2420	20230302	-51.07	1111	20231027	6.57	1777	-33.37	20240109	1130	4.78	20240227	2170	-45.44	20230307	1111	6.57	20231027	2.99	N	090150	500	209 억	488480	N	N	N	00	N
136	20240307	100617	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	0	3	0.00	175957868	148089	25.95	1200	1205	1177	1547	833	1190	1188.19	1.17	-762	1239	1214	1202	1177	1165	1208	1171	209	357	500	730	1	1	41875293	498	-13.22	0.61	12	0.35	-90.00	1937.00	2420	20230302	-50.83	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	2170	-45.16	20230307	1111	7.11	20231027	2.99	N	090150	500	209 억	488480	N	N	N	00	N
137	20240307	090619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	14	2	1.18	17872008	14887	2.61	1200	1205	1195	1547	833	1190	1200.51	1.17	-191	1239	1214	1202	1177	1165	1208	1171	209	357	500	730	1	1	41875293	504	-13.38	0.62	12	0.04	-90.00	1937.00	2420	20230302	-50.25	1111	20231027	8.37	1777	-32.25	20240109	1130	6.55	20240227	2170	-44.52	20230307	1111	8.37	20231027	2.99	N	090150	500	209 억	488480	N	N	N	00	N
138	20240306	160616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	-24	5	-1.98	681962694	567038	18.08	1214	1227	1190	1578	850	1214	1202.69	1.45	-124034	1288	1250	1212	1174	1136	1270	1194	209	364	500	750	1	1	41875293	498	-13.22	0.61	12	1.35	-90.00	1937.00	2600	20230228	-54.23	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	2200	-45.91	20230306	1111	7.11	20231027	2.99	N	090150	500	209 억	606015	N	N	N	00	N
139	20240306	150616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1194	-20	5	-1.65	532965901	441909	14.09	1214	1227	1191	1578	850	1214	1206.05	1.45	-115367	1288	1250	1212	1174	1136	1270	1194	209	364	500	750	1	1	41875293	500	-13.27	0.62	12	1.06	-90.00	1937.00	2600	20230228	-54.08	1111	20231027	7.47	1777	-32.81	20240109	1130	5.66	20240227	2200	-45.73	20230306	1111	7.47	20231027	2.99	N	090150	500	209 억	606015	N	N	N	00	N
140	20240306	140618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1201	-13	5	-1.07	449825546	372433	11.88	1214	1227	1191	1578	850	1214	1207.80	1.45	-87404	1288	1250	1212	1174	1136	1270	1194	209	364	500	750	1	1	41875293	503	-13.34	0.62	12	0.89	-90.00	1937.00	2600	20230228	-53.81	1111	20231027	8.10	1777	-32.41	20240109	1130	6.28	20240227	2200	-45.41	20230306	1111	8.10	20231027	2.99	N	090150	500	209 억	606015	N	N	N	00	N
141	20240306	130619	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	-9	5	-0.74	411515027	340511	10.86	1214	1227	1191	1578	850	1214	1208.52	1.45	-68211	1288	1250	1212	1174	1136	1270	1194	209	364	500	750	1	1	41875293	505	-13.39	0.62	12	0.81	-90.00	1937.00	2600	20230228	-53.65	1111	20231027	8.46	1777	-32.19	20240109	1130	6.64	20240227	2200	-45.23	20230306	1111	8.46	20231027	2.99	N	090150	500	209 억	606015	N	N	N	00	N
142	20240306	120618	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1202	-12	5	-0.99	346325648	286313	9.13	1214	1227	1191	1578	850	1214	1209.60	1.45	-56423	1288	1250	1212	1174	1136	1270	1194	209	364	500	750	1	1	41875293	503	-13.36	0.62	12	0.68	-90.00	1937.00	2600	20230228	-53.77	1111	20231027	8.19	1777	-32.36	20240109	1130	6.37	20240227	2200	-45.36	20230306	1111	8.19	20231027	2.99	N	090150	500	209 억	606015	N	N	N	00	N
143	20240306	110615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1213	-1	5	-0.08	302982199	250372	7.98	1214	1227	1191	1578	850	1214	1210.13	1.45	-42598	1288	1250	1212	1174	1136	1270	1194	209	364	500	750	1	1	41875293	508	-13.48	0.63	12	0.60	-90.00	1937.00	2600	20230228	-53.35	1111	20231027	9.18	1777	-31.74	20240109	1130	7.35	20240227	2200	-44.86	20230306	1111	9.18	20231027	2.99	N	090150	500	209 억	606015	N	N	N	00	N
144	20240306	100605	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1224	10	2	0.82	226260293	187351	5.97	1214	1226	1191	1578	850	1214	1207.67	1.45	-4356	1288	1250	1212	1174	1136	1270	1194	209	364	500	750	1	1	41875293	513	-13.60	0.63	12	0.45	-90.00	1937.00	2600	20230228	-52.92	1111	20231027	10.17	1777	-31.12	20240109	1130	8.32	20240227	2200	-44.36	20230306	1111	10.17	20231027	2.99	N	090150	500	209 억	606015	N	N	N	00	N
145	20240306	090616	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1211	-3	5	-0.25	77491861	64373	2.05	1214	1214	1191	1578	850	1214	1203.76	1.45	-22670	1288	1250	1212	1174	1136	1270	1194	209	364	500	750	1	1	41875293	507	-13.46	0.63	12	0.15	-90.00	1937.00	2600	20230228	-53.42	1111	20231027	9.00	1777	-31.85	20240109	1130	7.17	20240227	2200	-44.95	20230306	1111	9.00	20231027	2.99	N	090150	500	209 억	606015	N	N	N	00	N
146	20240305	160611	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1214	35	2	2.97	3799014134	3132331	691.68	1189	1250	1174	1532	826	1179	1212.86	2.17	-297353	1224	1201	1187	1164	1150	1194	1157	209	353	500	730	1	1	41875293	508	-13.49	0.63	12	7.48	-90.00	1937.00	2600	20230228	-53.31	1111	20231027	9.27	1777	-31.68	20240109	1130	7.43	20240227	2200	-44.82	20230306	1111	9.27	20231027	3.07	N	090150	500	209 억	909800	N	N	N	00	N
147	20240305	150613	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1209	30	2	2.54	3650928691	3010492	664.78	1189	1250	1174	1532	826	1179	1212.75	2.17	-321486	1224	1201	1187	1164	1150	1194	1157	209	353	500	730	1	1	41875293	506	-13.43	0.62	12	7.19	-90.00	1937.00	2600	20230228	-53.50	1111	20231027	8.82	1777	-31.96	20240109	1130	6.99	20240227	2200	-45.05	20230306	1111	8.82	20231027	3.07	N	090150	500	209 억	909800	N	N	N	00	N
148	20240305	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1199	20	2	1.70	3526636553	2906940	641.91	1189	1250	1174	1532	826	1179	1213.20	2.17	-308436	1224	1201	1187	1164	1150	1194	1157	209	353	500	730	1	1	41875293	502	-13.32	0.62	12	6.94	-90.00	1937.00	2600	20230228	-53.88	1111	20231027	7.92	1777	-32.53	20240109	1130	6.11	20240227	2200	-45.50	20230306	1111	7.92	20231027	3.07	N	090150	500	209 억	909800	N	N	N	00	N
149	20240305	130610	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1203	24	2	2.04	3428439048	2824912	623.80	1189	1250	1174	1532	826	1179	1213.66	2.17	-305497	1224	1201	1187	1164	1150	1194	1157	209	353	500	730	1	1	41875293	504	-13.37	0.62	12	6.75	-90.00	1937.00	2600	20230228	-53.73	1111	20231027	8.28	1777	-32.30	20240109	1130	6.46	20240227	2200	-45.32	20230306	1111	8.28	20231027	3.07	N	090150	500	209 억	909800	N	N	N	00	N
150	20240305	120607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1198	19	2	1.61	3342642368	2753445	608.02	1189	1250	1174	1532	826	1179	1214.01	2.17	-284533	1224	1201	1187	1164	1150	1194	1157	209	353	500	730	1	1	41875293	502	-13.31	0.62	12	6.58	-90.00	1937.00	2600	20230228	-53.92	1111	20231027	7.83	1777	-32.58	20240109	1130	6.02	20240227	2200	-45.55	20230306	1111	7.83	20231027	3.07	N	090150	500	209 억	909800	N	N	N	00	N
151	20240305	110608	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	11	2	0.93	3268050220	2690896	594.21	1189	1250	1174	1532	826	1179	1214.50	2.17	-256511	1224	1201	1187	1164	1150	1194	1157	209	353	500	730	1	1	41875293	498	-13.22	0.61	12	6.43	-90.00	1937.00	2600	20230228	-54.23	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	2200	-45.91	20230306	1111	7.11	20231027	3.07	N	090150	500	209 억	909800	N	N	N	00	N
152	20240305	100604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	21	2	1.78	3087806073	2539995	560.88	1189	1250	1174	1532	826	1179	1215.70	2.17	-199963	1224	1201	1187	1164	1150	1194	1157	209	353	500	730	1	1	41875293	503	-13.33	0.62	12	6.07	-90.00	1937.00	2600	20230228	-53.85	1111	20231027	8.01	1777	-32.47	20240109	1130	6.19	20240227	2200	-45.45	20230306	1111	8.01	20231027	3.07	N	090150	500	209 억	909800	N	N	N	00	N
153	20240305	090606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1204	25	2	2.12	140152156	117657	25.98	1189	1204	1174	1532	826	1179	1191.36	2.17	17669	1224	1201	1187	1164	1150	1194	1157	209	353	500	730	1	1	41875293	504	-13.38	0.62	12	0.28	-90.00	1937.00	2600	20230228	-53.69	1111	20231027	8.37	1777	-32.25	20240109	1130	6.55	20240227	2200	-45.27	20230306	1111	8.37	20231027	3.07	N	090150	500	209 억	909800	N	N	N	00	N
154	20240304	160607	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1179	-5	5	-0.42	522837174	439910	91.18	1186	1210	1173	1539	829	1184	1188.57	2.30	-54463	1232	1208	1185	1161	1138	1196	1149	209	355	500	730	1	1	41875293	494	-13.10	0.61	12	1.05	-90.00	1937.00	2650	20230224	-55.51	1111	20231027	6.12	1777	-33.65	20240109	1130	4.34	20240227	2200	-46.41	20230306	1111	6.12	20231027	2.96	N	090150	500	209 억	964260	N	N	N	00	N
155	20240304	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1187	3	2	0.25	491817831	413627	85.73	1186	1210	1173	1539	829	1184	1189.04	2.30	-47285	1232	1208	1185	1161	1138	1196	1149	209	355	500	730	1	1	41875293	497	-13.19	0.61	12	0.99	-90.00	1937.00	2650	20230224	-55.21	1111	20231027	6.84	1777	-33.20	20240109	1130	5.04	20240227	2200	-46.05	20230306	1111	6.84	20231027	2.96	N	090150	500	209 억	964260	N	N	N	00	N
156	20240304	140532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1183	-1	5	-0.08	456392367	383559	79.50	1186	1210	1173	1539	829	1184	1189.89	2.30	-29196	1232	1208	1185	1161	1138	1196	1149	209	355	500	730	1	1	41875293	495	-13.14	0.61	12	0.92	-90.00	1937.00	2650	20230224	-55.36	1111	20231027	6.48	1777	-33.43	20240109	1130	4.69	20240227	2200	-46.23	20230306	1111	6.48	20231027	2.96	N	090150	500	209 억	964260	N	N	N	00	N
157	20240304	130600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1187	3	2	0.25	403670035	338803	70.22	1186	1210	1175	1539	829	1184	1191.46	2.30	-26816	1232	1208	1185	1161	1138	1196	1149	209	355	500	730	1	1	41875293	497	-13.19	0.61	12	0.81	-90.00	1937.00	2650	20230224	-55.21	1111	20231027	6.84	1777	-33.20	20240109	1130	5.04	20240227	2200	-46.05	20230306	1111	6.84	20231027	2.96	N	090150	500	209 억	964260	N	N	N	00	N
158	20240304	120537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1186	2	2	0.17	315778944	264555	54.83	1186	1210	1175	1539	829	1184	1193.62	2.30	20245	1232	1208	1185	1161	1138	1196	1149	209	355	500	730	1	1	41875293	497	-13.18	0.61	12	0.63	-90.00	1937.00	2650	20230224	-55.25	1111	20231027	6.75	1777	-33.26	20240109	1130	4.96	20240227	2200	-46.09	20230306	1111	6.75	20231027	2.96	N	090150	500	209 억	964260	N	N	N	00	N
159	20240304	110555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	6	2	0.51	289306385	242241	50.21	1186	1210	1175	1539	829	1184	1194.29	2.30	26961	1232	1208	1185	1161	1138	1196	1149	209	355	500	730	1	1	41875293	498	-13.22	0.61	12	0.58	-90.00	1937.00	2650	20230224	-55.09	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	2200	-45.91	20230306	1111	7.11	20231027	2.96	N	090150	500	209 억	964260	N	N	N	00	N
160	20240304	100556	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1205	21	2	1.77	178697451	149747	31.04	1186	1209	1175	1539	829	1184	1193.33	2.30	16195	1232	1208	1185	1161	1138	1196	1149	209	355	500	730	1	1	41875293	505	-13.39	0.62	12	0.36	-90.00	1937.00	2650	20230224	-54.53	1111	20231027	8.46	1777	-32.19	20240109	1130	6.64	20240227	2200	-45.23	20230306	1111	8.46	20231027	2.96	N	090150	500	209 억	964260	N	N	N	00	N
161	20240304	090557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1190	6	2	0.51	17760556	14987	3.11	1186	1194	1183	1539	829	1184	1185.06	2.30	-1038	1232	1208	1185	1161	1138	1196	1149	209	355	500	730	1	1	41875293	498	-13.22	0.61	12	0.04	-90.00	1937.00	2650	20230224	-55.09	1111	20231027	7.11	1777	-33.03	20240109	1130	5.31	20240227	2200	-45.91	20230306	1111	7.11	20231027	2.96	N	090150	500	209 억	964260	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History