KissMeData/013720/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	-44	5	-2.67	545468091	338839	131.40	1651	1666	1584	2145	1156	1651	1609.82	1.51	-137403	1695	1672	1637	1614	1579	1684	1626	428	494	1000	1120	1	1	42834188	688	-4.06	1.47	12	0.79	-396.00	1094.00	3550	20230406	-54.73	1250	20230822	28.56	2360	-31.91	20240104	1304	23.24	20240305	3250	-50.55	20230619	208	672.60	20230512	1.03	N	013720	1000	428 억	648074	N	N	N	N
3	20240329	150306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	-36	5	-2.18	529818981	329131	127.63	1651	1666	1584	2145	1156	1651	1609.75	1.51	-134144	1695	1672	1637	1614	1579	1684	1626	428	494	1000	1120	1	1	42834188	692	-4.08	1.48	12	0.77	-396.00	1094.00	3550	20230406	-54.51	1250	20230822	29.20	2360	-31.57	20240104	1304	23.85	20240305	3250	-50.31	20230619	208	676.44	20230512	1.03	N	013720	1000	428 억	648074	N	N	N	N
4	20240329	140303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	-47	5	-2.85	395500440	244854	94.95	1651	1666	1591	2145	1156	1651	1615.25	1.51	-87014	1695	1672	1637	1614	1579	1684	1626	428	494	1000	1120	1	1	42834188	687	-4.05	1.47	12	0.57	-396.00	1094.00	3550	20230406	-54.82	1250	20230822	28.32	2360	-32.03	20240104	1304	23.01	20240305	3250	-50.65	20230619	208	671.15	20230512	1.03	N	013720	1000	428 억	648074	N	N	N	N
5	20240329	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1600	-51	5	-3.09	332702125	205459	79.67	1651	1666	1591	2145	1156	1651	1619.31	1.51	-76428	1695	1672	1637	1614	1579	1684	1626	428	494	1000	1120	1	1	42834188	685	-4.04	1.46	12	0.48	-396.00	1094.00	3550	20230406	-54.93	1250	20230822	28.00	2360	-32.20	20240104	1304	22.70	20240305	3250	-50.77	20230619	208	669.23	20230512	1.03	N	013720	1000	428 억	648074	N	N	N	N
6	20240329	120302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	-48	5	-2.91	247293158	152098	58.98	1651	1666	1603	2145	1156	1651	1625.88	1.51	-66903	1695	1672	1637	1614	1579	1684	1626	428	494	1000	1120	1	1	42834188	687	-4.05	1.47	12	0.36	-396.00	1094.00	3550	20230406	-54.85	1250	20230822	28.24	2360	-32.08	20240104	1304	22.93	20240305	3250	-50.68	20230619	208	670.67	20230512	1.03	N	013720	1000	428 억	648074	N	N	N	N
7	20240329	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	-35	5	-2.12	194101500	119055	46.17	1651	1666	1613	2145	1156	1651	1630.35	1.51	-41884	1695	1672	1637	1614	1579	1684	1626	428	494	1000	1120	1	1	42834188	692	-4.08	1.48	12	0.28	-396.00	1094.00	3550	20230406	-54.48	1250	20230822	29.28	2360	-31.53	20240104	1304	23.93	20240305	3250	-50.28	20230619	208	676.92	20230512	1.03	N	013720	1000	428 억	648074	N	N	N	N
8	20240329	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1618	-33	5	-2.00	123701905	75534	29.29	1651	1666	1618	2145	1156	1651	1637.70	1.51	-18845	1695	1672	1637	1614	1579	1684	1626	428	494	1000	1120	1	1	42834188	693	-4.09	1.48	12	0.18	-396.00	1094.00	3550	20230406	-54.42	1250	20230822	29.44	2360	-31.44	20240104	1304	24.08	20240305	3250	-50.22	20230619	208	677.88	20230512	1.03	N	013720	1000	428 억	648074	N	N	N	N
9	20240329	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1628	-23	5	-1.39	7956616	4824	1.87	1651	1651	1627	2145	1156	1651	1649.38	1.51	-1980	1695	1672	1637	1614	1579	1684	1626	428	494	1000	1120	1	1	42834188	697	-4.11	1.49	12	0.01	-396.00	1094.00	3550	20230406	-54.14	1250	20230822	30.24	2360	-31.02	20240104	1304	24.85	20240305	3250	-49.91	20230619	208	682.69	20230512	1.03	N	013720	1000	428 억	648074	N	N	N	N
10	20240328	160301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1651	36	2	2.23	414874737	256332	88.72	1615	1660	1602	2095	1131	1615	1618.48	1.55	-17873	1689	1652	1613	1576	1537	1670	1594	428	480	1000	1090	1	1	42834188	707	-4.17	1.51	12	0.60	-396.00	1094.00	3550	20230406	-53.49	1250	20230822	32.08	2360	-30.04	20240104	1304	26.61	20240305	3250	-49.20	20230619	208	693.75	20230512	1.15	N	013720	1000	428 억	665947	N	N	N	N
11	20240328	150303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1627	12	2	0.74	364549890	225736	78.13	1615	1660	1602	2095	1131	1615	1614.94	1.55	-25272	1689	1652	1613	1576	1537	1670	1594	428	480	1000	1090	1	1	42834188	697	-4.11	1.49	12	0.53	-396.00	1094.00	3550	20230406	-54.17	1250	20230822	30.16	2360	-31.06	20240104	1304	24.77	20240305	3250	-49.94	20230619	208	682.21	20230512	1.15	N	013720	1000	428 억	665947	N	N	N	N
12	20240328	140300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	-8	5	-0.50	271168594	167981	58.14	1615	1660	1602	2095	1131	1615	1614.28	1.55	-38938	1689	1652	1613	1576	1537	1670	1594	428	480	1000	1090	1	1	42834188	688	-4.06	1.47	12	0.39	-396.00	1094.00	3550	20230406	-54.73	1250	20230822	28.56	2360	-31.91	20240104	1304	23.24	20240305	3250	-50.55	20230619	208	672.60	20230512	1.15	N	013720	1000	428 억	665947	N	N	N	N
13	20240328	130300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	9	2	0.56	209947564	129974	44.99	1615	1660	1602	2095	1131	1615	1615.30	1.55	-17330	1689	1652	1613	1576	1537	1670	1594	428	480	1000	1090	1	1	42834188	696	-4.10	1.48	12	0.30	-396.00	1094.00	3550	20230406	-54.25	1250	20230822	29.92	2360	-31.19	20240104	1304	24.54	20240305	3250	-50.03	20230619	208	680.77	20230512	1.15	N	013720	1000	428 억	665947	N	N	N	N
14	20240328	120302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	0	3	0.00	157829506	97873	33.88	1615	1660	1602	2095	1131	1615	1612.59	1.55	-36429	1689	1652	1613	1576	1537	1670	1594	428	480	1000	1090	1	1	42834188	692	-4.08	1.48	12	0.23	-396.00	1094.00	3550	20230406	-54.51	1250	20230822	29.20	2360	-31.57	20240104	1304	23.85	20240305	3250	-50.31	20230619	208	676.44	20230512	1.15	N	013720	1000	428 억	665947	N	N	N	N
15	20240328	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1602	-13	5	-0.80	126216190	78209	27.07	1615	1660	1602	2095	1131	1615	1613.83	1.55	-34111	1689	1652	1613	1576	1537	1670	1594	428	480	1000	1090	1	1	42834188	686	-4.05	1.46	12	0.18	-396.00	1094.00	3550	20230406	-54.87	1250	20230822	28.16	2360	-32.12	20240104	1304	22.85	20240305	3250	-50.71	20230619	208	670.19	20230512	1.15	N	013720	1000	428 억	665947	N	N	N	N
16	20240328	100303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1622	7	2	0.43	74169135	45798	15.85	1615	1660	1604	2095	1131	1615	1619.48	1.55	-12868	1689	1652	1613	1576	1537	1670	1594	428	480	1000	1090	1	1	42834188	695	-4.10	1.48	12	0.11	-396.00	1094.00	3550	20230406	-54.31	1250	20230822	29.76	2360	-31.27	20240104	1304	24.39	20240305	3250	-50.09	20230619	208	679.81	20230512	1.15	N	013720	1000	428 억	665947	N	N	N	N
17	20240328	090306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1630	15	2	0.93	11290420	6989	2.42	1615	1630	1615	2095	1131	1615	1615.46	1.55	-824	1689	1652	1613	1576	1537	1670	1594	428	480	1000	1090	1	1	42834188	698	-4.12	1.49	12	0.02	-396.00	1094.00	3550	20230406	-54.08	1250	20230822	30.40	2360	-30.93	20240104	1304	25.00	20240305	3250	-49.85	20230619	208	683.65	20230512	1.15	N	013720	1000	428 억	665947	N	N	N	N
18	20240327	160304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1615	16	2	1.00	464794357	288901	73.59	1599	1650	1574	2075	1120	1599	1608.84	1.47	31663	1728	1663	1628	1563	1528	1646	1546	428	476	1000	1080	1	1	42834188	692	-4.08	1.48	12	0.67	-396.00	1094.00	3550	20230406	-54.51	1250	20230822	29.20	2360	-31.57	20240104	1304	23.85	20240305	3250	-50.31	20230619	208	676.44	20230512	1.11	N	013720	1000	428 억	629407	N	N	N	N
19	20240327	150303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	8	2	0.50	445059141	276628	70.46	1599	1650	1574	2075	1120	1599	1608.87	1.47	33643	1728	1663	1628	1563	1528	1646	1546	428	476	1000	1080	1	1	42834188	688	-4.06	1.47	12	0.65	-396.00	1094.00	3550	20230406	-54.73	1250	20230822	28.56	2360	-31.91	20240104	1304	23.24	20240305	3250	-50.55	20230619	208	672.60	20230512	1.11	N	013720	1000	428 억	629407	N	N	N	N
20	20240327	140304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1605	6	2	0.38	402770388	250303	63.75	1599	1650	1574	2075	1120	1599	1609.13	1.47	23077	1728	1663	1628	1563	1528	1646	1546	428	476	1000	1080	1	1	42834188	687	-4.05	1.47	12	0.58	-396.00	1094.00	3550	20230406	-54.79	1250	20230822	28.40	2360	-31.99	20240104	1304	23.08	20240305	3250	-50.62	20230619	208	671.63	20230512	1.11	N	013720	1000	428 억	629407	N	N	N	N
21	20240327	130305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1607	8	2	0.50	312242368	193891	49.39	1599	1650	1574	2075	1120	1599	1610.40	1.47	20958	1728	1663	1628	1563	1528	1646	1546	428	476	1000	1080	1	1	42834188	688	-4.06	1.47	12	0.45	-396.00	1094.00	3550	20230406	-54.73	1250	20230822	28.56	2360	-31.91	20240104	1304	23.24	20240305	3250	-50.55	20230619	208	672.60	20230512	1.11	N	013720	1000	428 억	629407	N	N	N	N
22	20240327	120304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1628	29	2	1.81	227908911	142015	36.17	1599	1629	1574	2075	1120	1599	1604.82	1.47	24808	1728	1663	1628	1563	1528	1646	1546	428	476	1000	1080	1	1	42834188	697	-4.11	1.49	12	0.33	-396.00	1094.00	3550	20230406	-54.14	1250	20230822	30.24	2360	-31.02	20240104	1304	24.85	20240305	3250	-49.91	20230619	208	682.69	20230512	1.11	N	013720	1000	428 억	629407	N	N	N	N
23	20240327	110304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	5	2	0.31	179357681	112041	28.54	1599	1618	1574	2075	1120	1599	1600.82	1.47	10520	1728	1663	1628	1563	1528	1646	1546	428	476	1000	1080	1	1	42834188	687	-4.05	1.47	12	0.26	-396.00	1094.00	3550	20230406	-54.82	1250	20230822	28.32	2360	-32.03	20240104	1304	23.01	20240305	3250	-50.65	20230619	208	671.15	20230512	1.11	N	013720	1000	428 억	629407	N	N	N	N
24	20240327	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	9	2	0.56	151554819	94723	24.13	1599	1618	1574	2075	1120	1599	1599.98	1.47	18931	1728	1663	1628	1563	1528	1646	1546	428	476	1000	1080	1	1	42834188	689	-4.06	1.47	12	0.22	-396.00	1094.00	3550	20230406	-54.70	1250	20230822	28.64	2360	-31.86	20240104	1304	23.31	20240305	3250	-50.52	20230619	208	673.08	20230512	1.11	N	013720	1000	428 억	629407	N	N	N	N
25	20240327	090305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1588	-11	5	-0.69	27055157	17111	4.36	1599	1599	1574	2075	1120	1599	1581.16	1.47	-4066	1728	1663	1628	1563	1528	1646	1546	428	476	1000	1080	1	1	42834188	680	-4.01	1.45	12	0.04	-396.00	1094.00	3550	20230406	-55.27	1250	20230822	27.04	2360	-32.71	20240104	1304	21.78	20240305	3250	-51.14	20230619	208	663.46	20230512	1.11	N	013720	1000	428 억	629407	N	N	N	N
26	20240326	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1599	-45	5	-2.74	632788955	392416	101.53	1627	1693	1593	2135	1151	1644	1612.54	1.70	-94170	1814	1728	1664	1578	1514	1697	1547	428	491	1000	1110	1	1	42834188	685	-4.04	1.46	12	0.92	-396.00	1094.00	3550	20230406	-54.96	1250	20230822	27.92	2360	-32.25	20240104	1304	22.62	20240305	3250	-50.80	20230619	208	668.75	20230512	1.29	N	013720	1000	428 억	729062	N	N	N	N
27	20240326	150301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1601	-43	5	-2.62	618117050	383254	99.16	1627	1693	1593	2135	1151	1644	1612.81	1.70	-89548	1814	1728	1664	1578	1514	1697	1547	428	491	1000	1110	1	1	42834188	686	-4.04	1.46	12	0.89	-396.00	1094.00	3550	20230406	-54.90	1250	20230822	28.08	2360	-32.16	20240104	1304	22.78	20240305	3250	-50.74	20230619	208	669.71	20230512	1.29	N	013720	1000	428 억	729062	N	N	N	N
28	20240326	140300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	-30	5	-1.82	534355817	330935	85.62	1627	1693	1593	2135	1151	1644	1614.68	1.70	-72136	1814	1728	1664	1578	1514	1697	1547	428	491	1000	1110	1	1	42834188	691	-4.08	1.48	12	0.77	-396.00	1094.00	3550	20230406	-54.54	1250	20230822	29.12	2360	-31.61	20240104	1304	23.77	20240305	3250	-50.34	20230619	208	675.96	20230512	1.29	N	013720	1000	428 억	729062	N	N	N	N
29	20240326	130259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1597	-47	5	-2.86	508048012	314469	81.36	1627	1693	1593	2135	1151	1644	1615.57	1.70	-73941	1814	1728	1664	1578	1514	1697	1547	428	491	1000	1110	1	1	42834188	684	-4.03	1.46	12	0.73	-396.00	1094.00	3550	20230406	-55.01	1250	20230822	27.76	2360	-32.33	20240104	1304	22.47	20240305	3250	-50.86	20230619	208	667.79	20230512	1.29	N	013720	1000	428 억	729062	N	N	N	N
30	20240326	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1596	-48	5	-2.92	458474317	283483	73.34	1627	1693	1594	2135	1151	1644	1617.29	1.70	-73966	1814	1728	1664	1578	1514	1697	1547	428	491	1000	1110	1	1	42834188	684	-4.03	1.46	12	0.66	-396.00	1094.00	3550	20230406	-55.04	1250	20230822	27.68	2360	-32.37	20240104	1304	22.39	20240305	3250	-50.89	20230619	208	667.31	20230512	1.29	N	013720	1000	428 억	729062	N	N	N	N
31	20240326	110255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1614	-30	5	-1.82	364141639	224494	58.08	1627	1693	1596	2135	1151	1644	1622.05	1.70	-56669	1814	1728	1664	1578	1514	1697	1547	428	491	1000	1110	1	1	42834188	691	-4.08	1.48	12	0.52	-396.00	1094.00	3550	20230406	-54.54	1250	20230822	29.12	2360	-31.61	20240104	1304	23.77	20240305	3250	-50.34	20230619	208	675.96	20230512	1.29	N	013720	1000	428 억	729062	N	N	N	N
32	20240326	100301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1662	18	2	1.09	109474352	66659	17.25	1627	1693	1619	2135	1151	1644	1642.30	1.70	-2835	1814	1728	1664	1578	1514	1697	1547	428	491	1000	1110	1	1	42834188	712	-4.20	1.52	12	0.16	-396.00	1094.00	3550	20230406	-53.18	1250	20230822	32.96	2360	-29.58	20240104	1304	27.45	20240305	3250	-48.86	20230619	208	699.04	20230512	1.29	N	013720	1000	428 억	729062	N	N	N	N
33	20240326	090259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1628	-16	5	-0.97	2081084	1278	0.33	1627	1629	1627	2135	1151	1644	1627.74	1.70	710	1814	1728	1664	1578	1514	1697	1547	428	491	1000	1110	1	1	42834188	697	-4.11	1.49	12	0.00	-396.00	1094.00	3550	20230406	-54.14	1250	20230822	30.24	2360	-31.02	20240104	1304	24.85	20240305	3250	-49.91	20230619	208	682.69	20230512	1.29	N	013720	1000	428 억	729062	N	N	N	N
34	20240325	160307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1644	-61	5	-3.58	642779504	386518	54.22	1727	1750	1600	2215	1194	1705	1663.03	1.92	-93363	1794	1749	1674	1629	1554	1772	1652	428	510	1000	1150	1	1	42834188	704	-4.15	1.50	12	0.90	-396.00	1094.00	3550	20230406	-53.69	1250	20230822	31.52	2360	-30.34	20240104	1304	26.07	20240305	3250	-49.42	20230619	208	690.38	20230512	1.22	N	013720	1000	428 억	820540	N	N	N	N
35	20240325	150308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1649	-56	5	-3.28	596576077	358401	50.27	1727	1750	1600	2215	1194	1705	1664.55	1.92	-81298	1794	1749	1674	1629	1554	1772	1652	428	510	1000	1150	1	1	42834188	706	-4.16	1.51	12	0.84	-396.00	1094.00	3550	20230406	-53.55	1250	20230822	31.92	2360	-30.13	20240104	1304	26.46	20240305	3250	-49.26	20230619	208	692.79	20230512	1.22	N	013720	1000	428 억	820540	N	N	N	N
36	20240325	140309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1649	-56	5	-3.28	513923570	308213	43.23	1727	1750	1600	2215	1194	1705	1667.43	1.92	-60938	1794	1749	1674	1629	1554	1772	1652	428	510	1000	1150	1	1	42834188	706	-4.16	1.51	12	0.72	-396.00	1094.00	3550	20230406	-53.55	1250	20230822	31.92	2360	-30.13	20240104	1304	26.46	20240305	3250	-49.26	20230619	208	692.79	20230512	1.22	N	013720	1000	428 억	820540	N	N	N	N
37	20240325	130309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1678	-27	5	-1.58	407073458	243728	34.19	1727	1750	1600	2215	1194	1705	1670.20	1.92	-15556	1794	1749	1674	1629	1554	1772	1652	428	510	1000	1150	1	1	42834188	719	-4.24	1.53	12	0.57	-396.00	1094.00	3550	20230406	-52.73	1250	20230822	34.24	2360	-28.90	20240104	1304	28.68	20240305	3250	-48.37	20230619	208	706.73	20230512	1.22	N	013720	1000	428 억	820540	N	N	N	N
38	20240325	120314	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1679	-26	5	-1.52	392567379	235110	32.98	1727	1750	1600	2215	1194	1705	1669.72	1.92	-14319	1794	1749	1674	1629	1554	1772	1652	428	510	1000	1150	1	1	42834188	719	-4.24	1.53	12	0.55	-396.00	1094.00	3550	20230406	-52.70	1250	20230822	34.32	2360	-28.86	20240104	1304	28.76	20240305	3250	-48.34	20230619	208	707.21	20230512	1.22	N	013720	1000	428 억	820540	N	N	N	N
39	20240325	110310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1662	-43	5	-2.52	365071017	218701	30.68	1727	1750	1600	2215	1194	1705	1669.27	1.92	-12713	1794	1749	1674	1629	1554	1772	1652	428	510	1000	1150	1	1	42834188	712	-4.20	1.52	12	0.51	-396.00	1094.00	3550	20230406	-53.18	1250	20230822	32.96	2360	-29.58	20240104	1304	27.45	20240305	3250	-48.86	20230619	208	699.04	20230512	1.22	N	013720	1000	428 억	820540	N	N	N	N
40	20240325	100308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1676	-29	5	-1.70	313770750	187859	26.35	1727	1750	1600	2215	1194	1705	1670.25	1.92	-1947	1794	1749	1674	1629	1554	1772	1652	428	510	1000	1150	1	1	42834188	718	-4.23	1.53	12	0.44	-396.00	1094.00	3550	20230406	-52.79	1250	20230822	34.08	2360	-28.98	20240104	1304	28.53	20240305	3250	-48.43	20230619	208	705.77	20230512	1.22	N	013720	1000	428 억	820540	N	N	N	N
41	20240325	090310	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1715	10	2	0.59	30958802	17861	2.51	1727	1750	1715	2215	1194	1705	1733.32	1.92	-3052	1794	1749	1674	1629	1554	1772	1652	428	510	1000	1150	1	1	42834188	735	-4.33	1.57	12	0.04	-396.00	1094.00	3550	20230406	-51.69	1250	20230822	37.20	2360	-27.33	20240104	1304	31.52	20240305	3250	-47.23	20230619	208	724.52	20230512	1.22	N	013720	1000	428 억	820540	N	N	N	N
42	20240322	160308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1705	97	2	6.03	1194001741	709997	98.63	1603	1719	1599	2090	1126	1608	1681.66	1.49	187711	1685	1646	1603	1564	1521	1625	1543	428	482	1000	1090	1	1	42834188	730	-4.31	1.56	12	1.66	-396.00	1094.00	3550	20230406	-51.97	1250	20230822	36.40	2360	-27.75	20240104	1304	30.75	20240305	3250	-47.54	20230619	208	719.71	20230512	1.28	N	013720	1000	428 억	637463	N	N	N	N
43	20240322	150311	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1692	84	2	5.22	1050308333	625653	86.91	1603	1719	1599	2090	1126	1608	1678.74	1.49	130917	1685	1646	1603	1564	1521	1625	1543	428	482	1000	1090	1	1	42834188	725	-4.27	1.55	12	1.46	-396.00	1094.00	3550	20230406	-52.34	1250	20230822	35.36	2360	-28.31	20240104	1304	29.75	20240305	3250	-47.94	20230619	208	713.46	20230512	1.28	N	013720	1000	428 억	637463	N	N	N	N
44	20240322	140308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1695	87	2	5.41	939516049	560386	77.84	1603	1719	1599	2090	1126	1608	1676.55	1.49	121859	1685	1646	1603	1564	1521	1625	1543	428	482	1000	1090	1	1	42834188	726	-4.28	1.55	12	1.31	-396.00	1094.00	3550	20230406	-52.25	1250	20230822	35.60	2360	-28.18	20240104	1304	29.98	20240305	3250	-47.85	20230619	208	714.90	20230512	1.28	N	013720	1000	428 억	637463	N	N	N	N
45	20240322	130308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1695	87	2	5.41	879982475	525182	72.95	1603	1719	1599	2090	1126	1608	1675.58	1.49	111303	1685	1646	1603	1564	1521	1625	1543	428	482	1000	1090	1	1	42834188	726	-4.28	1.55	12	1.23	-396.00	1094.00	3550	20230406	-52.25	1250	20230822	35.60	2360	-28.18	20240104	1304	29.98	20240305	3250	-47.85	20230619	208	714.90	20230512	1.28	N	013720	1000	428 억	637463	N	N	N	N
46	20240322	120306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1677	69	2	4.29	766694090	458162	63.64	1603	1719	1599	2090	1126	1608	1673.41	1.49	72991	1685	1646	1603	1564	1521	1625	1543	428	482	1000	1090	1	1	42834188	718	-4.23	1.53	12	1.07	-396.00	1094.00	3550	20230406	-52.76	1250	20230822	34.16	2360	-28.94	20240104	1304	28.60	20240305	3250	-48.40	20230619	208	706.25	20230512	1.28	N	013720	1000	428 억	637463	N	N	N	N
47	20240322	110309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1670	62	2	3.86	719467757	429945	59.72	1603	1719	1599	2090	1126	1608	1673.39	1.49	71545	1685	1646	1603	1564	1521	1625	1543	428	482	1000	1090	1	1	42834188	715	-4.22	1.53	12	1.00	-396.00	1094.00	3550	20230406	-52.96	1250	20230822	33.60	2360	-29.24	20240104	1304	28.07	20240305	3250	-48.62	20230619	208	702.88	20230512	1.28	N	013720	1000	428 억	637463	N	N	N	N
48	20240322	100309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1683	75	2	4.66	593533587	355104	49.33	1603	1719	1599	2090	1126	1608	1671.44	1.49	42233	1685	1646	1603	1564	1521	1625	1543	428	482	1000	1090	1	1	42834188	721	-4.25	1.54	12	0.83	-396.00	1094.00	3550	20230406	-52.59	1250	20230822	34.64	2360	-28.69	20240104	1304	29.06	20240305	3250	-48.22	20230619	208	709.13	20230512	1.28	N	013720	1000	428 억	637463	N	N	N	N
49	20240322	090306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	-5	5	-0.31	1708798	1066	0.15	1603	1603	1603	2090	1126	1608	1603.00	1.49	561	1685	1646	1603	1564	1521	1625	1543	428	482	1000	1090	1	1	42834188	687	-4.05	1.47	12	0.00	-396.00	1094.00	3550	20230406	-54.85	1250	20230822	28.24	2360	-32.08	20240104	1304	22.93	20240305	3250	-50.68	20230619	208	670.67	20230512	1.28	N	013720	1000	428 억	637463	N	N	N	N
50	20240321	160306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1608	-34	5	-2.07	1149300877	719790	297.51	1642	1642	1560	2130	1150	1642	1596.72	1.40	30877	1686	1664	1636	1614	1586	1675	1625	428	488	1000	1110	1	1	42834188	689	-4.06	1.47	12	1.68	-396.00	1094.00	3550	20230406	-54.70	1250	20230822	28.64	2360	-31.86	20240104	1304	23.31	20240305	3250	-50.52	20230619	208	673.08	20230512	1.21	N	013720	1000	428 억	600177	N	N	N	N
51	20240321	150307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	-38	5	-2.31	1071397321	671262	277.45	1642	1642	1560	2130	1150	1642	1596.09	1.40	25151	1686	1664	1636	1614	1586	1675	1625	428	488	1000	1110	1	1	42834188	687	-4.05	1.47	12	1.57	-396.00	1094.00	3550	20230406	-54.82	1250	20230822	28.32	2360	-32.03	20240104	1304	23.01	20240305	3250	-50.65	20230619	208	671.15	20230512	1.21	N	013720	1000	428 억	600177	N	N	N	N
52	20240321	140308	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1604	-38	5	-2.31	1015834834	636626	263.13	1642	1642	1560	2130	1150	1642	1595.65	1.40	16207	1686	1664	1636	1614	1586	1675	1625	428	488	1000	1110	1	1	42834188	687	-4.05	1.47	12	1.49	-396.00	1094.00	3550	20230406	-54.82	1250	20230822	28.32	2360	-32.03	20240104	1304	23.01	20240305	3250	-50.65	20230619	208	671.15	20230512	1.21	N	013720	1000	428 억	600177	N	N	N	N
53	20240321	130305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1616	-26	5	-1.58	880035164	551887	228.11	1642	1642	1560	2130	1150	1642	1594.59	1.40	31894	1686	1664	1636	1614	1586	1675	1625	428	488	1000	1110	1	1	42834188	692	-4.08	1.48	12	1.29	-396.00	1094.00	3550	20230406	-54.48	1250	20230822	29.28	2360	-31.53	20240104	1304	23.93	20240305	3250	-50.28	20230619	208	676.92	20230512	1.21	N	013720	1000	428 억	600177	N	N	N	N
54	20240321	120305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1584	-58	5	-3.53	737664723	463940	191.76	1642	1642	1560	2130	1150	1642	1590.00	1.40	37063	1686	1664	1636	1614	1586	1675	1625	428	488	1000	1110	1	1	42834188	678	-4.00	1.45	12	1.08	-396.00	1094.00	3550	20230406	-55.38	1250	20230822	26.72	2360	-32.88	20240104	1304	21.47	20240305	3250	-51.26	20230619	208	661.54	20230512	1.21	N	013720	1000	428 억	600177	N	N	N	N
55	20240321	110307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1618	-24	5	-1.46	610231109	384349	158.86	1642	1642	1560	2130	1150	1642	1587.70	1.40	35660	1686	1664	1636	1614	1586	1675	1625	428	488	1000	1110	1	1	42834188	693	-4.09	1.48	12	0.90	-396.00	1094.00	3550	20230406	-54.42	1250	20230822	29.44	2360	-31.44	20240104	1304	24.08	20240305	3250	-50.22	20230619	208	677.88	20230512	1.21	N	013720	1000	428 억	600177	N	N	N	N
56	20240321	100307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1586	-56	5	-3.41	456858166	288644	119.30	1642	1642	1560	2130	1150	1642	1582.77	1.40	-10016	1686	1664	1636	1614	1586	1675	1625	428	488	1000	1110	1	1	42834188	679	-4.01	1.45	12	0.67	-396.00	1094.00	3550	20230406	-55.32	1250	20230822	26.88	2360	-32.80	20240104	1304	21.63	20240305	3250	-51.20	20230619	208	662.50	20230512	1.21	N	013720	1000	428 억	600177	N	N	N	N
57	20240321	090307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-22	5	-1.34	25045628	15420	6.37	1642	1642	1616	2130	1150	1642	1624.23	1.40	-10894	1686	1664	1636	1614	1586	1675	1625	428	488	1000	1110	1	1	42834188	694	-4.09	1.48	12	0.04	-396.00	1094.00	3550	20230406	-54.37	1250	20230822	29.60	2360	-31.36	20240104	1304	24.23	20240305	3250	-50.15	20230619	208	678.85	20230512	1.21	N	013720	1000	428 억	600177	N	N	N	N
58	20240320	160305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1642	-8	5	-0.48	391995584	241019	40.57	1612	1658	1608	2145	1155	1650	1626.41	1.51	-41128	1726	1688	1649	1611	1572	1707	1630	428	495	1000	1120	1	1	42834188	703	-4.15	1.50	12	0.56	-396.00	1094.00	3550	20230406	-53.75	1250	20230822	31.36	2360	-30.42	20240104	1304	25.92	20240305	3250	-49.48	20230619	208	689.42	20230512	1.12	N	013720	1000	428 억	645308	N	N	N	N
59	20240320	150305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1629	-21	5	-1.27	371581491	228408	38.45	1612	1658	1612	2145	1155	1650	1626.83	1.51	-39944	1726	1688	1649	1611	1572	1707	1630	428	495	1000	1120	1	1	42834188	698	-4.11	1.49	12	0.53	-396.00	1094.00	3550	20230406	-54.11	1250	20230822	30.32	2360	-30.97	20240104	1304	24.92	20240305	3250	-49.88	20230619	208	683.17	20230512	1.12	N	013720	1000	428 억	645308	N	N	N	N
60	20240320	140307	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1642	-8	5	-0.48	269062341	165224	27.81	1612	1658	1612	2145	1155	1650	1628.47	1.51	-11363	1726	1688	1649	1611	1572	1707	1630	428	495	1000	1120	1	1	42834188	703	-4.15	1.50	12	0.39	-396.00	1094.00	3550	20230406	-53.75	1250	20230822	31.36	2360	-30.42	20240104	1304	25.92	20240305	3250	-49.48	20230619	208	689.42	20230512	1.12	N	013720	1000	428 억	645308	N	N	N	N
61	20240320	130309	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1639	-11	5	-0.67	259171015	159199	26.80	1612	1658	1612	2145	1155	1650	1627.97	1.51	-11173	1726	1688	1649	1611	1572	1707	1630	428	495	1000	1120	1	1	42834188	702	-4.14	1.50	12	0.37	-396.00	1094.00	3550	20230406	-53.83	1250	20230822	31.12	2360	-30.55	20240104	1304	25.69	20240305	3250	-49.57	20230619	208	687.98	20230512	1.12	N	013720	1000	428 억	645308	N	N	N	N
62	20240320	120306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1642	-8	5	-0.48	225651536	138624	23.33	1612	1658	1612	2145	1155	1650	1627.80	1.51	-3620	1726	1688	1649	1611	1572	1707	1630	428	495	1000	1120	1	1	42834188	703	-4.15	1.50	12	0.32	-396.00	1094.00	3550	20230406	-53.75	1250	20230822	31.36	2360	-30.42	20240104	1304	25.92	20240305	3250	-49.48	20230619	208	689.42	20230512	1.12	N	013720	1000	428 억	645308	N	N	N	N
63	20240320	110305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1645	-5	5	-0.30	208472511	128136	21.57	1612	1658	1612	2145	1155	1650	1626.96	1.51	-714	1726	1688	1649	1611	1572	1707	1630	428	495	1000	1120	1	1	42834188	705	-4.15	1.50	12	0.30	-396.00	1094.00	3550	20230406	-53.66	1250	20230822	31.60	2360	-30.30	20240104	1304	26.15	20240305	3250	-49.38	20230619	208	690.87	20230512	1.12	N	013720	1000	428 억	645308	N	N	N	N
64	20240320	100305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1624	-26	5	-1.58	101131356	62375	10.50	1612	1640	1612	2145	1155	1650	1621.34	1.51	20821	1726	1688	1649	1611	1572	1707	1630	428	495	1000	1120	1	1	42834188	696	-4.10	1.48	12	0.15	-396.00	1094.00	3550	20230406	-54.25	1250	20230822	29.92	2360	-31.19	20240104	1304	24.54	20240305	3250	-50.03	20230619	208	680.77	20230512	1.12	N	013720	1000	428 억	645308	N	N	N	N
65	20240320	090303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1617	-33	5	-2.00	42701388	26437	4.45	1612	1640	1612	2145	1155	1650	1615.21	1.51	20958	1726	1688	1649	1611	1572	1707	1630	428	495	1000	1120	1	1	42834188	693	-4.08	1.48	12	0.06	-396.00	1094.00	3550	20230406	-54.45	1250	20230822	29.36	2360	-31.48	20240104	1304	24.00	20240305	3250	-50.25	20230619	208	677.40	20230512	1.12	N	013720	1000	428 억	645308	N	N	N	N
66	20240319	160303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1650	0	3	0.00	976214299	593847	61.44	1626	1687	1610	2145	1155	1650	1643.88	1.36	65143	1766	1708	1679	1621	1592	1693	1606	428	495	1000	1120	1	1	42834188	707	-4.17	1.51	12	1.39	-396.00	1094.00	3550	20230406	-53.52	1250	20230822	32.00	2360	-30.08	20240104	1304	26.53	20240305	3250	-49.23	20230619	208	693.27	20230512	1.05	N	013720	1000	428 억	580830	N	N	N	N
67	20240319	150305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1659	9	2	0.55	854201539	520054	53.80	1626	1687	1610	2145	1155	1650	1642.52	1.36	40394	1766	1708	1679	1621	1592	1693	1606	428	495	1000	1120	1	1	42834188	711	-4.19	1.52	12	1.21	-396.00	1094.00	3550	20230406	-53.27	1250	20230822	32.72	2360	-29.70	20240104	1304	27.22	20240305	3250	-48.95	20230619	208	697.60	20230512	1.05	N	013720	1000	428 억	580830	N	N	N	N
68	20240319	140306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1654	4	2	0.24	727174787	443174	45.85	1626	1687	1610	2145	1155	1650	1640.83	1.36	29265	1766	1708	1679	1621	1592	1693	1606	428	495	1000	1120	1	1	42834188	708	-4.18	1.51	12	1.03	-396.00	1094.00	3550	20230406	-53.41	1250	20230822	32.32	2360	-29.92	20240104	1304	26.84	20240305	3250	-49.11	20230619	208	695.19	20230512	1.05	N	013720	1000	428 억	580830	N	N	N	N
69	20240319	130249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1628	-22	5	-1.33	435241926	267457	27.67	1626	1650	1610	2145	1155	1650	1627.33	1.36	40893	1766	1708	1679	1621	1592	1693	1606	428	495	1000	1120	1	1	42834188	697	-4.11	1.49	12	0.62	-396.00	1094.00	3550	20230406	-54.14	1250	20230822	30.24	2360	-31.02	20240104	1304	24.85	20240305	3250	-49.91	20230619	208	682.69	20230512	1.05	N	013720	1000	428 억	580830	N	N	N	N
70	20240319	120305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1639	-11	5	-0.67	401179921	246666	25.52	1626	1650	1610	2145	1155	1650	1626.41	1.36	44669	1766	1708	1679	1621	1592	1693	1606	428	495	1000	1120	1	1	42834188	702	-4.14	1.50	12	0.58	-396.00	1094.00	3550	20230406	-53.83	1250	20230822	31.12	2360	-30.55	20240104	1304	25.69	20240305	3250	-49.57	20230619	208	687.98	20230512	1.05	N	013720	1000	428 억	580830	N	N	N	N
71	20240319	110305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1628	-22	5	-1.33	365036671	224625	23.24	1626	1650	1610	2145	1155	1650	1625.09	1.36	35233	1766	1708	1679	1621	1592	1693	1606	428	495	1000	1120	1	1	42834188	697	-4.11	1.49	12	0.52	-396.00	1094.00	3550	20230406	-54.14	1250	20230822	30.24	2360	-31.02	20240104	1304	24.85	20240305	3250	-49.91	20230619	208	682.69	20230512	1.05	N	013720	1000	428 억	580830	N	N	N	N
72	20240319	100306	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1633	-17	5	-1.03	259759512	159993	16.55	1626	1650	1610	2145	1155	1650	1623.57	1.36	43140	1766	1708	1679	1621	1592	1693	1606	428	495	1000	1120	1	1	42834188	699	-4.12	1.49	12	0.37	-396.00	1094.00	3550	20230406	-54.00	1250	20230822	30.64	2360	-30.81	20240104	1304	25.23	20240305	3250	-49.75	20230619	208	685.10	20230512	1.05	N	013720	1000	428 억	580830	N	N	N	N
73	20240319	090305	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1626	-24	5	-1.45	92233863	57124	5.91	1626	1627	1610	2145	1155	1650	1614.63	1.36	21356	1766	1708	1679	1621	1592	1693	1606	428	495	1000	1120	1	1	42834188	696	-4.11	1.49	12	0.13	-396.00	1094.00	3550	20230406	-54.20	1250	20230822	30.08	2360	-31.10	20240104	1304	24.69	20240305	3250	-49.97	20230619	208	681.73	20230512	1.05	N	013720	1000	428 억	580830	N	N	N	N
74	20240318	160303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1650	-88	5	-5.06	1555179448	928785	67.45	1720	1737	1650	2255	1217	1738	1674.42	1.23	52425	1912	1824	1752	1664	1592	1789	1629	428	517	1000	1180	1	1	42834188	707	-4.17	1.51	12	2.17	-396.00	1094.00	3550	20230406	-53.52	1250	20230822	32.00	2360	-30.08	20240104	1304	26.53	20240305	3250	-49.23	20230619	208	693.27	20230512	0.90	N	013720	1000	428 억	528112	N	N	N	N
75	20240318	150304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1658	-80	5	-4.60	1480181938	883404	64.15	1720	1737	1650	2255	1217	1738	1675.54	1.23	51964	1912	1824	1752	1664	1592	1789	1629	428	517	1000	1180	1	1	42834188	710	-4.19	1.52	12	2.06	-396.00	1094.00	3550	20230406	-53.30	1250	20230822	32.64	2360	-29.75	20240104	1304	27.15	20240305	3250	-48.98	20230619	208	697.12	20230512	0.90	N	013720	1000	428 억	528112	N	N	N	N
76	20240318	140303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1652	-86	5	-4.95	1299509861	774488	56.24	1720	1737	1650	2255	1217	1738	1677.90	1.23	32908	1912	1824	1752	1664	1592	1789	1629	428	517	1000	1180	1	1	42834188	708	-4.17	1.51	12	1.81	-396.00	1094.00	3550	20230406	-53.46	1250	20230822	32.16	2360	-30.00	20240104	1304	26.69	20240305	3250	-49.17	20230619	208	694.23	20230512	0.90	N	013720	1000	428 억	528112	N	N	N	N
77	20240318	130303	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1657	-81	5	-4.66	1239795578	738407	53.62	1720	1737	1650	2255	1217	1738	1679.01	1.23	32404	1912	1824	1752	1664	1592	1789	1629	428	517	1000	1180	1	1	42834188	710	-4.18	1.51	12	1.72	-396.00	1094.00	3550	20230406	-53.32	1250	20230822	32.56	2360	-29.79	20240104	1304	27.07	20240305	3250	-49.02	20230619	208	696.63	20230512	0.90	N	013720	1000	428 억	528112	N	N	N	N
78	20240318	120300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1669	-69	5	-3.97	1085120190	645116	46.85	1720	1737	1650	2255	1217	1738	1682.05	1.23	39710	1912	1824	1752	1664	1592	1789	1629	428	517	1000	1180	1	1	42834188	715	-4.21	1.53	12	1.51	-396.00	1094.00	3550	20230406	-52.99	1250	20230822	33.52	2360	-29.28	20240104	1304	27.99	20240305	3250	-48.65	20230619	208	702.40	20230512	0.90	N	013720	1000	428 억	528112	N	N	N	N
79	20240318	110304	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1681	-57	5	-3.28	855302408	507547	36.86	1720	1737	1650	2255	1217	1738	1685.17	1.23	27108	1912	1824	1752	1664	1592	1789	1629	428	517	1000	1180	1	1	42834188	720	-4.24	1.54	12	1.18	-396.00	1094.00	3550	20230406	-52.65	1250	20230822	34.48	2360	-28.77	20240104	1304	28.91	20240305	3250	-48.28	20230619	208	708.17	20230512	0.90	N	013720	1000	428 억	528112	N	N	N	N
80	20240318	100302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1668	-70	5	-4.03	627252410	371480	26.98	1720	1737	1650	2255	1217	1738	1688.52	1.23	-33367	1912	1824	1752	1664	1592	1789	1629	428	517	1000	1180	1	1	42834188	714	-4.21	1.52	12	0.87	-396.00	1094.00	3550	20230406	-53.01	1250	20230822	33.44	2360	-29.32	20240104	1304	27.91	20240305	3250	-48.68	20230619	208	701.92	20230512	0.90	N	013720	1000	428 억	528112	N	N	N	N
81	20240318	090302	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1720	-18	5	-1.04	67480397	39370	2.86	1720	1720	1701	2255	1217	1738	1714.01	1.23	-8881	1912	1824	1752	1664	1592	1789	1629	428	517	1000	1180	1	1	42834188	737	-4.34	1.57	12	0.09	-396.00	1094.00	3550	20230406	-51.55	1250	20230822	37.60	2360	-27.12	20240104	1304	31.90	20240305	3250	-47.08	20230619	208	726.92	20230512	0.90	N	013720	1000	428 억	528112	N	N	N	N
82	20240315	160259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1738	-108	5	-5.85	2424224397	1375878	126.55	1832	1840	1680	2395	1293	1846	1761.90	1.65	-186997	1974	1910	1791	1727	1608	1942	1759	428	549	1000	1250	1	1	42834188	744	-4.39	1.59	12	3.21	-396.00	1094.00	3550	20230406	-51.04	1250	20230822	39.04	2360	-26.36	20240104	1304	33.28	20240305	3250	-46.52	20230619	208	735.58	20230512	0.83	N	013720	1000	428 억	706215	N	N	N	N
83	20240315	150245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1735	-111	5	-6.01	2292799635	1300007	119.58	1832	1840	1680	2395	1293	1846	1763.63	1.65	-136858	1974	1910	1791	1727	1608	1942	1759	428	549	1000	1250	1	1	42834188	743	-4.38	1.59	12	3.03	-396.00	1094.00	3550	20230406	-51.13	1250	20230822	38.80	2360	-26.48	20240104	1304	33.05	20240305	3250	-46.62	20230619	208	734.13	20230512	0.83	N	013720	1000	428 억	706215	N	N	N	N
84	20240315	140247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	-109	5	-5.90	2189945572	1240984	114.15	1832	1840	1680	2395	1293	1846	1764.63	1.65	-120415	1974	1910	1791	1727	1608	1942	1759	428	549	1000	1250	1	1	42834188	744	-4.39	1.59	12	2.90	-396.00	1094.00	3550	20230406	-51.07	1250	20230822	38.96	2360	-26.40	20240104	1304	33.21	20240305	3250	-46.55	20230619	208	735.10	20230512	0.83	N	013720	1000	428 억	706215	N	N	N	N
85	20240315	130301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1765	-81	5	-4.39	2015476212	1141223	104.97	1832	1840	1680	2395	1293	1846	1766.01	1.65	-102417	1974	1910	1791	1727	1608	1942	1759	428	549	1000	1250	1	1	42834188	756	-4.46	1.61	12	2.66	-396.00	1094.00	3550	20230406	-50.28	1250	20230822	41.20	2360	-25.21	20240104	1304	35.35	20240305	3250	-45.69	20230619	208	748.56	20230512	0.83	N	013720	1000	428 억	706215	N	N	N	N
86	20240315	120301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1784	-62	5	-3.36	1751058185	991963	91.24	1832	1840	1680	2395	1293	1846	1765.17	1.65	-90338	1974	1910	1791	1727	1608	1942	1759	428	549	1000	1250	1	1	42834188	764	-4.51	1.63	12	2.32	-396.00	1094.00	3550	20230406	-49.75	1250	20230822	42.72	2360	-24.41	20240104	1304	36.81	20240305	3250	-45.11	20230619	208	757.69	20230512	0.83	N	013720	1000	428 억	706215	N	N	N	N
87	20240315	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1786	-60	5	-3.25	1559196061	884895	81.39	1832	1840	1680	2395	1293	1846	1761.93	1.65	-103397	1974	1910	1791	1727	1608	1942	1759	428	549	1000	1250	1	1	42834188	765	-4.51	1.63	12	2.07	-396.00	1094.00	3550	20230406	-49.69	1250	20230822	42.88	2360	-24.32	20240104	1304	36.96	20240305	3250	-45.05	20230619	208	758.65	20230512	0.83	N	013720	1000	428 억	706215	N	N	N	N
88	20240315	100300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1780	-66	5	-3.58	1190826810	680268	62.57	1832	1840	1680	2395	1293	1846	1750.40	1.65	-73573	1974	1910	1791	1727	1608	1942	1759	428	549	1000	1250	1	1	42834188	762	-4.49	1.63	12	1.59	-396.00	1094.00	3550	20230406	-49.86	1250	20230822	42.40	2360	-24.58	20240104	1304	36.50	20240305	3250	-45.23	20230619	208	755.77	20230512	0.83	N	013720	1000	428 억	706215	N	N	N	N
89	20240315	090301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1737	-109	5	-5.90	207911919	116749	10.74	1832	1840	1680	2395	1293	1846	1780.36	1.65	-9547	1974	1910	1791	1727	1608	1942	1759	428	549	1000	1250	1	1	42834188	744	-4.39	1.59	12	0.27	-396.00	1094.00	3550	20230406	-51.07	1250	20230822	38.96	2360	-26.40	20240104	1304	33.21	20240305	3250	-46.55	20230619	208	735.10	20230512	0.83	N	013720	1000	428 억	706215	N	N	N	N
90	20240314	160258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1846	122	2	7.08	1906243158	1077567	116.02	1723	1855	1672	2240	1207	1724	1768.87	1.31	136668	1805	1764	1702	1661	1599	1785	1682	428	516	1000	1170	1	1	42834188	791	-4.66	1.69	12	2.52	-396.00	1094.00	3550	20230406	-48.00	1250	20230822	47.68	2360	-21.78	20240104	1304	41.56	20240305	3250	-43.20	20230619	208	787.50	20230512	0.83	N	013720	1000	428 억	562375	N	N	N	N
91	20240314	150300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1833	109	2	6.32	1771744747	1004413	108.15	1723	1855	1672	2240	1207	1724	1763.97	1.31	115112	1805	1764	1702	1661	1599	1785	1682	428	516	1000	1170	1	1	42834188	785	-4.63	1.68	12	2.34	-396.00	1094.00	3550	20230406	-48.37	1250	20230822	46.64	2360	-22.33	20240104	1304	40.57	20240305	3250	-43.60	20230619	208	781.25	20230512	0.83	N	013720	1000	428 억	562375	N	N	N	N
92	20240314	140258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1734	10	2	0.58	931367768	539888	58.13	1723	1774	1672	2240	1207	1724	1725.11	1.31	-23467	1805	1764	1702	1661	1599	1785	1682	428	516	1000	1170	1	1	42834188	743	-4.38	1.59	12	1.26	-396.00	1094.00	3550	20230406	-51.15	1250	20230822	38.72	2360	-26.53	20240104	1304	32.98	20240305	3250	-46.65	20230619	208	733.65	20230512	0.83	N	013720	1000	428 억	562375	N	N	N	N
93	20240314	130258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1759	35	2	2.03	829429510	481311	51.82	1723	1774	1672	2240	1207	1724	1723.27	1.31	1053	1805	1764	1702	1661	1599	1785	1682	428	516	1000	1170	1	1	42834188	753	-4.44	1.61	12	1.12	-396.00	1094.00	3550	20230406	-50.45	1250	20230822	40.72	2360	-25.47	20240104	1304	34.89	20240305	3250	-45.88	20230619	208	745.67	20230512	0.83	N	013720	1000	428 억	562375	N	N	N	N
94	20240314	120259	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1714	-10	5	-0.58	540470400	316622	34.09	1723	1770	1672	2240	1207	1724	1706.98	1.31	-57669	1805	1764	1702	1661	1599	1785	1682	428	516	1000	1170	1	1	42834188	734	-4.33	1.57	12	0.74	-396.00	1094.00	3550	20230406	-51.72	1250	20230822	37.12	2360	-27.37	20240104	1304	31.44	20240305	3250	-47.26	20230619	208	724.04	20230512	0.83	N	013720	1000	428 억	562375	N	N	N	N
95	20240314	110300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1706	-18	5	-1.04	462044225	271048	29.18	1723	1770	1672	2240	1207	1724	1704.64	1.31	-66645	1805	1764	1702	1661	1599	1785	1682	428	516	1000	1170	1	1	42834188	731	-4.31	1.56	12	0.63	-396.00	1094.00	3550	20230406	-51.94	1250	20230822	36.48	2360	-27.71	20240104	1304	30.83	20240305	3250	-47.51	20230619	208	720.19	20230512	0.83	N	013720	1000	428 억	562375	N	N	N	N
96	20240314	100300	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1706	-18	5	-1.04	383511718	224388	24.16	1723	1770	1680	2240	1207	1724	1709.13	1.31	-33756	1805	1764	1702	1661	1599	1785	1682	428	516	1000	1170	1	1	42834188	731	-4.31	1.56	12	0.52	-396.00	1094.00	3550	20230406	-51.94	1250	20230822	36.48	2360	-27.71	20240104	1304	30.83	20240305	3250	-47.51	20230619	208	720.19	20230512	0.83	N	013720	1000	428 억	562375	N	N	N	N
97	20240314	090258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1738	14	2	0.81	31438350	18092	1.95	1723	1759	1718	2240	1207	1724	1737.89	1.31	468	1805	1764	1702	1661	1599	1785	1682	428	516	1000	1170	1	1	42834188	744	-4.39	1.59	12	0.04	-396.00	1094.00	3550	20230406	-51.04	1250	20230822	39.04	2360	-26.36	20240104	1304	33.28	20240305	3250	-46.52	20230619	208	735.58	20230512	0.83	N	013720	1000	428 억	562375	N	N	N	N
98	20240313	160258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1724	101	2	6.22	1585247419	926546	230.18	1641	1743	1640	2105	1137	1623	1710.90	0.91	181081	1734	1678	1643	1587	1552	1661	1570	428	482	1000	1100	1	1	42834188	738	-4.35	1.58	12	2.16	-396.00	1094.00	3550	20230406	-51.44	1250	20230822	37.92	2360	-26.95	20240104	1304	32.21	20240305	3250	-46.95	20230619	208	728.85	20230512	0.72	N	013720	1000	428 억	387879	N	N	N	N
99	20240313	150257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1722	99	2	6.10	1471979343	860752	213.83	1641	1743	1640	2105	1137	1623	1710.11	0.91	159054	1734	1678	1643	1587	1552	1661	1570	428	482	1000	1100	1	1	42834188	738	-4.35	1.57	12	2.01	-396.00	1094.00	3550	20230406	-51.49	1250	20230822	37.76	2360	-27.03	20240104	1304	32.06	20240305	3250	-47.02	20230619	208	727.88	20230512	0.72	N	013720	1000	428 억	387879	N	N	N	N
100	20240313	140258	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1719	96	2	5.91	1343847751	786423	195.37	1641	1743	1640	2105	1137	1623	1708.81	0.91	131666	1734	1678	1643	1587	1552	1661	1570	428	482	1000	1100	1	1	42834188	736	-4.34	1.57	12	1.84	-396.00	1094.00	3550	20230406	-51.58	1250	20230822	37.52	2360	-27.16	20240104	1304	31.83	20240305	3250	-47.11	20230619	208	726.44	20230512	0.72	N	013720	1000	428 억	387879	N	N	N	N
101	20240313	130301	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1699	76	2	4.68	1141534859	668829	166.15	1641	1743	1640	2105	1137	1623	1706.77	0.91	65509	1734	1678	1643	1587	1552	1661	1570	428	482	1000	1100	1	1	42834188	728	-4.29	1.55	12	1.56	-396.00	1094.00	3550	20230406	-52.14	1250	20230822	35.92	2360	-28.01	20240104	1304	30.29	20240305	3250	-47.72	20230619	208	716.83	20230512	0.72	N	013720	1000	428 억	387879	N	N	N	N
102	20240313	120257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1700	77	2	4.74	1036029557	606378	150.64	1641	1743	1640	2105	1137	1623	1708.55	0.91	90840	1734	1678	1643	1587	1552	1661	1570	428	482	1000	1100	1	1	42834188	728	-4.29	1.55	12	1.42	-396.00	1094.00	3550	20230406	-52.11	1250	20230822	36.00	2360	-27.97	20240104	1304	30.37	20240305	3250	-47.69	20230619	208	717.31	20230512	0.72	N	013720	1000	428 억	387879	N	N	N	N
103	20240313	110256	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1690	67	2	4.13	809631863	474651	117.91	1641	1743	1640	2105	1137	1623	1705.74	0.91	42052	1734	1678	1643	1587	1552	1661	1570	428	482	1000	1100	1	1	42834188	724	-4.27	1.54	12	1.11	-396.00	1094.00	3550	20230406	-52.39	1250	20230822	35.20	2360	-28.39	20240104	1304	29.60	20240305	3250	-48.00	20230619	208	712.50	20230512	0.72	N	013720	1000	428 억	387879	N	N	N	N
104	20240313	100257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1708	85	2	5.24	676969742	396361	98.47	1641	1743	1640	2105	1137	1623	1707.96	0.91	62661	1734	1678	1643	1587	1552	1661	1570	428	482	1000	1100	1	1	42834188	732	-4.31	1.56	12	0.93	-396.00	1094.00	3550	20230406	-51.89	1250	20230822	36.64	2360	-27.63	20240104	1304	30.98	20240305	3250	-47.45	20230619	208	721.15	20230512	0.72	N	013720	1000	428 억	387879	N	N	N	N
105	20240313	090257	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1682	59	2	3.64	41089366	24747	6.15	1641	1685	1640	2105	1137	1623	1660.38	0.91	6947	1734	1678	1643	1587	1552	1661	1570	428	482	1000	1100	1	1	42834188	720	-4.25	1.54	12	0.06	-396.00	1094.00	3550	20230406	-52.62	1250	20230822	34.56	2360	-28.73	20240104	1304	28.99	20240305	3250	-48.25	20230619	208	708.65	20230512	0.72	N	013720	1000	428 억	387879	N	N	N	N
106	20240312	160254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1623	-67	5	-3.96	657120127	400506	53.29	1690	1699	1608	2195	1183	1690	1640.72	1.00	-54223	1791	1740	1697	1646	1603	1719	1625	428	505	1000	1140	1	1	42834188	695	-1.70	1.13	12	0.94	-952.00	1440.00	3550	20230406	-54.28	1250	20230822	29.84	2360	-31.23	20240104	1304	24.46	20240305	3250	-50.06	20230619	208	680.29	20230512	0.72	N	013720	1000	428 억	426566	N	N	N	N
107	20240312	150254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1625	-65	5	-3.85	626482623	381614	50.78	1690	1699	1608	2195	1183	1690	1641.67	1.00	-45057	1791	1740	1697	1646	1603	1719	1625	428	505	1000	1140	1	1	42834188	696	-1.71	1.13	12	0.89	-952.00	1440.00	3550	20230406	-54.23	1250	20230822	30.00	2360	-31.14	20240104	1304	24.62	20240305	3250	-50.00	20230619	208	681.25	20230512	0.72	N	013720	1000	428 억	426566	N	N	N	N
108	20240312	140252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-70	5	-4.14	596508602	363221	48.33	1690	1699	1608	2195	1183	1690	1642.27	1.00	-39871	1791	1740	1697	1646	1603	1719	1625	428	505	1000	1140	1	1	42834188	694	-1.70	1.12	12	0.85	-952.00	1440.00	3550	20230406	-54.37	1250	20230822	29.60	2360	-31.36	20240104	1304	24.23	20240305	3250	-50.15	20230619	208	678.85	20230512	0.72	N	013720	1000	428 억	426566	N	N	N	N
109	20240312	130245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1620	-70	5	-4.14	463893570	281720	37.48	1690	1699	1608	2195	1183	1690	1646.65	1.00	-37943	1791	1740	1697	1646	1603	1719	1625	428	505	1000	1140	1	1	42834188	694	-1.70	1.12	12	0.66	-952.00	1440.00	3550	20230406	-54.37	1250	20230822	29.60	2360	-31.36	20240104	1304	24.23	20240305	3250	-50.15	20230619	208	678.85	20230512	0.72	N	013720	1000	428 억	426566	N	N	N	N
110	20240312	120254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1634	-56	5	-3.31	315122240	190031	25.29	1690	1699	1634	2195	1183	1690	1658.27	1.00	-6237	1791	1740	1697	1646	1603	1719	1625	428	505	1000	1140	1	1	42834188	700	-1.72	1.13	12	0.44	-952.00	1440.00	3550	20230406	-53.97	1250	20230822	30.72	2360	-30.76	20240104	1304	25.31	20240305	3250	-49.72	20230619	208	685.58	20230512	0.72	N	013720	1000	428 억	426566	N	N	N	N
111	20240312	110254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1651	-39	5	-2.31	229049223	137668	18.32	1690	1699	1638	2195	1183	1690	1663.78	1.00	9252	1791	1740	1697	1646	1603	1719	1625	428	505	1000	1140	1	1	42834188	707	-1.73	1.15	12	0.32	-952.00	1440.00	3550	20230406	-53.49	1250	20230822	32.08	2360	-30.04	20240104	1304	26.61	20240305	3250	-49.20	20230619	208	693.75	20230512	0.72	N	013720	1000	428 억	426566	N	N	N	N
112	20240312	100254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1657	-33	5	-1.95	163634940	98152	13.06	1690	1699	1638	2195	1183	1690	1667.16	1.00	-1313	1791	1740	1697	1646	1603	1719	1625	428	505	1000	1140	1	1	42834188	710	-1.74	1.15	12	0.23	-952.00	1440.00	3550	20230406	-53.32	1250	20230822	32.56	2360	-29.79	20240104	1304	27.07	20240305	3250	-49.02	20230619	208	696.63	20230512	0.72	N	013720	1000	428 억	426566	N	N	N	N
113	20240312	090255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1686	-4	5	-0.24	5214360	3090	0.41	1690	1690	1685	2195	1183	1690	1687.50	1.00	-1263	1791	1740	1697	1646	1603	1719	1625	428	505	1000	1140	1	1	42834188	722	-1.77	1.17	12	0.01	-952.00	1440.00	3550	20230406	-52.51	1250	20230822	34.88	2360	-28.56	20240104	1304	29.29	20240305	3250	-48.12	20230619	208	710.58	20230512	0.72	N	013720	1000	428 억	426566	N	N	N	N
114	20240311	160253	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1690	6	2	0.36	1278530755	749939	74.79	1700	1748	1654	2185	1179	1684	1704.85	1.39	-181740	1800	1742	1629	1571	1458	1771	1600	428	501	1000	1140	1	1	42834188	724	-1.78	1.17	12	1.75	-952.00	1440.00	3550	20230406	-52.39	1250	20230822	35.20	2360	-28.39	20240104	1304	29.60	20240305	3250	-48.00	20230619	208	712.50	20230512	0.79	N	013720	1000	428 억	595548	N	N	N	N
115	20240311	150254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1696	12	2	0.71	1257402010	737457	73.54	1700	1748	1654	2185	1179	1684	1705.05	1.39	-179856	1800	1742	1629	1571	1458	1771	1600	428	501	1000	1140	1	1	42834188	726	-1.78	1.18	12	1.72	-952.00	1440.00	3550	20230406	-52.23	1250	20230822	35.68	2360	-28.14	20240104	1304	30.06	20240305	3250	-47.82	20230619	208	715.38	20230512	0.79	N	013720	1000	428 억	595548	N	N	N	N
116	20240311	140252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1704	20	2	1.19	1186300061	695645	69.37	1700	1748	1654	2185	1179	1684	1705.32	1.39	-152485	1800	1742	1629	1571	1458	1771	1600	428	501	1000	1140	1	1	42834188	730	-1.79	1.18	12	1.62	-952.00	1440.00	3550	20230406	-52.00	1250	20230822	36.32	2360	-27.80	20240104	1304	30.67	20240305	3250	-47.57	20230619	208	719.23	20230512	0.79	N	013720	1000	428 억	595548	N	N	N	N
117	20240311	130254	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1684	0	3	0.00	1039717437	608305	60.66	1700	1748	1654	2185	1179	1684	1709.20	1.39	-133098	1800	1742	1629	1571	1458	1771	1600	428	501	1000	1140	1	1	42834188	721	-1.77	1.17	12	1.42	-952.00	1440.00	3550	20230406	-52.56	1250	20230822	34.72	2360	-28.64	20240104	1304	29.14	20240305	3250	-48.18	20230619	208	709.62	20230512	0.79	N	013720	1000	428 억	595548	N	N	N	N
118	20240311	120255	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1683	-1	5	-0.06	1023465284	598662	59.70	1700	1748	1654	2185	1179	1684	1709.59	1.39	-133654	1800	1742	1629	1571	1458	1771	1600	428	501	1000	1140	1	1	42834188	721	-1.77	1.17	12	1.40	-952.00	1440.00	3550	20230406	-52.59	1250	20230822	34.64	2360	-28.69	20240104	1304	29.06	20240305	3250	-48.22	20230619	208	709.13	20230512	0.79	N	013720	1000	428 억	595548	N	N	N	N
119	20240311	110252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1709	25	2	1.48	894079246	522187	52.07	1700	1748	1654	2185	1179	1684	1712.18	1.39	-105696	1800	1742	1629	1571	1458	1771	1600	428	501	1000	1140	1	1	42834188	732	-1.80	1.19	12	1.22	-952.00	1440.00	3550	20230406	-51.86	1250	20230822	36.72	2360	-27.58	20240104	1304	31.06	20240305	3250	-47.42	20230619	208	721.63	20230512	0.79	N	013720	1000	428 억	595548	N	N	N	N
120	20240311	100251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1713	29	2	1.72	799199436	466488	46.52	1700	1748	1654	2185	1179	1684	1713.23	1.39	-114141	1800	1742	1629	1571	1458	1771	1600	428	501	1000	1140	1	1	42834188	734	-1.80	1.19	12	1.09	-952.00	1440.00	3550	20230406	-51.75	1250	20230822	37.04	2360	-27.42	20240104	1304	31.37	20240305	3250	-47.29	20230619	208	723.56	20230512	0.79	N	013720	1000	428 억	595548	N	N	N	N
121	20240311	090250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1687	3	2	0.18	122330053	72449	7.22	1700	1702	1654	2185	1179	1684	1688.50	1.39	-37119	1800	1742	1629	1571	1458	1771	1600	428	501	1000	1140	1	1	42834188	723	-1.77	1.17	12	0.17	-952.00	1440.00	3550	20230406	-52.48	1250	20230822	34.96	2360	-28.52	20240104	1304	29.37	20240305	3250	-48.09	20230619	208	711.06	20230512	0.79	N	013720	1000	428 억	595548	N	N	N	N
122	20240308	160252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1684	164	2	10.79	1586222133	988407	58.02	1519	1687	1516	1976	1064	1520	1604.81	0.87	224966	1735	1627	1512	1404	1289	1681	1458	428	456	1000	1030	1	1	42834188	721	-1.77	1.17	12	2.31	-952.00	1440.00	3550	20230406	-52.56	1250	20230822	34.72	2360	-28.64	20240104	1304	29.14	20240305	3250	-48.18	20230619	208	709.62	20230512	0.83	N	013720	1000	428 억	370858	N	N	N	N
123	20240308	150252	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1642	122	2	8.03	1328364359	832878	48.89	1519	1645	1516	1976	1064	1520	1594.91	0.87	164784	1735	1627	1512	1404	1289	1681	1458	428	456	1000	1030	1	1	42834188	703	-1.72	1.14	12	1.94	-952.00	1440.00	3550	20230406	-53.75	1250	20230822	31.36	2360	-30.42	20240104	1304	25.92	20240305	3250	-49.48	20230619	208	689.42	20230512	0.83	N	013720	1000	428 억	370858	N	N	N	N
124	20240308	140251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1637	117	2	7.70	1174831414	739135	43.38	1519	1641	1516	1976	1064	1520	1589.47	0.87	130455	1735	1627	1512	1404	1289	1681	1458	428	456	1000	1030	1	1	42834188	701	-1.72	1.14	12	1.73	-952.00	1440.00	3550	20230406	-53.89	1250	20230822	30.96	2360	-30.64	20240104	1304	25.54	20240305	3250	-49.63	20230619	208	687.02	20230512	0.83	N	013720	1000	428 억	370858	N	N	N	N
125	20240308	130250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1603	83	2	5.46	796876910	506731	29.74	1519	1624	1516	1976	1064	1520	1572.58	0.87	51837	1735	1627	1512	1404	1289	1681	1458	428	456	1000	1030	1	1	42834188	687	-1.68	1.11	12	1.18	-952.00	1440.00	3550	20230406	-54.85	1250	20230822	28.24	2360	-32.08	20240104	1304	22.93	20240305	3250	-50.68	20230619	208	670.67	20230512	0.83	N	013720	1000	428 억	370858	N	N	N	N
126	20240308	120251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1568	48	2	3.16	562075146	360155	21.14	1519	1600	1516	1976	1064	1520	1560.65	0.87	-9090	1735	1627	1512	1404	1289	1681	1458	428	456	1000	1030	1	1	42834188	672	-1.65	1.09	12	0.84	-952.00	1440.00	3550	20230406	-55.83	1250	20230822	25.44	2360	-33.56	20240104	1304	20.25	20240305	3250	-51.75	20230619	208	653.85	20230512	0.83	N	013720	1000	428 억	370858	N	N	N	N
127	20240308	110250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1594	74	2	4.87	456089506	293038	17.20	1519	1600	1516	1976	1064	1520	1556.42	0.87	-1130	1735	1627	1512	1404	1289	1681	1458	428	456	1000	1030	1	1	42834188	683	-1.67	1.11	12	0.68	-952.00	1440.00	3550	20230406	-55.10	1250	20230822	27.52	2360	-32.46	20240104	1304	22.24	20240305	3250	-50.95	20230619	208	666.35	20230512	0.83	N	013720	1000	428 억	370858	N	N	N	N
128	20240308	100250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1549	29	2	1.91	292784945	189411	11.12	1519	1573	1516	1976	1064	1520	1545.77	0.87	-28562	1735	1627	1512	1404	1289	1681	1458	428	456	1000	1030	1	1	42834188	664	-1.63	1.08	12	0.44	-952.00	1440.00	3550	20230406	-56.37	1250	20230822	23.92	2360	-34.36	20240104	1304	18.79	20240305	3250	-52.34	20230619	208	644.71	20230512	0.83	N	013720	1000	428 억	370858	N	N	N	N
129	20240308	090249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	15	2	0.99	23852367	15686	0.92	1519	1555	1516	1976	1064	1520	1520.62	0.87	8507	1735	1627	1512	1404	1289	1681	1458	428	456	1000	1030	1	1	42834188	658	-1.61	1.07	12	0.04	-952.00	1440.00	3550	20230406	-56.76	1250	20230822	22.80	2360	-34.96	20240104	1304	17.71	20240305	3250	-52.77	20230619	208	637.98	20230512	0.83	N	013720	1000	428 억	370858	N	N	N	N
130	20240307	160250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	108	2	7.65	2615480055	1698874	258.21	1427	1620	1397	1835	989	1412	1539.54	0.75	62233	1534	1472	1416	1354	1298	1504	1386	428	423	1000	960	1	1	42834188	651	-1.60	1.06	12	3.97	-952.00	1440.00	3550	20230406	-57.18	1250	20230822	21.60	2360	-35.59	20240104	1304	16.56	20240305	3250	-53.23	20230619	208	630.77	20230512	0.83	N	013720	1000	428 억	320770	N	N	N	N
131	20240307	150239	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	108	2	7.65	2554879888	1659016	252.15	1427	1620	1397	1835	989	1412	1540.00	0.75	57582	1534	1472	1416	1354	1298	1504	1386	428	423	1000	960	1	1	42834188	651	-1.60	1.06	12	3.87	-952.00	1440.00	3550	20230406	-57.18	1250	20230822	21.60	2360	-35.59	20240104	1304	16.56	20240305	3250	-53.23	20230619	208	630.77	20230512	0.83	N	013720	1000	428 억	320770	N	N	N	N
132	20240307	140247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1565	153	2	10.84	2242270784	1456267	221.33	1427	1620	1397	1835	989	1412	1539.74	0.75	-2973	1534	1472	1416	1354	1298	1504	1386	428	423	1000	960	1	1	42834188	670	-1.64	1.09	12	3.40	-952.00	1440.00	3550	20230406	-55.92	1250	20230822	25.20	2360	-33.69	20240104	1304	20.02	20240305	3250	-51.85	20230619	208	652.40	20230512	0.83	N	013720	1000	428 억	320770	N	N	N	N
133	20240307	130247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1499	87	2	6.16	662881691	451991	68.70	1427	1528	1397	1835	989	1412	1466.58	0.75	4069	1534	1472	1416	1354	1298	1504	1386	428	423	1000	960	1	1	42834188	642	-1.57	1.04	12	1.06	-952.00	1440.00	3550	20230406	-57.77	1250	20230822	19.92	2360	-36.48	20240104	1304	14.95	20240305	3250	-53.88	20230619	208	620.67	20230512	0.83	N	013720	1000	428 억	320770	N	N	N	N
134	20240307	120248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	103	2	7.29	425242462	292967	44.53	1427	1515	1397	1835	989	1412	1451.50	0.75	-26266	1534	1472	1416	1354	1298	1504	1386	428	423	1000	960	1	1	42834188	649	-1.59	1.05	12	0.68	-952.00	1440.00	3550	20230406	-57.32	1250	20230822	21.20	2360	-35.81	20240104	1304	16.18	20240305	3250	-53.38	20230619	208	628.37	20230512	0.83	N	013720	1000	428 억	320770	N	N	N	N
135	20240307	110250	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	-6	5	-0.42	124153451	88066	13.38	1427	1434	1397	1835	989	1412	1409.78	0.75	-24559	1534	1472	1416	1354	1298	1504	1386	428	423	1000	960	1	1	42834188	602	-1.48	0.98	12	0.21	-952.00	1440.00	3550	20230406	-60.39	1250	20230822	12.48	2360	-40.42	20240104	1304	7.82	20240305	3250	-56.74	20230619	208	575.96	20230512	0.83	N	013720	1000	428 억	320770	N	N	N	N
136	20240307	100251	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1401	-11	5	-0.78	103398810	73391	11.15	1427	1434	1397	1835	989	1412	1408.88	0.75	-18859	1534	1472	1416	1354	1298	1504	1386	428	423	1000	960	1	1	42834188	600	-1.47	0.97	12	0.17	-952.00	1440.00	3550	20230406	-60.54	1250	20230822	12.08	2360	-40.64	20240104	1304	7.44	20240305	3250	-56.89	20230619	208	573.56	20230512	0.83	N	013720	1000	428 억	320770	N	N	N	N
137	20240307	090248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1416	4	2	0.28	3849437	2706	0.41	1427	1434	1414	1835	989	1412	1422.56	0.75	-1210	1534	1472	1416	1354	1298	1504	1386	428	423	1000	960	1	1	42834188	607	-1.49	0.98	12	0.01	-952.00	1440.00	3550	20230406	-60.11	1250	20230822	13.28	2360	-40.00	20240104	1304	8.59	20240305	3250	-56.43	20230619	208	580.77	20230512	0.83	N	013720	1000	428 억	320770	N	N	N	N
138	20240306	160247	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	49	2	3.60	940394234	657260	276.68	1363	1478	1360	1771	955	1363	1430.78	0.70	30392	1403	1382	1343	1322	1283	1393	1333	428	408	1000	920	1	1	42834188	605	-1.48	0.98	12	1.53	-952.00	1440.00	3590	20230228	-60.67	1250	20230822	12.96	2360	-40.17	20240104	1304	8.28	20240305	3250	-56.55	20230619	208	578.85	20230512	0.84	N	013720	1000	428 억	299782	N	N	N	N
139	20240306	150248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1416	53	2	3.89	904750555	632049	266.07	1363	1478	1360	1771	955	1363	1431.46	0.70	28868	1403	1382	1343	1322	1283	1393	1333	428	408	1000	920	1	1	42834188	607	-1.49	0.98	12	1.48	-952.00	1440.00	3590	20230228	-60.56	1250	20230822	13.28	2360	-40.00	20240104	1304	8.59	20240305	3250	-56.43	20230619	208	580.77	20230512	0.84	N	013720	1000	428 억	299782	N	N	N	N
140	20240306	140246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	42	2	3.08	859898680	600312	252.71	1363	1478	1360	1771	955	1363	1432.42	0.70	40948	1403	1382	1343	1322	1283	1393	1333	428	408	1000	920	1	1	42834188	602	-1.48	0.98	12	1.40	-952.00	1440.00	3590	20230228	-60.86	1250	20230822	12.40	2360	-40.47	20240104	1304	7.75	20240305	3250	-56.77	20230619	208	575.48	20230512	0.84	N	013720	1000	428 억	299782	N	N	N	N
141	20240306	130248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	31	2	2.27	779988758	543872	228.95	1363	1478	1360	1771	955	1363	1434.14	0.70	32950	1403	1382	1343	1322	1283	1393	1333	428	408	1000	920	1	1	42834188	597	-1.46	0.97	12	1.27	-952.00	1440.00	3590	20230228	-61.17	1250	20230822	11.52	2360	-40.93	20240104	1304	6.90	20240305	3250	-57.11	20230619	208	570.19	20230512	0.84	N	013720	1000	428 억	299782	N	N	N	N
142	20240306	120249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	40	2	2.93	761654154	530749	223.43	1363	1478	1360	1771	955	1363	1435.06	0.70	29826	1403	1382	1343	1322	1283	1393	1333	428	408	1000	920	1	1	42834188	601	-1.47	0.97	12	1.24	-952.00	1440.00	3590	20230228	-60.92	1250	20230822	12.24	2360	-40.55	20240104	1304	7.59	20240305	3250	-56.83	20230619	208	574.52	20230512	0.84	N	013720	1000	428 억	299782	N	N	N	N
143	20240306	110249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1416	53	2	3.89	690154242	479497	201.85	1363	1478	1360	1771	955	1363	1439.33	0.70	35875	1403	1382	1343	1322	1283	1393	1333	428	408	1000	920	1	1	42834188	607	-1.49	0.98	12	1.12	-952.00	1440.00	3590	20230228	-60.56	1250	20230822	13.28	2360	-40.00	20240104	1304	8.59	20240305	3250	-56.43	20230619	208	580.77	20230512	0.84	N	013720	1000	428 억	299782	N	N	N	N
144	20240306	100245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1426	63	2	4.62	647112713	448967	189.00	1363	1478	1360	1771	955	1363	1441.34	0.70	34298	1403	1382	1343	1322	1283	1393	1333	428	408	1000	920	1	1	42834188	611	-1.50	0.99	12	1.05	-952.00	1440.00	3590	20230228	-60.28	1250	20230822	14.08	2360	-39.58	20240104	1304	9.36	20240305	3250	-56.12	20230619	208	585.58	20230512	0.84	N	013720	1000	428 억	299782	N	N	N	N
145	20240306	090248	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1373	10	2	0.73	29598377	21693	9.13	1363	1373	1360	1771	955	1363	1364.42	0.70	-7465	1403	1382	1343	1322	1283	1393	1333	428	408	1000	920	1	1	42834188	588	-1.44	0.95	12	0.05	-952.00	1440.00	3590	20230228	-61.75	1250	20230822	9.84	2360	-41.82	20240104	1304	5.29	20240305	3250	-57.75	20230619	208	560.10	20230512	0.84	N	013720	1000	428 억	299782	N	N	N	N
146	20240305	160246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1363	30	2	2.25	310504321	234493	100.64	1349	1364	1304	1732	934	1333	1324.03	0.70	-1160	1392	1362	1345	1315	1298	1354	1307	428	399	1000	900	1	1	42834188	584	-1.43	0.95	12	0.55	-952.00	1440.00	3730	20230227	-63.46	1250	20230822	9.04	2360	-42.25	20240104	1304	4.52	20240305	3250	-58.06	20230619	208	555.29	20230512	1.06	N	013720	1000	428 억	300729	N	N	N	N
147	20240305	150249	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	-4	5	-0.30	251855197	190981	81.97	1349	1349	1304	1732	934	1333	1318.74	0.70	-24182	1392	1362	1345	1315	1298	1354	1307	428	399	1000	900	1	1	42834188	569	-1.40	0.92	12	0.45	-952.00	1440.00	3730	20230227	-64.37	1250	20230822	6.32	2360	-43.69	20240104	1304	1.92	20240305	3250	-59.11	20230619	208	538.94	20230512	1.06	N	013720	1000	428 억	300729	N	N	N	N
148	20240305	140243	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1330	-3	5	-0.23	238284160	180772	77.59	1349	1349	1304	1732	934	1333	1318.15	0.70	-20812	1392	1362	1345	1315	1298	1354	1307	428	399	1000	900	1	1	42834188	570	-1.40	0.92	12	0.42	-952.00	1440.00	3730	20230227	-64.34	1250	20230822	6.40	2360	-43.64	20240104	1304	1.99	20240305	3250	-59.08	20230619	208	539.42	20230512	1.06	N	013720	1000	428 억	300729	N	N	N	N
149	20240305	130245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	-4	5	-0.30	205801398	156396	67.13	1349	1349	1304	1732	934	1333	1315.90	0.70	-13342	1392	1362	1345	1315	1298	1354	1307	428	399	1000	900	1	1	42834188	569	-1.40	0.92	12	0.37	-952.00	1440.00	3730	20230227	-64.37	1250	20230822	6.32	2360	-43.69	20240104	1304	1.92	20240305	3250	-59.11	20230619	208	538.94	20230512	1.06	N	013720	1000	428 억	300729	N	N	N	N
150	20240305	120245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1323	-10	5	-0.75	171967879	130807	56.14	1349	1349	1304	1732	934	1333	1314.67	0.70	-24063	1392	1362	1345	1315	1298	1354	1307	428	399	1000	900	1	1	42834188	567	-1.39	0.92	12	0.31	-952.00	1440.00	3730	20230227	-64.53	1250	20230822	5.84	2360	-43.94	20240104	1304	1.46	20240305	3250	-59.29	20230619	208	536.06	20230512	1.06	N	013720	1000	428 억	300729	N	N	N	N
151	20240305	110246	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1305	-28	5	-2.10	124727234	94946	40.75	1349	1349	1304	1732	934	1333	1313.66	0.70	-34717	1392	1362	1345	1315	1298	1354	1307	428	399	1000	900	1	1	42834188	559	-1.37	0.91	12	0.22	-952.00	1440.00	3730	20230227	-65.01	1250	20230822	4.40	2360	-44.70	20240104	1304	0.08	20240305	3250	-59.85	20230619	208	527.40	20230512	1.06	N	013720	1000	428 억	300729	N	N	N	N
152	20240305	100244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1311	-22	5	-1.65	88361497	67103	28.80	1349	1349	1306	1732	934	1333	1316.80	0.70	-27076	1392	1362	1345	1315	1298	1354	1307	428	399	1000	900	1	1	42834188	562	-1.38	0.91	12	0.16	-952.00	1440.00	3730	20230227	-64.85	1250	20230822	4.88	2360	-44.45	20240104	1306	0.38	20240305	3250	-59.66	20230619	208	530.29	20230512	1.06	N	013720	1000	428 억	300729	N	N	N	N
153	20240305	090245	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	-11	5	-0.83	15557903	11677	5.01	1349	1349	1322	1732	934	1333	1332.35	0.70	-9077	1392	1362	1345	1315	1298	1354	1307	428	399	1000	900	1	1	42834188	566	-1.39	0.92	12	0.03	-952.00	1440.00	3730	20230227	-64.56	1250	20230822	5.76	2360	-43.98	20240104	1322	0.00	20240305	3250	-59.32	20230619	208	535.58	20230512	1.06	N	013720	1000	428 억	300729	N	N	N	N
154	20240304	160244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-32	5	-2.34	311988677	232979	56.00	1360	1375	1328	1774	956	1365	1339.13	0.87	-71832	1413	1388	1359	1334	1305	1374	1320	428	409	1000	920	1	1	42834188	571	-1.40	0.93	12	0.54	-952.00	1440.00	3790	20230224	-64.83	1250	20230822	6.64	2360	-43.52	20240104	1328	0.38	20240304	3250	-58.98	20230619	208	540.87	20230512	1.11	N	013720	1000	428 억	372546	N	N	N	N
155	20240304	150244	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1336	-29	5	-2.12	277320897	206940	49.74	1360	1375	1328	1774	956	1365	1340.10	0.87	-67089	1413	1388	1359	1334	1305	1374	1320	428	409	1000	920	1	1	42834188	572	-1.40	0.93	12	0.48	-952.00	1440.00	3790	20230224	-64.75	1250	20230822	6.88	2360	-43.39	20240104	1328	0.60	20240304	3250	-58.89	20230619	208	542.31	20230512	1.11	N	013720	1000	428 억	372546	N	N	N	N
156	20240304	140232	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1332	-33	5	-2.42	264239511	197119	47.38	1360	1375	1328	1774	956	1365	1340.51	0.87	-65384	1413	1388	1359	1334	1305	1374	1320	428	409	1000	920	1	1	42834188	571	-1.40	0.93	12	0.46	-952.00	1440.00	3790	20230224	-64.85	1250	20230822	6.56	2360	-43.56	20240104	1328	0.30	20240304	3250	-59.02	20230619	208	540.38	20230512	1.11	N	013720	1000	428 억	372546	N	N	N	N
157	20240304	130242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1329	-36	5	-2.64	209644210	156070	37.51	1360	1375	1329	1774	956	1365	1343.27	0.87	-67212	1413	1388	1359	1334	1305	1374	1320	428	409	1000	920	1	1	42834188	569	-1.40	0.92	12	0.36	-952.00	1440.00	3790	20230224	-64.93	1250	20230822	6.32	2360	-43.69	20240104	1328	0.08	20240227	3250	-59.11	20230619	208	538.94	20230512	1.11	N	013720	1000	428 억	372546	N	N	N	N
158	20240304	120233	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1333	-32	5	-2.34	196764734	146390	35.19	1360	1375	1329	1774	956	1365	1344.11	0.87	-63003	1413	1388	1359	1334	1305	1374	1320	428	409	1000	920	1	1	42834188	571	-1.40	0.93	12	0.34	-952.00	1440.00	3790	20230224	-64.83	1250	20230822	6.64	2360	-43.52	20240104	1328	0.38	20240227	3250	-58.98	20230619	208	540.87	20230512	1.11	N	013720	1000	428 억	372546	N	N	N	N
159	20240304	110241	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1334	-31	5	-2.27	156506203	116144	27.92	1360	1375	1329	1774	956	1365	1347.52	0.87	-63829	1413	1388	1359	1334	1305	1374	1320	428	409	1000	920	1	1	42834188	571	-1.40	0.93	12	0.27	-952.00	1440.00	3790	20230224	-64.80	1250	20230822	6.72	2360	-43.47	20240104	1328	0.45	20240227	3250	-58.95	20230619	208	541.35	20230512	1.11	N	013720	1000	428 억	372546	N	N	N	N
160	20240304	100242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1341	-24	5	-1.76	85600697	62963	15.13	1360	1375	1337	1774	956	1365	1359.54	0.87	-37654	1413	1388	1359	1334	1305	1374	1320	428	409	1000	920	1	1	42834188	574	-1.41	0.93	12	0.15	-952.00	1440.00	3790	20230224	-64.62	1250	20230822	7.28	2360	-43.18	20240104	1328	0.98	20240227	3250	-58.74	20230619	208	544.71	20230512	1.11	N	013720	1000	428 억	372546	N	N	N	N
161	20240304	090242	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	6	2	0.44	6483566	4766	1.15	1360	1374	1360	1774	956	1365	1360.38	0.87	-468	1413	1388	1359	1334	1305	1374	1320	428	409	1000	920	1	1	42834188	587	-1.44	0.95	12	0.01	-952.00	1440.00	3790	20230224	-63.83	1250	20230822	9.68	2360	-41.91	20240104	1328	3.24	20240227	3250	-57.82	20230619	208	559.13	20230512	1.11	N	013720	1000	428 억	372546	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History