KissMeData/128540/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2730	60	2	2.25	1466746900	550062	11.02	2660	2750	2605	3470	1870	2670	2666.50	0.64	-26342	3396	3032	2746	2382	2096	3215	2565	27	800	100	1920	5	1	26690460	729	-20.37	0.79	12	2.06	-134.00	3449.00	5140	20230509	-46.89	2365	20240305	15.43	3110	-12.22	20240328	2365	15.43	20240305	5140	-46.89	20230509	2365	15.43	20240305	0.50	N	128540	100	26 억	170964	N	N	N	N
3	20240329	150822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2680	10	2	0.37	1382030695	518786	10.39	2660	2750	2605	3470	1870	2670	2663.97	0.64	-18308	3396	3032	2746	2382	2096	3215	2565	27	800	100	1920	5	1	26690460	715	-20.00	0.78	12	1.94	-134.00	3449.00	5140	20230509	-47.86	2365	20240305	13.32	3110	-13.83	20240328	2365	13.32	20240305	5140	-47.86	20230509	2365	13.32	20240305	0.50	N	128540	100	26 억	170964	N	N	N	N
4	20240329	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2650	-20	5	-0.75	985716080	371728	7.45	2660	2750	2605	3470	1870	2670	2651.71	0.64	16027	3396	3032	2746	2382	2096	3215	2565	27	800	100	1920	5	1	26690460	707	-19.78	0.77	12	1.39	-134.00	3449.00	5140	20230509	-48.44	2365	20240305	12.05	3110	-14.79	20240328	2365	12.05	20240305	5140	-48.44	20230509	2365	12.05	20240305	0.50	N	128540	100	26 억	170964	N	N	N	N
5	20240329	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2675	5	2	0.19	675711905	255355	5.12	2660	2700	2605	3470	1870	2670	2646.17	0.64	-5317	3396	3032	2746	2382	2096	3215	2565	27	800	100	1920	5	1	26690460	714	-19.96	0.78	12	0.96	-134.00	3449.00	5140	20230509	-47.96	2365	20240305	13.11	3110	-13.99	20240328	2365	13.11	20240305	5140	-47.96	20230509	2365	13.11	20240305	0.50	N	128540	100	26 억	170964	N	N	N	N
6	20240329	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2650	-20	5	-0.75	614484470	232471	4.66	2660	2700	2605	3470	1870	2670	2643.27	0.64	-1375	3396	3032	2746	2382	2096	3215	2565	27	800	100	1920	5	1	26690460	707	-19.78	0.77	12	0.87	-134.00	3449.00	5140	20230509	-48.44	2365	20240305	12.05	3110	-14.79	20240328	2365	12.05	20240305	5140	-48.44	20230509	2365	12.05	20240305	0.50	N	128540	100	26 억	170964	N	N	N	N
7	20240329	110803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2695	25	2	0.94	488568840	185352	3.71	2660	2695	2605	3470	1870	2670	2635.90	0.64	8219	3396	3032	2746	2382	2096	3215	2565	27	800	100	1920	5	1	26690460	719	-20.11	0.78	12	0.69	-134.00	3449.00	5140	20230509	-47.57	2365	20240305	13.95	3110	-13.34	20240328	2365	13.95	20240305	5140	-47.57	20230509	2365	13.95	20240305	0.50	N	128540	100	26 억	170964	N	N	N	N
8	20240329	100804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2620	-50	5	-1.87	301184565	114646	2.30	2660	2660	2605	3470	1870	2670	2627.08	0.64	2959	3396	3032	2746	2382	2096	3215	2565	27	800	100	1920	5	1	26690460	699	-19.55	0.76	12	0.43	-134.00	3449.00	5140	20230509	-49.03	2365	20240305	10.78	3110	-15.76	20240328	2365	10.78	20240305	5140	-49.03	20230509	2365	10.78	20240305	0.50	N	128540	100	26 억	170964	N	N	N	N
9	20240329	090804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2645	-25	5	-0.94	85182210	32185	0.64	2660	2660	2630	3470	1870	2670	2646.64	0.64	407	3396	3032	2746	2382	2096	3215	2565	27	800	100	1920	5	1	26690460	706	-19.74	0.77	12	0.12	-134.00	3449.00	5140	20230509	-48.54	2365	20240305	11.84	3110	-14.95	20240328	2365	11.84	20240305	5140	-48.54	20230509	2365	11.84	20240305	0.50	N	128540	100	26 억	170964	N	N	N	N
10	20240328	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2670	190	2	7.66	14196255285	4974762	11052.08	2480	3110	2460	3220	1740	2480	2853.87	0.65	6671	2526	2502	2471	2447	2416	2515	2460	27	740	100	1780	5	1	26690460	713	-19.93	0.77	12	18.64	-134.00	3449.00	5140	20230509	-48.05	2365	20240305	12.90	3110	-14.15	20240328	2365	12.90	20240305	5140	-48.05	20230509	2365	12.90	20240305	0.49	N	128540	100	26 억	173630	N	N	N	N
11	20240328	150810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2650	170	2	6.85	13983441235	4894864	10874.58	2480	3110	2460	3220	1740	2480	2856.76	0.65	3268	2526	2502	2471	2447	2416	2515	2460	27	740	100	1780	5	1	26690460	707	-19.78	0.77	12	18.34	-134.00	3449.00	5140	20230509	-48.44	2365	20240305	12.05	3110	-14.79	20240328	2365	12.05	20240305	5140	-48.44	20230509	2365	12.05	20240305	0.49	N	128540	100	26 억	173630	N	N	N	N
12	20240328	140801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2640	160	2	6.45	13746618340	4805527	10676.10	2480	3110	2460	3220	1740	2480	2860.58	0.65	-13567	2526	2502	2471	2447	2416	2515	2460	27	740	100	1780	5	1	26690460	705	-19.70	0.77	12	18.00	-134.00	3449.00	5140	20230509	-48.64	2365	20240305	11.63	3110	-15.11	20240328	2365	11.63	20240305	5140	-48.64	20230509	2365	11.63	20240305	0.49	N	128540	100	26 억	173630	N	N	N	N
13	20240328	130800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2665	185	2	7.46	13306140430	4639393	10307.01	2480	3110	2460	3220	1740	2480	2868.08	0.65	-1419	2526	2502	2471	2447	2416	2515	2460	27	740	100	1780	5	1	26690460	711	-19.89	0.77	12	17.38	-134.00	3449.00	5140	20230509	-48.15	2365	20240305	12.68	3110	-14.31	20240328	2365	12.68	20240305	5140	-48.15	20230509	2365	12.68	20240305	0.49	N	128540	100	26 억	173630	N	N	N	N
14	20240328	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2695	215	2	8.67	12791901885	4447346	9880.36	2480	3110	2460	3220	1740	2480	2876.30	0.65	-24890	2526	2502	2471	2447	2416	2515	2460	27	740	100	1780	5	1	26690460	719	-20.11	0.78	12	16.66	-134.00	3449.00	5140	20230509	-47.57	2365	20240305	13.95	3110	-13.34	20240328	2365	13.95	20240305	5140	-47.57	20230509	2365	13.95	20240305	0.49	N	128540	100	26 억	173630	N	N	N	N
15	20240328	110804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2810	330	2	13.31	11456772885	3958811	8795.01	2480	3110	2460	3220	1740	2480	2893.99	0.65	-77513	2526	2502	2471	2447	2416	2515	2460	27	740	100	1780	5	1	26690460	750	-20.97	0.81	12	14.83	-134.00	3449.00	5140	20230509	-45.33	2365	20240305	18.82	3110	-9.65	20240328	2365	18.82	20240305	5140	-45.33	20230509	2365	18.82	20240305	0.49	N	128540	100	26 억	173630	N	N	N	N
16	20240328	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2700	220	2	8.87	949522890	357697	794.67	2480	2760	2460	3220	1740	2480	2654.55	0.65	2064	2526	2502	2471	2447	2416	2515	2460	27	740	100	1780	5	1	26690460	721	-20.15	0.78	12	1.34	-134.00	3449.00	5140	20230509	-47.47	2365	20240305	14.16	2940	-8.16	20240111	2365	14.16	20240305	5140	-47.47	20230509	2365	14.16	20240305	0.49	N	128540	100	26 억	173630	N	N	N	N
17	20240328	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	20	2	0.81	7475570	3011	6.69	2480	2505	2460	3220	1740	2480	2482.75	0.65	-249	2526	2502	2471	2447	2416	2515	2460	27	740	100	1780	5	1	26690460	667	-18.66	0.72	12	0.01	-134.00	3449.00	5140	20230509	-51.36	2365	20240305	5.71	2940	-14.97	20240111	2365	5.71	20240305	5140	-51.36	20230509	2365	5.71	20240305	0.49	N	128540	100	26 억	173630	N	N	N	N
18	20240327	160814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	30	2	1.22	110984425	45012	136.42	2450	2495	2440	3185	1715	2450	2465.65	0.60	12921	2480	2465	2450	2435	2420	2457	2427	27	735	100	1760	5	1	26690460	662	-18.51	0.72	12	0.17	-134.00	3449.00	5140	20230509	-51.75	2365	20240305	4.86	2940	-15.65	20240111	2365	4.86	20240305	5140	-51.75	20230509	2365	4.86	20240305	0.48	N	128540	100	26 억	160885	N	N	N	N
19	20240327	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	40	2	1.63	105399810	42764	129.60	2450	2495	2440	3185	1715	2450	2464.69	0.60	12581	2480	2465	2450	2435	2420	2457	2427	27	735	100	1760	5	1	26690460	665	-18.58	0.72	12	0.16	-134.00	3449.00	5140	20230509	-51.56	2365	20240305	5.29	2940	-15.31	20240111	2365	5.29	20240305	5140	-51.56	20230509	2365	5.29	20240305	0.48	N	128540	100	26 억	160885	N	N	N	N
20	20240327	140814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2470	20	2	0.82	70147240	28518	86.43	2450	2490	2440	3185	1715	2450	2459.75	0.60	4965	2480	2465	2450	2435	2420	2457	2427	27	735	100	1760	5	1	26690460	659	-18.43	0.72	12	0.11	-134.00	3449.00	5140	20230509	-51.95	2365	20240305	4.44	2940	-15.99	20240111	2365	4.44	20240305	5140	-51.95	20230509	2365	4.44	20240305	0.48	N	128540	100	26 억	160885	N	N	N	N
21	20240327	130814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	0	3	0.00	67408220	27406	83.06	2450	2490	2440	3185	1715	2450	2459.62	0.60	4417	2480	2465	2450	2435	2420	2457	2427	27	735	100	1760	5	1	26690460	654	-18.28	0.71	12	0.10	-134.00	3449.00	5140	20230509	-52.33	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.48	N	128540	100	26 억	160885	N	N	N	N
22	20240327	120814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	10	2	0.41	55401320	22510	68.22	2450	2490	2440	3185	1715	2450	2461.19	0.60	3665	2480	2465	2450	2435	2420	2457	2427	27	735	100	1760	5	1	26690460	657	-18.36	0.71	12	0.08	-134.00	3449.00	5140	20230509	-52.14	2365	20240305	4.02	2940	-16.33	20240111	2365	4.02	20240305	5140	-52.14	20230509	2365	4.02	20240305	0.48	N	128540	100	26 억	160885	N	N	N	N
23	20240327	110812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	5	2	0.20	45392065	18429	55.85	2450	2490	2440	3185	1715	2450	2463.08	0.60	2709	2480	2465	2450	2435	2420	2457	2427	27	735	100	1760	5	1	26690460	655	-18.32	0.71	12	0.07	-134.00	3449.00	5140	20230509	-52.24	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5140	-52.24	20230509	2365	3.81	20240305	0.48	N	128540	100	26 억	160885	N	N	N	N
24	20240327	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	5	2	0.20	20174455	8215	24.90	2450	2490	2440	3185	1715	2450	2455.81	0.60	291	2480	2465	2450	2435	2420	2457	2427	27	735	100	1760	5	1	26690460	655	-18.32	0.71	12	0.03	-134.00	3449.00	5140	20230509	-52.24	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5140	-52.24	20230509	2365	3.81	20240305	0.48	N	128540	100	26 억	160885	N	N	N	N
25	20240327	090814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	0	3	0.00	4878015	1991	6.03	2450	2465	2450	3185	1715	2450	2450.03	0.60	-231	2480	2465	2450	2435	2420	2457	2427	27	735	100	1760	5	1	26690460	654	-18.28	0.71	12	0.01	-134.00	3449.00	5140	20230509	-52.33	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.48	N	128540	100	26 억	160885	N	N	N	N
26	20240326	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-20	5	-0.81	79462730	32473	76.87	2460	2465	2435	3210	1730	2470	2447.04	0.57	8421	2510	2490	2455	2435	2400	2500	2445	27	740	100	1770	5	1	26690460	654	-18.28	0.71	12	0.12	-134.00	3449.00	5140	20230509	-52.33	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.50	N	128540	100	26 억	152460	N	N	N	N
27	20240326	150803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-25	5	-1.01	77235965	31563	74.71	2460	2465	2435	3210	1730	2470	2447.04	0.57	8444	2510	2490	2455	2435	2400	2500	2445	27	740	100	1770	5	1	26690460	653	-18.25	0.71	12	0.12	-134.00	3449.00	5140	20230509	-52.43	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.50	N	128540	100	26 억	152460	N	N	N	N
28	20240326	140800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-20	5	-0.81	64394105	26305	62.27	2460	2465	2435	3210	1730	2470	2447.98	0.57	8213	2510	2490	2455	2435	2400	2500	2445	27	740	100	1770	5	1	26690460	654	-18.28	0.71	12	0.10	-134.00	3449.00	5140	20230509	-52.33	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.50	N	128540	100	26 억	152460	N	N	N	N
29	20240326	130757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-20	5	-0.81	60390055	24670	58.40	2460	2465	2435	3210	1730	2470	2447.91	0.57	7727	2510	2490	2455	2435	2400	2500	2445	27	740	100	1770	5	1	26690460	654	-18.28	0.71	12	0.09	-134.00	3449.00	5140	20230509	-52.33	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.50	N	128540	100	26 억	152460	N	N	N	N
30	20240326	120759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	-10	5	-0.40	43785040	17881	42.33	2460	2465	2435	3210	1730	2470	2448.69	0.57	6103	2510	2490	2455	2435	2400	2500	2445	27	740	100	1770	5	1	26690460	657	-18.36	0.71	12	0.07	-134.00	3449.00	5140	20230509	-52.14	2365	20240305	4.02	2940	-16.33	20240111	2365	4.02	20240305	5140	-52.14	20230509	2365	4.02	20240305	0.50	N	128540	100	26 억	152460	N	N	N	N
31	20240326	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	-15	5	-0.61	23663655	9667	22.88	2460	2465	2435	3210	1730	2470	2447.88	0.57	3639	2510	2490	2455	2435	2400	2500	2445	27	740	100	1770	5	1	26690460	655	-18.32	0.71	12	0.04	-134.00	3449.00	5140	20230509	-52.24	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5140	-52.24	20230509	2365	3.81	20240305	0.50	N	128540	100	26 억	152460	N	N	N	N
32	20240326	100803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	-15	5	-0.61	12420560	5084	12.03	2460	2460	2435	3210	1730	2470	2443.07	0.57	2661	2510	2490	2455	2435	2400	2500	2445	27	740	100	1770	5	1	26690460	655	-18.32	0.71	12	0.02	-134.00	3449.00	5140	20230509	-52.24	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5140	-52.24	20230509	2365	3.81	20240305	0.50	N	128540	100	26 억	152460	N	N	N	N
33	20240326	090803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	-15	5	-0.61	3386295	1389	3.29	2460	2460	2435	3210	1730	2470	2437.94	0.57	1148	2510	2490	2455	2435	2400	2500	2445	27	740	100	1770	5	1	26690460	655	-18.32	0.71	12	0.01	-134.00	3449.00	5140	20230509	-52.24	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5140	-52.24	20230509	2365	3.81	20240305	0.50	N	128540	100	26 억	152460	N	N	N	N
34	20240325	160828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2470	10	2	0.41	103305790	42208	51.10	2460	2475	2420	3195	1725	2460	2447.54	0.55	5180	2510	2485	2435	2410	2360	2497	2422	27	735	100	1770	5	1	26690460	659	-18.43	0.72	12	0.16	-134.00	3449.00	5140	20230509	-51.95	2365	20240305	4.44	2940	-15.99	20240111	2365	4.44	20240305	5140	-51.95	20230509	2365	4.44	20240305	0.50	N	128540	100	26 억	147280	N	N	N	N
35	20240325	150832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-10	5	-0.41	69197825	28335	34.31	2460	2460	2420	3195	1725	2460	2442.13	0.55	1476	2510	2485	2435	2410	2360	2497	2422	27	735	100	1770	5	1	26690460	654	-18.28	0.71	12	0.11	-134.00	3449.00	5140	20230509	-52.33	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.50	N	128540	100	26 억	147280	N	N	N	N
36	20240325	140828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-15	5	-0.61	62142185	25450	30.81	2460	2460	2420	3195	1725	2460	2441.74	0.55	-79	2510	2485	2435	2410	2360	2497	2422	27	735	100	1770	5	1	26690460	653	-18.25	0.71	12	0.10	-134.00	3449.00	5140	20230509	-52.43	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.50	N	128540	100	26 억	147280	N	N	N	N
37	20240325	130830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2440	-20	5	-0.81	50075805	20497	24.82	2460	2460	2420	3195	1725	2460	2443.08	0.55	-712	2510	2485	2435	2410	2360	2497	2422	27	735	100	1770	5	1	26690460	651	-18.21	0.71	12	0.08	-134.00	3449.00	5140	20230509	-52.53	2365	20240305	3.17	2940	-17.01	20240111	2365	3.17	20240305	5140	-52.53	20230509	2365	3.17	20240305	0.50	N	128540	100	26 억	147280	N	N	N	N
38	20240325	120832	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-15	5	-0.61	44730065	18300	22.16	2460	2460	2420	3195	1725	2460	2444.27	0.55	-1830	2510	2485	2435	2410	2360	2497	2422	27	735	100	1770	5	1	26690460	653	-18.25	0.71	12	0.07	-134.00	3449.00	5140	20230509	-52.43	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.50	N	128540	100	26 억	147280	N	N	N	N
39	20240325	110830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-15	5	-0.61	36471475	14925	18.07	2460	2460	2420	3195	1725	2460	2443.65	0.55	-2460	2510	2485	2435	2410	2360	2497	2422	27	735	100	1770	5	1	26690460	653	-18.25	0.71	12	0.06	-134.00	3449.00	5140	20230509	-52.43	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.50	N	128540	100	26 억	147280	N	N	N	N
40	20240325	100831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-15	5	-0.61	22801155	9315	11.28	2460	2460	2435	3195	1725	2460	2447.79	0.55	-2318	2510	2485	2435	2410	2360	2497	2422	27	735	100	1770	5	1	26690460	653	-18.25	0.71	12	0.03	-134.00	3449.00	5140	20230509	-52.43	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.50	N	128540	100	26 억	147280	N	N	N	N
41	20240325	090833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-10	5	-0.41	4006820	1639	1.98	2460	2460	2435	3195	1725	2460	2444.67	0.55	-659	2510	2485	2435	2410	2360	2497	2422	27	735	100	1770	5	1	26690460	654	-18.28	0.71	12	0.01	-134.00	3449.00	5140	20230509	-52.33	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.50	N	128540	100	26 억	147280	N	N	N	N
42	20240322	160831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	50	2	2.07	197402400	81664	108.55	2385	2460	2385	3130	1690	2410	2417.17	0.50	12997	2456	2432	2406	2382	2356	2420	2370	27	720	100	1730	5	1	26690460	657	-18.36	0.71	12	0.31	-134.00	3449.00	5140	20230509	-52.14	2365	20240305	4.02	2940	-16.33	20240111	2365	4.02	20240305	5140	-52.14	20230509	2365	4.02	20240305	0.54	N	128540	100	26 억	134280	N	N	N	N
43	20240322	150833	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	10	2	0.41	154630885	64187	85.32	2385	2430	2385	3130	1690	2410	2409.07	0.50	11085	2456	2432	2406	2382	2356	2420	2370	27	720	100	1730	5	1	26690460	646	-18.06	0.70	12	0.24	-134.00	3449.00	5140	20230509	-52.92	2365	20240305	2.33	2940	-17.69	20240111	2365	2.33	20240305	5140	-52.92	20230509	2365	2.33	20240305	0.54	N	128540	100	26 억	134280	N	N	N	N
44	20240322	140823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	-5	5	-0.21	120434280	50003	66.46	2385	2430	2385	3130	1690	2410	2408.54	0.50	1418	2456	2432	2406	2382	2356	2420	2370	27	720	100	1730	5	1	26690460	642	-17.95	0.70	12	0.19	-134.00	3449.00	5140	20230509	-53.21	2365	20240305	1.69	2940	-18.20	20240111	2365	1.69	20240305	5140	-53.21	20230509	2365	1.69	20240305	0.54	N	128540	100	26 억	134280	N	N	N	N
45	20240322	130828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	-5	5	-0.21	76218315	31666	42.09	2385	2430	2385	3130	1690	2410	2406.94	0.50	815	2456	2432	2406	2382	2356	2420	2370	27	720	100	1730	5	1	26690460	642	-17.95	0.70	12	0.12	-134.00	3449.00	5140	20230509	-53.21	2365	20240305	1.69	2940	-18.20	20240111	2365	1.69	20240305	5140	-53.21	20230509	2365	1.69	20240305	0.54	N	128540	100	26 억	134280	N	N	N	N
46	20240322	120823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	5	2	0.21	66903770	27788	36.93	2385	2430	2385	3130	1690	2410	2407.65	0.50	815	2456	2432	2406	2382	2356	2420	2370	27	720	100	1730	5	1	26690460	645	-18.02	0.70	12	0.10	-134.00	3449.00	5140	20230509	-53.02	2365	20240305	2.11	2940	-17.86	20240111	2365	2.11	20240305	5140	-53.02	20230509	2365	2.11	20240305	0.54	N	128540	100	26 억	134280	N	N	N	N
47	20240322	110831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	5	2	0.21	65221945	27090	36.01	2385	2430	2385	3130	1690	2410	2407.60	0.50	444	2456	2432	2406	2382	2356	2420	2370	27	720	100	1730	5	1	26690460	645	-18.02	0.70	12	0.10	-134.00	3449.00	5140	20230509	-53.02	2365	20240305	2.11	2940	-17.86	20240111	2365	2.11	20240305	5140	-53.02	20230509	2365	2.11	20240305	0.54	N	128540	100	26 억	134280	N	N	N	N
48	20240322	100824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-10	5	-0.41	48493485	20136	26.76	2385	2430	2385	3130	1690	2410	2408.30	0.50	1416	2456	2432	2406	2382	2356	2420	2370	27	720	100	1730	5	1	26690460	641	-17.91	0.70	12	0.08	-134.00	3449.00	5140	20230509	-53.31	2365	20240305	1.48	2940	-18.37	20240111	2365	1.48	20240305	5140	-53.31	20230509	2365	1.48	20240305	0.54	N	128540	100	26 억	134280	N	N	N	N
49	20240322	090822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	0	3	0.00	5230465	2188	2.91	2385	2420	2385	3130	1690	2410	2390.52	0.50	504	2456	2432	2406	2382	2356	2420	2370	27	720	100	1730	5	1	26690460	643	-17.99	0.70	12	0.01	-134.00	3449.00	5140	20230509	-53.11	2365	20240305	1.90	2940	-18.03	20240111	2365	1.90	20240305	5140	-53.11	20230509	2365	1.90	20240305	0.54	N	128540	100	26 억	134280	N	N	N	N
50	20240321	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	20	2	0.84	180553415	75235	117.49	2430	2430	2380	3105	1675	2390	2399.86	0.49	3034	2466	2427	2406	2367	2346	2417	2357	27	715	100	1720	5	1	26690460	643	-17.99	0.70	12	0.28	-134.00	3449.00	5140	20230509	-53.11	2365	20240305	1.90	2940	-18.03	20240111	2365	1.90	20240305	5140	-53.11	20230509	2365	1.90	20240305	0.53	N	128540	100	26 억	130604	N	N	N	N
51	20240321	150825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	15	2	0.63	178972800	74579	116.47	2430	2430	2380	3105	1675	2390	2399.77	0.49	3027	2466	2427	2406	2367	2346	2417	2357	27	715	100	1720	5	1	26690460	642	-17.95	0.70	12	0.28	-134.00	3449.00	5140	20230509	-53.21	2365	20240305	1.69	2940	-18.20	20240111	2365	1.69	20240305	5140	-53.21	20230509	2365	1.69	20240305	0.53	N	128540	100	26 억	130604	N	N	N	N
52	20240321	140824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	10	2	0.42	161286765	67208	104.96	2430	2430	2380	3105	1675	2390	2399.81	0.49	2242	2466	2427	2406	2367	2346	2417	2357	27	715	100	1720	5	1	26690460	641	-17.91	0.70	12	0.25	-134.00	3449.00	5140	20230509	-53.31	2365	20240305	1.48	2940	-18.37	20240111	2365	1.48	20240305	5140	-53.31	20230509	2365	1.48	20240305	0.53	N	128540	100	26 억	130604	N	N	N	N
53	20240321	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	-5	5	-0.21	145090780	60433	94.38	2430	2430	2385	3105	1675	2390	2400.85	0.49	2241	2466	2427	2406	2367	2346	2417	2357	27	715	100	1720	5	1	26690460	637	-17.80	0.69	12	0.23	-134.00	3449.00	5140	20230509	-53.60	2365	20240305	0.85	2940	-18.88	20240111	2365	0.85	20240305	5140	-53.60	20230509	2365	0.85	20240305	0.53	N	128540	100	26 억	130604	N	N	N	N
54	20240321	120826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	10	2	0.42	89981035	37403	58.41	2430	2430	2395	3105	1675	2390	2405.72	0.49	2038	2466	2427	2406	2367	2346	2417	2357	27	715	100	1720	5	1	26690460	641	-17.91	0.70	12	0.14	-134.00	3449.00	5140	20230509	-53.31	2365	20240305	1.48	2940	-18.37	20240111	2365	1.48	20240305	5140	-53.31	20230509	2365	1.48	20240305	0.53	N	128540	100	26 억	130604	N	N	N	N
55	20240321	110822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	25	2	1.05	41350515	17148	26.78	2430	2430	2395	3105	1675	2390	2411.39	0.49	-1977	2466	2427	2406	2367	2346	2417	2357	27	715	100	1720	5	1	26690460	645	-18.02	0.70	12	0.06	-134.00	3449.00	5140	20230509	-53.02	2365	20240305	2.11	2940	-17.86	20240111	2365	2.11	20240305	5140	-53.02	20230509	2365	2.11	20240305	0.53	N	128540	100	26 억	130604	N	N	N	N
56	20240321	100827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	30	2	1.26	34147810	14161	22.12	2430	2430	2395	3105	1675	2390	2411.40	0.49	-2177	2466	2427	2406	2367	2346	2417	2357	27	715	100	1720	5	1	26690460	646	-18.06	0.70	12	0.05	-134.00	3449.00	5140	20230509	-52.92	2365	20240305	2.33	2940	-17.69	20240111	2365	2.33	20240305	5140	-52.92	20230509	2365	2.33	20240305	0.53	N	128540	100	26 억	130604	N	N	N	N
57	20240321	090829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	30	2	1.26	3017540	1244	1.94	2430	2430	2395	3105	1675	2390	2425.68	0.49	0	2466	2427	2406	2367	2346	2417	2357	27	715	100	1720	5	1	26690460	646	-18.06	0.70	12	0.00	-134.00	3449.00	5140	20230509	-52.92	2365	20240305	2.33	2940	-17.69	20240111	2365	2.33	20240305	5140	-52.92	20230509	2365	2.33	20240305	0.53	N	128540	100	26 억	130604	N	N	N	N
58	20240320	160818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	-30	5	-1.24	153926025	63923	100.33	2420	2445	2385	3145	1695	2420	2408.17	0.51	-5214	2473	2446	2423	2396	2373	2435	2385	27	725	100	1740	5	1	26690460	638	-17.84	0.69	12	0.24	-134.00	3449.00	5140	20230509	-53.50	2365	20240305	1.06	2940	-18.71	20240111	2365	1.06	20240305	5140	-53.50	20230509	2365	1.06	20240305	0.50	N	128540	100	26 억	135818	N	N	N	N
59	20240320	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	-35	5	-1.45	143164000	59420	93.26	2420	2445	2385	3145	1695	2420	2409.36	0.51	-4961	2473	2446	2423	2396	2373	2435	2385	27	725	100	1740	5	1	26690460	637	-17.80	0.69	12	0.22	-134.00	3449.00	5140	20230509	-53.60	2365	20240305	0.85	2940	-18.88	20240111	2365	0.85	20240305	5140	-53.60	20230509	2365	0.85	20240305	0.50	N	128540	100	26 억	135818	N	N	N	N
60	20240320	140823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	-5	5	-0.21	91843440	38074	59.76	2420	2445	2400	3145	1695	2420	2412.24	0.51	3309	2473	2446	2423	2396	2373	2435	2385	27	725	100	1740	5	1	26690460	645	-18.02	0.70	12	0.14	-134.00	3449.00	5140	20230509	-53.02	2365	20240305	2.11	2940	-17.86	20240111	2365	2.11	20240305	5140	-53.02	20230509	2365	2.11	20240305	0.50	N	128540	100	26 억	135818	N	N	N	N
61	20240320	130823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	0	3	0.00	65080130	26938	42.28	2420	2445	2405	3145	1695	2420	2415.92	0.51	4448	2473	2446	2423	2396	2373	2435	2385	27	725	100	1740	5	1	26690460	646	-18.06	0.70	12	0.10	-134.00	3449.00	5140	20230509	-52.92	2365	20240305	2.33	2940	-17.69	20240111	2365	2.33	20240305	5140	-52.92	20230509	2365	2.33	20240305	0.50	N	128540	100	26 억	135818	N	N	N	N
62	20240320	120817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	5	2	0.21	52214535	21605	33.91	2420	2445	2405	3145	1695	2420	2416.78	0.51	5296	2473	2446	2423	2396	2373	2435	2385	27	725	100	1740	5	1	26690460	647	-18.10	0.70	12	0.08	-134.00	3449.00	5140	20230509	-52.82	2365	20240305	2.54	2940	-17.52	20240111	2365	2.54	20240305	5140	-52.82	20230509	2365	2.54	20240305	0.50	N	128540	100	26 억	135818	N	N	N	N
63	20240320	110819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-10	5	-0.41	40227205	16636	26.11	2420	2445	2405	3145	1695	2420	2418.08	0.51	6496	2473	2446	2423	2396	2373	2435	2385	27	725	100	1740	5	1	26690460	643	-17.99	0.70	12	0.06	-134.00	3449.00	5140	20230509	-53.11	2365	20240305	1.90	2940	-18.03	20240111	2365	1.90	20240305	5140	-53.11	20230509	2365	1.90	20240305	0.50	N	128540	100	26 억	135818	N	N	N	N
64	20240320	100813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-10	5	-0.41	38406675	15882	24.93	2420	2445	2405	3145	1695	2420	2418.25	0.51	6340	2473	2446	2423	2396	2373	2435	2385	27	725	100	1740	5	1	26690460	643	-17.99	0.70	12	0.06	-134.00	3449.00	5140	20230509	-53.11	2365	20240305	1.90	2940	-18.03	20240111	2365	1.90	20240305	5140	-53.11	20230509	2365	1.90	20240305	0.50	N	128540	100	26 억	135818	N	N	N	N
65	20240320	090817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	15	2	0.62	6617875	2726	4.28	2420	2435	2420	3145	1695	2420	2427.69	0.51	2164	2473	2446	2423	2396	2373	2435	2385	27	725	100	1740	5	1	26690460	650	-18.17	0.71	12	0.01	-134.00	3449.00	5140	20230509	-52.63	2365	20240305	2.96	2940	-17.18	20240111	2365	2.96	20240305	5140	-52.63	20230509	2365	2.96	20240305	0.50	N	128540	100	26 억	135818	N	N	N	N
66	20240319	160808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-30	5	-1.22	153249535	63350	49.62	2450	2450	2400	3185	1715	2450	2419.09	0.55	-9953	2546	2497	2456	2407	2366	2522	2432	27	735	100	1760	5	1	26690460	646	-18.06	0.70	12	0.24	-134.00	3449.00	5140	20230509	-52.92	2365	20240305	2.33	2940	-17.69	20240111	2365	2.33	20240305	5140	-52.92	20230509	2365	2.33	20240305	0.51	N	128540	100	26 억	145635	N	N	N	N
67	20240319	150819	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-30	5	-1.22	150719565	62304	48.80	2450	2450	2400	3185	1715	2450	2419.10	0.55	-9933	2546	2497	2456	2407	2366	2522	2432	27	735	100	1760	5	1	26690460	646	-18.06	0.70	12	0.23	-134.00	3449.00	5140	20230509	-52.92	2365	20240305	2.33	2940	-17.69	20240111	2365	2.33	20240305	5140	-52.92	20230509	2365	2.33	20240305	0.51	N	128540	100	26 억	145635	N	N	N	N
68	20240319	140818	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	-35	5	-1.43	141355690	58423	45.76	2450	2450	2400	3185	1715	2450	2419.52	0.55	-8687	2546	2497	2456	2407	2366	2522	2432	27	735	100	1760	5	1	26690460	645	-18.02	0.70	12	0.22	-134.00	3449.00	5140	20230509	-53.02	2365	20240305	2.11	2940	-17.86	20240111	2365	2.11	20240305	5140	-53.02	20230509	2365	2.11	20240305	0.51	N	128540	100	26 억	145635	N	N	N	N
69	20240319	130747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	-35	5	-1.43	109388215	45178	35.38	2450	2450	2400	3185	1715	2450	2421.27	0.55	-7443	2546	2497	2456	2407	2366	2522	2432	27	735	100	1760	5	1	26690460	645	-18.02	0.70	12	0.17	-134.00	3449.00	5140	20230509	-53.02	2365	20240305	2.11	2940	-17.86	20240111	2365	2.11	20240305	5140	-53.02	20230509	2365	2.11	20240305	0.51	N	128540	100	26 억	145635	N	N	N	N
70	20240319	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	-20	5	-0.82	87711720	36239	28.38	2450	2450	2400	3185	1715	2450	2420.37	0.55	-6260	2546	2497	2456	2407	2366	2522	2432	27	735	100	1760	5	1	26690460	649	-18.13	0.70	12	0.14	-134.00	3449.00	5140	20230509	-52.72	2365	20240305	2.75	2940	-17.35	20240111	2365	2.75	20240305	5140	-52.72	20230509	2365	2.75	20240305	0.51	N	128540	100	26 억	145635	N	N	N	N
71	20240319	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-30	5	-1.22	66617700	27528	21.56	2450	2450	2400	3185	1715	2450	2420.00	0.55	-3636	2546	2497	2456	2407	2366	2522	2432	27	735	100	1760	5	1	26690460	646	-18.06	0.70	12	0.10	-134.00	3449.00	5140	20230509	-52.92	2365	20240305	2.33	2940	-17.69	20240111	2365	2.33	20240305	5140	-52.92	20230509	2365	2.33	20240305	0.51	N	128540	100	26 억	145635	N	N	N	N
72	20240319	100816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	-20	5	-0.82	47005715	19419	15.21	2450	2450	2400	3185	1715	2450	2420.60	0.55	-2512	2546	2497	2456	2407	2366	2522	2432	27	735	100	1760	5	1	26690460	649	-18.13	0.70	12	0.07	-134.00	3449.00	5140	20230509	-52.72	2365	20240305	2.75	2940	-17.35	20240111	2365	2.75	20240305	5140	-52.72	20230509	2365	2.75	20240305	0.51	N	128540	100	26 억	145635	N	N	N	N
73	20240319	090816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	0	3	0.00	10767595	4434	3.47	2450	2450	2415	3185	1715	2450	2428.42	0.55	-851	2546	2497	2456	2407	2366	2522	2432	27	735	100	1760	5	1	26690460	654	-18.28	0.71	12	0.02	-134.00	3449.00	5140	20230509	-52.33	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.51	N	128540	100	26 억	145635	N	N	N	N
74	20240318	160811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	5	2	0.20	312424170	127507	285.25	2430	2505	2415	3175	1715	2445	2450.25	0.46	22845	2481	2462	2431	2412	2381	2447	2397	27	730	100	1760	5	1	26690460	654	-18.28	0.71	12	0.48	-134.00	3449.00	5140	20230509	-52.33	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.51	N	128540	100	26 억	121576	N	N	N	N
75	20240318	150811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	-10	5	-0.41	299017795	122020	272.98	2430	2505	2415	3175	1715	2445	2450.56	0.46	23365	2481	2462	2431	2412	2381	2447	2397	27	730	100	1760	5	1	26690460	650	-18.17	0.71	12	0.46	-134.00	3449.00	5140	20230509	-52.63	2365	20240305	2.96	2940	-17.18	20240111	2365	2.96	20240305	5140	-52.63	20230509	2365	2.96	20240305	0.51	N	128540	100	26 억	121576	N	N	N	N
76	20240318	140811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2440	-5	5	-0.20	250440725	102006	228.20	2430	2505	2420	3175	1715	2445	2455.16	0.46	20306	2481	2462	2431	2412	2381	2447	2397	27	730	100	1760	5	1	26690460	651	-18.21	0.71	12	0.38	-134.00	3449.00	5140	20230509	-52.53	2365	20240305	3.17	2940	-17.01	20240111	2365	3.17	20240305	5140	-52.53	20230509	2365	3.17	20240305	0.51	N	128540	100	26 억	121576	N	N	N	N
77	20240318	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	0	3	0.00	240357210	97865	218.94	2430	2505	2420	3175	1715	2445	2456.01	0.46	19576	2481	2462	2431	2412	2381	2447	2397	27	730	100	1760	5	1	26690460	653	-18.25	0.71	12	0.37	-134.00	3449.00	5140	20230509	-52.43	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.51	N	128540	100	26 억	121576	N	N	N	N
78	20240318	120804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	35	2	1.43	206868265	84154	188.26	2430	2505	2420	3175	1715	2445	2458.21	0.46	17832	2481	2462	2431	2412	2381	2447	2397	27	730	100	1760	5	1	26690460	662	-18.51	0.72	12	0.32	-134.00	3449.00	5140	20230509	-51.75	2365	20240305	4.86	2940	-15.65	20240111	2365	4.86	20240305	5140	-51.75	20230509	2365	4.86	20240305	0.51	N	128540	100	26 억	121576	N	N	N	N
79	20240318	110813	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	30	2	1.23	186431995	75853	169.69	2430	2505	2420	3175	1715	2445	2457.81	0.46	15775	2481	2462	2431	2412	2381	2447	2397	27	730	100	1760	5	1	26690460	661	-18.47	0.72	12	0.28	-134.00	3449.00	5140	20230509	-51.85	2365	20240305	4.65	2940	-15.82	20240111	2365	4.65	20240305	5140	-51.85	20230509	2365	4.65	20240305	0.51	N	128540	100	26 억	121576	N	N	N	N
80	20240318	100810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	15	2	0.61	147921690	60271	134.83	2430	2505	2420	3175	1715	2445	2454.28	0.46	15935	2481	2462	2431	2412	2381	2447	2397	27	730	100	1760	5	1	26690460	657	-18.36	0.71	12	0.23	-134.00	3449.00	5140	20230509	-52.14	2365	20240305	4.02	2940	-16.33	20240111	2365	4.02	20240305	5140	-52.14	20230509	2365	4.02	20240305	0.51	N	128540	100	26 억	121576	N	N	N	N
81	20240318	090810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	0	3	0.00	4809130	1979	4.43	2430	2445	2430	3175	1715	2445	2430.08	0.46	438	2481	2462	2431	2412	2381	2447	2397	27	730	100	1760	5	1	26690460	653	-18.25	0.71	12	0.01	-134.00	3449.00	5140	20230509	-52.43	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.51	N	128540	100	26 억	121576	N	N	N	N
82	20240315	160802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-5	5	-0.20	107868090	44684	62.54	2450	2450	2400	3185	1715	2450	2414.00	0.47	-4762	2513	2481	2448	2416	2383	2465	2400	27	735	100	1760	5	1	26690460	653	-18.25	0.71	12	0.17	-134.00	3449.00	5140	20230509	-52.43	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.51	N	128540	100	26 억	126338	N	N	N	N
83	20240315	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	-15	5	-0.61	106935845	44302	62.00	2450	2450	2400	3185	1715	2450	2413.79	0.47	-4515	2513	2481	2448	2416	2383	2465	2400	27	735	100	1760	5	1	26690460	650	-18.17	0.71	12	0.17	-134.00	3449.00	5140	20230509	-52.63	2365	20240305	2.96	2940	-17.18	20240111	2365	2.96	20240305	5140	-52.63	20230509	2365	2.96	20240305	0.51	N	128540	100	26 억	126338	N	N	N	N
84	20240315	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-40	5	-1.63	93743325	38860	54.39	2450	2450	2400	3185	1715	2450	2412.33	0.47	-3374	2513	2481	2448	2416	2383	2465	2400	27	735	100	1760	5	1	26690460	643	-17.99	0.70	12	0.15	-134.00	3449.00	5140	20230509	-53.11	2365	20240305	1.90	2940	-18.03	20240111	2365	1.90	20240305	5140	-53.11	20230509	2365	1.90	20240305	0.51	N	128540	100	26 억	126338	N	N	N	N
85	20240315	130804	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	-35	5	-1.43	88601080	36727	51.40	2450	2450	2400	3185	1715	2450	2412.42	0.47	-2795	2513	2481	2448	2416	2383	2465	2400	27	735	100	1760	5	1	26690460	645	-18.02	0.70	12	0.14	-134.00	3449.00	5140	20230509	-53.02	2365	20240305	2.11	2940	-17.86	20240111	2365	2.11	20240305	5140	-53.02	20230509	2365	2.11	20240305	0.51	N	128540	100	26 억	126338	N	N	N	N
86	20240315	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2440	-10	5	-0.41	76432895	31689	44.35	2450	2450	2400	3185	1715	2450	2411.97	0.47	-3605	2513	2481	2448	2416	2383	2465	2400	27	735	100	1760	5	1	26690460	651	-18.21	0.71	12	0.12	-134.00	3449.00	5140	20230509	-52.53	2365	20240305	3.17	2940	-17.01	20240111	2365	3.17	20240305	5140	-52.53	20230509	2365	3.17	20240305	0.51	N	128540	100	26 억	126338	N	N	N	N
87	20240315	110800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	-20	5	-0.82	75780755	31421	43.98	2450	2450	2400	3185	1715	2450	2411.79	0.47	-3569	2513	2481	2448	2416	2383	2465	2400	27	735	100	1760	5	1	26690460	649	-18.13	0.70	12	0.12	-134.00	3449.00	5140	20230509	-52.72	2365	20240305	2.75	2940	-17.35	20240111	2365	2.75	20240305	5140	-52.72	20230509	2365	2.75	20240305	0.51	N	128540	100	26 억	126338	N	N	N	N
88	20240315	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	-40	5	-1.63	55943835	23239	32.52	2450	2450	2400	3185	1715	2450	2407.33	0.47	-3302	2513	2481	2448	2416	2383	2465	2400	27	735	100	1760	5	1	26690460	643	-17.99	0.70	12	0.09	-134.00	3449.00	5140	20230509	-53.11	2365	20240305	1.90	2940	-18.03	20240111	2365	1.90	20240305	5140	-53.11	20230509	2365	1.90	20240305	0.51	N	128540	100	26 억	126338	N	N	N	N
89	20240315	090807	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	-45	5	-1.84	19452440	8077	11.30	2450	2450	2400	3185	1715	2450	2408.37	0.47	-288	2513	2481	2448	2416	2383	2465	2400	27	735	100	1760	5	1	26690460	642	-17.95	0.70	12	0.03	-134.00	3449.00	5140	20230509	-53.21	2365	20240305	1.69	2940	-18.20	20240111	2365	1.69	20240305	5140	-53.21	20230509	2365	1.69	20240305	0.51	N	128540	100	26 억	126338	N	N	N	N
90	20240314	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-10	5	-0.41	174789025	71451	172.15	2455	2480	2415	3195	1725	2460	2446.28	0.47	1970	2493	2476	2458	2441	2423	2485	2450	27	735	100	1770	5	1	26690460	654	-18.28	0.71	12	0.27	-134.00	3449.00	5200	20230309	-52.88	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.54	N	128540	100	26 억	125492	N	N	N	N
91	20240314	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-15	5	-0.61	169979900	69475	167.39	2455	2480	2415	3195	1725	2460	2446.63	0.47	385	2493	2476	2458	2441	2423	2485	2450	27	735	100	1770	5	1	26690460	653	-18.25	0.71	12	0.26	-134.00	3449.00	5200	20230309	-52.98	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.54	N	128540	100	26 억	125492	N	N	N	N
92	20240314	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-15	5	-0.61	159552875	65199	157.08	2455	2480	2415	3195	1725	2460	2447.17	0.47	-795	2493	2476	2458	2441	2423	2485	2450	27	735	100	1770	5	1	26690460	653	-18.25	0.71	12	0.24	-134.00	3449.00	5200	20230309	-52.98	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.54	N	128540	100	26 억	125492	N	N	N	N
93	20240314	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	-25	5	-1.02	140005730	57140	137.67	2455	2480	2415	3195	1725	2460	2450.22	0.47	-1007	2493	2476	2458	2441	2423	2485	2450	27	735	100	1770	5	1	26690460	650	-18.17	0.71	12	0.21	-134.00	3449.00	5200	20230309	-53.17	2365	20240305	2.96	2940	-17.18	20240111	2365	2.96	20240305	5140	-52.63	20230509	2365	2.96	20240305	0.54	N	128540	100	26 억	125492	N	N	N	N
94	20240314	120755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	-5	5	-0.20	131486680	53665	129.29	2455	2480	2415	3195	1725	2460	2450.14	0.47	-1134	2493	2476	2458	2441	2423	2485	2450	27	735	100	1770	5	1	26690460	655	-18.32	0.71	12	0.20	-134.00	3449.00	5200	20230309	-52.79	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5140	-52.24	20230509	2365	3.81	20240305	0.54	N	128540	100	26 억	125492	N	N	N	N
95	20240314	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-15	5	-0.61	88320420	35957	86.63	2455	2480	2420	3195	1725	2460	2456.28	0.47	-2499	2493	2476	2458	2441	2423	2485	2450	27	735	100	1770	5	1	26690460	653	-18.25	0.71	12	0.13	-134.00	3449.00	5200	20230309	-52.98	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.54	N	128540	100	26 억	125492	N	N	N	N
96	20240314	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	0	3	0.00	54234550	21998	53.00	2455	2480	2455	3195	1725	2460	2465.43	0.47	-751	2493	2476	2458	2441	2423	2485	2450	27	735	100	1770	5	1	26690460	657	-18.36	0.71	12	0.08	-134.00	3449.00	5200	20230309	-52.69	2365	20240305	4.02	2940	-16.33	20240111	2365	4.02	20240305	5140	-52.14	20230509	2365	4.02	20240305	0.54	N	128540	100	26 억	125492	N	N	N	N
97	20240314	090757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	20	2	0.81	1051405	428	1.03	2455	2480	2455	3195	1725	2460	2456.55	0.47	-38	2493	2476	2458	2441	2423	2485	2450	27	735	100	1770	5	1	26690460	662	-18.51	0.72	12	0.00	-134.00	3449.00	5200	20230309	-52.31	2365	20240305	4.86	2940	-15.65	20240111	2365	4.86	20240305	5140	-51.75	20230509	2365	4.86	20240305	0.54	N	128540	100	26 억	125492	N	N	N	N
98	20240313	160747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	5	2	0.20	101646005	41402	19.14	2450	2475	2440	3190	1720	2455	2455.10	0.47	954	2675	2565	2490	2380	2305	2620	2435	27	735	100	1760	5	1	26690460	657	-18.36	0.71	12	0.16	-134.00	3449.00	5290	20230308	-53.50	2365	20240305	4.02	2940	-16.33	20240111	2365	4.02	20240305	5140	-52.14	20230509	2365	4.02	20240305	0.54	N	128540	100	26 억	124391	N	N	N	N
99	20240313	150749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	0	3	0.00	97786610	39831	18.42	2450	2475	2440	3190	1720	2455	2455.04	0.47	1039	2675	2565	2490	2380	2305	2620	2435	27	735	100	1760	5	1	26690460	655	-18.32	0.71	12	0.15	-134.00	3449.00	5290	20230308	-53.59	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5140	-52.24	20230509	2365	3.81	20240305	0.54	N	128540	100	26 억	124391	N	N	N	N
100	20240313	140753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-10	5	-0.41	80797860	32919	15.22	2450	2475	2440	3190	1720	2455	2454.44	0.47	1042	2675	2565	2490	2380	2305	2620	2435	27	735	100	1760	5	1	26690460	653	-18.25	0.71	12	0.12	-134.00	3449.00	5290	20230308	-53.78	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.54	N	128540	100	26 억	124391	N	N	N	N
101	20240313	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	5	2	0.20	61471915	25017	11.57	2450	2475	2440	3190	1720	2455	2457.21	0.47	1371	2675	2565	2490	2380	2305	2620	2435	27	735	100	1760	5	1	26690460	657	-18.36	0.71	12	0.09	-134.00	3449.00	5290	20230308	-53.50	2365	20240305	4.02	2940	-16.33	20240111	2365	4.02	20240305	5140	-52.14	20230509	2365	4.02	20240305	0.54	N	128540	100	26 억	124391	N	N	N	N
102	20240313	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	0	3	0.00	55999545	22787	10.54	2450	2475	2440	3190	1720	2455	2457.52	0.47	1410	2675	2565	2490	2380	2305	2620	2435	27	735	100	1760	5	1	26690460	655	-18.32	0.71	12	0.09	-134.00	3449.00	5290	20230308	-53.59	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5140	-52.24	20230509	2365	3.81	20240305	0.54	N	128540	100	26 억	124391	N	N	N	N
103	20240313	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	5	2	0.20	48256750	19637	9.08	2450	2475	2440	3190	1720	2455	2457.44	0.47	929	2675	2565	2490	2380	2305	2620	2435	27	735	100	1760	5	1	26690460	657	-18.36	0.71	12	0.07	-134.00	3449.00	5290	20230308	-53.50	2365	20240305	4.02	2940	-16.33	20240111	2365	4.02	20240305	5140	-52.14	20230509	2365	4.02	20240305	0.54	N	128540	100	26 억	124391	N	N	N	N
104	20240313	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-5	5	-0.20	20709875	8457	3.91	2450	2470	2440	3190	1720	2455	2448.84	0.47	134	2675	2565	2490	2380	2305	2620	2435	27	735	100	1760	5	1	26690460	654	-18.28	0.71	12	0.03	-134.00	3449.00	5290	20230308	-53.69	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.54	N	128540	100	26 억	124391	N	N	N	N
105	20240313	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	0	3	0.00	1865685	760	0.35	2450	2470	2450	3190	1720	2455	2454.85	0.47	-83	2675	2565	2490	2380	2305	2620	2435	27	735	100	1760	5	1	26690460	655	-18.32	0.71	12	0.00	-134.00	3449.00	5290	20230308	-53.59	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5140	-52.24	20230509	2365	3.81	20240305	0.54	N	128540	100	26 억	124391	N	N	N	N
106	20240312	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	30	2	1.24	538922010	215673	221.92	2430	2600	2415	3150	1700	2425	2498.80	0.46	3318	2528	2476	2438	2386	2348	2457	2367	27	725	100	1740	5	1	26690460	655	-18.32	0.71	12	0.81	-134.00	3449.00	5380	20230307	-54.37	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5140	-52.24	20230509	2365	3.81	20240305	0.54	N	128540	100	26 억	122692	N	N	N	N
107	20240312	150739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	20	2	0.82	528599735	211465	217.59	2430	2600	2415	3150	1700	2425	2499.70	0.46	3197	2528	2476	2438	2386	2348	2457	2367	27	725	100	1740	5	1	26690460	653	-18.25	0.71	12	0.79	-134.00	3449.00	5380	20230307	-54.55	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.54	N	128540	100	26 억	122692	N	N	N	N
108	20240312	140732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	25	2	1.03	500422460	199968	205.76	2430	2600	2415	3150	1700	2425	2502.51	0.46	3485	2528	2476	2438	2386	2348	2457	2367	27	725	100	1740	5	1	26690460	654	-18.28	0.71	12	0.75	-134.00	3449.00	5380	20230307	-54.46	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.54	N	128540	100	26 억	122692	N	N	N	N
109	20240312	130703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	30	2	1.24	486346755	194228	199.85	2430	2600	2415	3150	1700	2425	2504.00	0.46	2259	2528	2476	2438	2386	2348	2457	2367	27	725	100	1740	5	1	26690460	655	-18.32	0.71	12	0.73	-134.00	3449.00	5380	20230307	-54.37	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5140	-52.24	20230509	2365	3.81	20240305	0.54	N	128540	100	26 억	122692	N	N	N	N
110	20240312	120742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	65	2	2.68	113130075	46195	47.53	2430	2500	2415	3150	1700	2425	2448.97	0.46	4826	2528	2476	2438	2386	2348	2457	2367	27	725	100	1740	5	1	26690460	665	-18.58	0.72	12	0.17	-134.00	3449.00	5380	20230307	-53.72	2365	20240305	5.29	2940	-15.31	20240111	2365	5.29	20240305	5140	-51.56	20230509	2365	5.29	20240305	0.54	N	128540	100	26 억	122692	N	N	N	N
111	20240312	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	5	2	0.21	48858625	20075	20.66	2430	2460	2415	3150	1700	2425	2433.80	0.46	1049	2528	2476	2438	2386	2348	2457	2367	27	725	100	1740	5	1	26690460	649	-18.13	0.70	12	0.08	-134.00	3449.00	5380	20230307	-54.83	2365	20240305	2.75	2940	-17.35	20240111	2365	2.75	20240305	5140	-52.72	20230509	2365	2.75	20240305	0.54	N	128540	100	26 억	122692	N	N	N	N
112	20240312	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	5	2	0.21	30037925	12374	12.73	2430	2450	2415	3150	1700	2425	2427.50	0.46	1054	2528	2476	2438	2386	2348	2457	2367	27	725	100	1740	5	1	26690460	649	-18.13	0.70	12	0.05	-134.00	3449.00	5380	20230307	-54.83	2365	20240305	2.75	2940	-17.35	20240111	2365	2.75	20240305	5140	-52.72	20230509	2365	2.75	20240305	0.54	N	128540	100	26 억	122692	N	N	N	N
113	20240312	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	25	2	1.03	10339240	4251	4.37	2430	2450	2425	3150	1700	2425	2432.19	0.46	942	2528	2476	2438	2386	2348	2457	2367	27	725	100	1740	5	1	26690460	654	-18.28	0.71	12	0.02	-134.00	3449.00	5380	20230307	-54.46	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5140	-52.33	20230509	2365	3.59	20240305	0.54	N	128540	100	26 억	122692	N	N	N	N
114	20240311	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	-30	5	-1.22	235033055	96905	103.95	2450	2490	2400	3190	1720	2455	2425.40	0.40	14963	2671	2562	2486	2377	2301	2617	2432	27	735	100	1760	5	1	26690460	647	-18.10	0.70	12	0.36	-134.00	3449.00	5380	20230307	-54.93	2365	20240305	2.54	2940	-17.52	20240111	2365	2.54	20240305	5140	-52.82	20230509	2365	2.54	20240305	0.55	N	128540	100	26 억	107573	N	N	N	N
115	20240311	150736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2440	-15	5	-0.61	213787050	88156	94.56	2450	2490	2400	3190	1720	2455	2425.10	0.40	13254	2671	2562	2486	2377	2301	2617	2432	27	735	100	1760	5	1	26690460	651	-18.21	0.71	12	0.33	-134.00	3449.00	5380	20230307	-54.65	2365	20240305	3.17	2940	-17.01	20240111	2365	3.17	20240305	5140	-52.53	20230509	2365	3.17	20240305	0.55	N	128540	100	26 억	107573	N	N	N	N
116	20240311	140734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-10	5	-0.41	206452335	85147	91.34	2450	2490	2400	3190	1720	2455	2424.66	0.40	12737	2671	2562	2486	2377	2301	2617	2432	27	735	100	1760	5	1	26690460	653	-18.25	0.71	12	0.32	-134.00	3449.00	5380	20230307	-54.55	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5140	-52.43	20230509	2365	3.38	20240305	0.55	N	128540	100	26 억	107573	N	N	N	N
117	20240311	130736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2470	15	2	0.61	180844440	74712	80.14	2450	2470	2400	3190	1720	2455	2420.55	0.40	13085	2671	2562	2486	2377	2301	2617	2432	27	735	100	1760	5	1	26690460	659	-18.43	0.72	12	0.28	-134.00	3449.00	5380	20230307	-54.09	2365	20240305	4.44	2940	-15.99	20240111	2365	4.44	20240305	5140	-51.95	20230509	2365	4.44	20240305	0.55	N	128540	100	26 억	107573	N	N	N	N
118	20240311	120737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	-30	5	-1.22	133624250	55341	59.36	2450	2460	2400	3190	1720	2455	2414.56	0.40	4033	2671	2562	2486	2377	2301	2617	2432	27	735	100	1760	5	1	26690460	647	-18.10	0.70	12	0.21	-134.00	3449.00	5380	20230307	-54.93	2365	20240305	2.54	2940	-17.52	20240111	2365	2.54	20240305	5140	-52.82	20230509	2365	2.54	20240305	0.55	N	128540	100	26 억	107573	N	N	N	N
119	20240311	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	-40	5	-1.63	94988410	39306	42.16	2450	2460	2400	3190	1720	2455	2416.64	0.40	2452	2671	2562	2486	2377	2301	2617	2432	27	735	100	1760	5	1	26690460	645	-18.02	0.70	12	0.15	-134.00	3449.00	5380	20230307	-55.11	2365	20240305	2.11	2940	-17.86	20240111	2365	2.11	20240305	5140	-53.02	20230509	2365	2.11	20240305	0.55	N	128540	100	26 억	107573	N	N	N	N
120	20240311	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-35	5	-1.43	76379855	31585	33.88	2450	2460	2400	3190	1720	2455	2418.23	0.40	2168	2671	2562	2486	2377	2301	2617	2432	27	735	100	1760	5	1	26690460	646	-18.06	0.70	12	0.12	-134.00	3449.00	5380	20230307	-55.02	2365	20240305	2.33	2940	-17.69	20240111	2365	2.33	20240305	5140	-52.92	20230509	2365	2.33	20240305	0.55	N	128540	100	26 억	107573	N	N	N	N
121	20240311	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2460	5	2	0.20	10397660	4246	4.55	2450	2460	2425	3190	1720	2455	2448.81	0.40	-1155	2671	2562	2486	2377	2301	2617	2432	27	735	100	1760	5	1	26690460	657	-18.36	0.71	12	0.02	-134.00	3449.00	5380	20230307	-54.28	2365	20240305	4.02	2940	-16.33	20240111	2365	4.02	20240305	5140	-52.14	20230509	2365	4.02	20240305	0.55	N	128540	100	26 억	107573	N	N	N	N
122	20240308	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	5	2	0.20	231345040	93215	193.49	2450	2595	2410	3185	1715	2450	2481.84	0.51	-29049	2543	2496	2448	2401	2353	2472	2377	27	735	100	1760	5	1	26690460	655	-18.32	0.71	12	0.35	-134.00	3449.00	5380	20230307	-54.37	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5290	-53.59	20230308	2365	3.81	20240305	0.56	N	128540	100	26 억	136773	N	N	N	N
123	20240308	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	15	2	0.61	224717550	90514	187.88	2450	2595	2410	3185	1715	2450	2482.68	0.51	-28480	2543	2496	2448	2401	2353	2472	2377	27	735	100	1760	5	1	26690460	658	-18.40	0.71	12	0.34	-134.00	3449.00	5380	20230307	-54.18	2365	20240305	4.23	2940	-16.16	20240111	2365	4.23	20240305	5290	-53.40	20230308	2365	4.23	20240305	0.56	N	128540	100	26 억	136773	N	N	N	N
124	20240308	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	25	2	1.02	200601985	80640	167.39	2450	2595	2410	3185	1715	2450	2487.62	0.51	-26592	2543	2496	2448	2401	2353	2472	2377	27	735	100	1760	5	1	26690460	661	-18.47	0.72	12	0.30	-134.00	3449.00	5380	20230307	-54.00	2365	20240305	4.65	2940	-15.82	20240111	2365	4.65	20240305	5290	-53.21	20230308	2365	4.65	20240305	0.56	N	128540	100	26 억	136773	N	N	N	N
125	20240308	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	25	2	1.02	194616795	78216	162.35	2450	2595	2410	3185	1715	2450	2488.20	0.51	-24655	2543	2496	2448	2401	2353	2472	2377	27	735	100	1760	5	1	26690460	661	-18.47	0.72	12	0.29	-134.00	3449.00	5380	20230307	-54.00	2365	20240305	4.65	2940	-15.82	20240111	2365	4.65	20240305	5290	-53.21	20230308	2365	4.65	20240305	0.56	N	128540	100	26 억	136773	N	N	N	N
126	20240308	120726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2480	30	2	1.22	188259970	75634	157.00	2450	2595	2410	3185	1715	2450	2489.09	0.51	-22308	2543	2496	2448	2401	2353	2472	2377	27	735	100	1760	5	1	26690460	662	-18.51	0.72	12	0.28	-134.00	3449.00	5380	20230307	-53.90	2365	20240305	4.86	2940	-15.65	20240111	2365	4.86	20240305	5290	-53.12	20230308	2365	4.86	20240305	0.56	N	128540	100	26 억	136773	N	N	N	N
127	20240308	110728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2495	45	2	1.84	172799345	69396	144.05	2450	2595	2410	3185	1715	2450	2490.05	0.51	-20639	2543	2496	2448	2401	2353	2472	2377	27	735	100	1760	5	1	26690460	666	-18.62	0.72	12	0.26	-134.00	3449.00	5380	20230307	-53.62	2365	20240305	5.50	2940	-15.14	20240111	2365	5.50	20240305	5290	-52.84	20230308	2365	5.50	20240305	0.56	N	128540	100	26 억	136773	N	N	N	N
128	20240308	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	25	2	1.02	106496625	42648	88.53	2450	2595	2410	3185	1715	2450	2497.11	0.51	-16978	2543	2496	2448	2401	2353	2472	2377	27	735	100	1760	5	1	26690460	661	-18.47	0.72	12	0.16	-134.00	3449.00	5380	20230307	-54.00	2365	20240305	4.65	2940	-15.82	20240111	2365	4.65	20240305	5290	-53.21	20230308	2365	4.65	20240305	0.56	N	128540	100	26 억	136773	N	N	N	N
129	20240308	090724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	50	2	2.04	59240405	23454	48.68	2450	2595	2410	3185	1715	2450	2525.81	0.51	-9051	2543	2496	2448	2401	2353	2472	2377	27	735	100	1760	5	1	26690460	667	-18.66	0.72	12	0.09	-134.00	3449.00	5380	20230307	-53.53	2365	20240305	5.71	2940	-14.97	20240111	2365	5.71	20240305	5290	-52.74	20230308	2365	5.71	20240305	0.56	N	128540	100	26 억	136773	N	N	N	N
130	20240307	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2450	-15	5	-0.61	117310820	48169	92.81	2495	2495	2400	3200	1730	2465	2435.40	0.52	-2500	2521	2492	2436	2407	2351	2507	2422	27	735	100	1770	5	1	26690460	654	-18.28	0.71	12	0.18	-134.00	3449.00	5380	20230307	-54.46	2365	20240305	3.59	2940	-16.67	20240111	2365	3.59	20240305	5380	-54.46	20230307	2365	3.59	20240305	0.56	N	128540	100	26 억	139273	N	N	N	N
131	20240307	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	-40	5	-1.62	92820400	38069	73.35	2495	2495	2400	3200	1730	2465	2438.21	0.52	-3982	2521	2492	2436	2407	2351	2507	2422	27	735	100	1770	5	1	26690460	647	-18.10	0.70	12	0.14	-134.00	3449.00	5380	20230307	-54.93	2365	20240305	2.54	2940	-17.52	20240111	2365	2.54	20240305	5380	-54.93	20230307	2365	2.54	20240305	0.56	N	128540	100	26 억	139273	N	N	N	N
132	20240307	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2415	-50	5	-2.03	76532860	31320	60.34	2495	2495	2400	3200	1730	2465	2443.58	0.52	-9367	2521	2492	2436	2407	2351	2507	2422	27	735	100	1770	5	1	26690460	645	-18.02	0.70	12	0.12	-134.00	3449.00	5380	20230307	-55.11	2365	20240305	2.11	2940	-17.86	20240111	2365	2.11	20240305	5380	-55.11	20230307	2365	2.11	20240305	0.56	N	128540	100	26 억	139273	N	N	N	N
133	20240307	130715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	-10	5	-0.41	70621530	28888	55.66	2495	2495	2400	3200	1730	2465	2444.67	0.52	-8717	2521	2492	2436	2407	2351	2507	2422	27	735	100	1770	5	1	26690460	655	-18.32	0.71	12	0.11	-134.00	3449.00	5380	20230307	-54.37	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5380	-54.37	20230307	2365	3.81	20240305	0.56	N	128540	100	26 억	139273	N	N	N	N
134	20240307	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2455	-10	5	-0.41	67585195	27649	53.27	2495	2495	2400	3200	1730	2465	2444.40	0.52	-8037	2521	2492	2436	2407	2351	2507	2422	27	735	100	1770	5	1	26690460	655	-18.32	0.71	12	0.10	-134.00	3449.00	5380	20230307	-54.37	2365	20240305	3.81	2940	-16.50	20240111	2365	3.81	20240305	5380	-54.37	20230307	2365	3.81	20240305	0.56	N	128540	100	26 억	139273	N	N	N	N
135	20240307	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2440	-25	5	-1.01	62216425	25454	49.04	2495	2495	2400	3200	1730	2465	2444.27	0.52	-7149	2521	2492	2436	2407	2351	2507	2422	27	735	100	1770	5	1	26690460	651	-18.21	0.71	12	0.10	-134.00	3449.00	5380	20230307	-54.65	2365	20240305	3.17	2940	-17.01	20240111	2365	3.17	20240305	5380	-54.65	20230307	2365	3.17	20240305	0.56	N	128540	100	26 억	139273	N	N	N	N
136	20240307	100718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	0	3	0.00	38956465	15987	30.80	2495	2495	2400	3200	1730	2465	2436.76	0.52	-2671	2521	2492	2436	2407	2351	2507	2422	27	735	100	1770	5	1	26690460	658	-18.40	0.71	12	0.06	-134.00	3449.00	5380	20230307	-54.18	2365	20240305	4.23	2940	-16.16	20240111	2365	4.23	20240305	5380	-54.18	20230307	2365	4.23	20240305	0.56	N	128540	100	26 억	139273	N	N	N	N
137	20240307	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	-20	5	-0.81	5171075	2103	4.05	2495	2495	2400	3200	1730	2465	2458.90	0.52	-406	2521	2492	2436	2407	2351	2507	2422	27	735	100	1770	5	1	26690460	653	-18.25	0.71	12	0.01	-134.00	3449.00	5380	20230307	-54.55	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5380	-54.55	20230307	2365	3.38	20240305	0.56	N	128540	100	26 억	139273	N	N	N	N
138	20240306	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2465	65	2	2.71	123256175	50805	31.91	2405	2465	2380	3120	1680	2400	2426.04	0.52	-436	2550	2475	2420	2345	2290	2447	2317	27	720	100	1720	5	1	26690460	658	-18.40	0.71	12	0.19	-134.00	3449.00	5380	20230307	-54.18	2365	20240305	4.23	2940	-16.16	20240111	2365	4.23	20240305	5380	-54.18	20230307	2365	4.23	20240305	0.59	N	128540	100	26 억	139709	N	N	N	N
139	20240306	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2445	45	2	1.88	110443305	45602	28.64	2405	2460	2380	3120	1680	2400	2421.90	0.52	-674	2550	2475	2420	2345	2290	2447	2317	27	720	100	1720	5	1	26690460	653	-18.25	0.71	12	0.17	-134.00	3449.00	5380	20230307	-54.55	2365	20240305	3.38	2940	-16.84	20240111	2365	3.38	20240305	5380	-54.55	20230307	2365	3.38	20240305	0.59	N	128540	100	26 억	139709	N	N	N	N
140	20240306	140719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	25	2	1.04	65350925	27148	17.05	2405	2430	2380	3120	1680	2400	2407.21	0.52	-4125	2550	2475	2420	2345	2290	2447	2317	27	720	100	1720	5	1	26690460	647	-18.10	0.70	12	0.10	-134.00	3449.00	5380	20230307	-54.93	2365	20240305	2.54	2940	-17.52	20240111	2365	2.54	20240305	5380	-54.93	20230307	2365	2.54	20240305	0.59	N	128540	100	26 억	139709	N	N	N	N
141	20240306	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2425	25	2	1.04	61765760	25669	16.12	2405	2430	2380	3120	1680	2400	2406.24	0.52	-4082	2550	2475	2420	2345	2290	2447	2317	27	720	100	1720	5	1	26690460	647	-18.10	0.70	12	0.10	-134.00	3449.00	5380	20230307	-54.93	2365	20240305	2.54	2940	-17.52	20240111	2365	2.54	20240305	5380	-54.93	20230307	2365	2.54	20240305	0.59	N	128540	100	26 억	139709	N	N	N	N
142	20240306	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	0	3	0.00	46911615	19514	12.26	2405	2415	2380	3120	1680	2400	2404.00	0.52	-4015	2550	2475	2420	2345	2290	2447	2317	27	720	100	1720	5	1	26690460	641	-17.91	0.70	12	0.07	-134.00	3449.00	5380	20230307	-55.39	2365	20240305	1.48	2940	-18.37	20240111	2365	1.48	20240305	5380	-55.39	20230307	2365	1.48	20240305	0.59	N	128540	100	26 억	139709	N	N	N	N
143	20240306	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	0	3	0.00	38452095	15984	10.04	2405	2415	2380	3120	1680	2400	2405.66	0.52	-3663	2550	2475	2420	2345	2290	2447	2317	27	720	100	1720	5	1	26690460	641	-17.91	0.70	12	0.06	-134.00	3449.00	5380	20230307	-55.39	2365	20240305	1.48	2940	-18.37	20240111	2365	1.48	20240305	5380	-55.39	20230307	2365	1.48	20240305	0.59	N	128540	100	26 억	139709	N	N	N	N
144	20240306	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	10	2	0.42	24698340	10274	6.45	2405	2415	2380	3120	1680	2400	2403.97	0.52	-3724	2550	2475	2420	2345	2290	2447	2317	27	720	100	1720	5	1	26690460	643	-17.99	0.70	12	0.04	-134.00	3449.00	5380	20230307	-55.20	2365	20240305	1.90	2940	-18.03	20240111	2365	1.90	20240305	5380	-55.20	20230307	2365	1.90	20240305	0.59	N	128540	100	26 억	139709	N	N	N	N
145	20240306	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2405	5	2	0.21	6700805	2790	1.75	2405	2410	2395	3120	1680	2400	2401.72	0.52	-2235	2550	2475	2420	2345	2290	2447	2317	27	720	100	1720	5	1	26690460	642	-17.95	0.70	12	0.01	-134.00	3449.00	5380	20230307	-55.30	2365	20240305	1.69	2940	-18.20	20240111	2365	1.69	20240305	5380	-55.30	20230307	2365	1.69	20240305	0.59	N	128540	100	26 억	139709	N	N	N	N
146	20240305	160712	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2400	-95	5	-3.81	381516670	159201	250.84	2495	2495	2365	3240	1750	2495	2396.45	0.54	-5695	2565	2530	2495	2460	2425	2512	2442	27	745	100	1790	5	1	26690460	641	-17.91	0.70	12	0.60	-134.00	3449.00	5380	20230307	-55.39	2365	20240305	1.48	2940	-18.37	20240111	2365	1.48	20240305	5380	-55.39	20230307	2365	1.48	20240305	0.60	N	128540	100	26 억	145376	N	N	N	N
147	20240305	150711	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2380	-115	5	-4.61	376288320	157018	247.40	2495	2495	2365	3240	1750	2495	2396.47	0.54	-5454	2565	2530	2495	2460	2425	2512	2442	27	745	100	1790	5	1	26690460	635	-17.76	0.69	12	0.59	-134.00	3449.00	5380	20230307	-55.76	2365	20240305	0.63	2940	-19.05	20240111	2365	0.63	20240305	5380	-55.76	20230307	2365	0.63	20240305	0.60	N	128540	100	26 억	145376	N	N	N	N
148	20240305	140704	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2405	-90	5	-3.61	349921180	145978	230.01	2495	2495	2365	3240	1750	2495	2397.08	0.54	-3705	2565	2530	2495	2460	2425	2512	2442	27	745	100	1790	5	1	26690460	642	-17.95	0.70	12	0.55	-134.00	3449.00	5380	20230307	-55.30	2365	20240305	1.69	2940	-18.20	20240111	2365	1.69	20240305	5380	-55.30	20230307	2365	1.69	20240305	0.60	N	128540	100	26 억	145376	N	N	N	N
149	20240305	130702	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2395	-100	5	-4.01	329517860	137482	216.62	2495	2495	2365	3240	1750	2495	2396.81	0.54	-2412	2565	2530	2495	2460	2425	2512	2442	27	745	100	1790	5	1	26690460	639	-17.87	0.69	12	0.52	-134.00	3449.00	5380	20230307	-55.48	2365	20240305	1.27	2940	-18.54	20240111	2365	1.27	20240305	5380	-55.48	20230307	2365	1.27	20240305	0.60	N	128540	100	26 억	145376	N	N	N	N
150	20240305	120705	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2380	-115	5	-4.61	302590360	126203	198.85	2495	2495	2365	3240	1750	2495	2397.65	0.54	-1432	2565	2530	2495	2460	2425	2512	2442	27	745	100	1790	5	1	26690460	635	-17.76	0.69	12	0.47	-134.00	3449.00	5380	20230307	-55.76	2365	20240305	0.63	2940	-19.05	20240111	2365	0.63	20240305	5380	-55.76	20230307	2365	0.63	20240305	0.60	N	128540	100	26 억	145376	N	N	N	N
151	20240305	110706	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2390	-105	5	-4.21	223862745	93095	146.68	2495	2495	2365	3240	1750	2495	2404.67	0.54	1973	2565	2530	2495	2460	2425	2512	2442	27	745	100	1790	5	1	26690460	638	-17.84	0.69	12	0.35	-134.00	3449.00	5380	20230307	-55.58	2365	20240305	1.06	2940	-18.71	20240111	2365	1.06	20240305	5380	-55.58	20230307	2365	1.06	20240305	0.60	N	128540	100	26 억	145376	N	N	N	N
152	20240305	100703	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2400	-95	5	-3.81	190195400	79065	124.58	2495	2495	2365	3240	1750	2495	2405.56	0.54	2806	2565	2530	2495	2460	2425	2512	2442	27	745	100	1790	5	1	26690460	641	-17.91	0.70	12	0.30	-134.00	3449.00	5380	20230307	-55.39	2365	20240305	1.48	2940	-18.37	20240111	2365	1.48	20240305	5380	-55.39	20230307	2365	1.48	20240305	0.60	N	128540	100	26 억	145376	N	N	N	N
153	20240305	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	-5	5	-0.20	12120355	4865	7.67	2495	2495	2470	3240	1750	2495	2491.34	0.54	-4352	2565	2530	2495	2460	2425	2512	2442	27	745	100	1790	5	1	26690460	665	-18.58	0.72	12	0.02	-134.00	3449.00	5380	20230307	-53.72	2385	20240229	4.40	2940	-15.31	20240111	2385	4.40	20240229	5380	-53.72	20230307	2385	4.40	20240229	0.60	N	128540	100	26 억	145376	N	N	N	N
154	20240304	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2495	30	2	1.22	158023765	63338	94.73	2510	2530	2460	3200	1730	2465	2494.93	0.53	3896	2571	2517	2451	2397	2331	2485	2365	27	735	100	1770	5	1	26690460	666	-18.62	0.72	12	0.24	-134.00	3449.00	5380	20230307	-53.62	2385	20240229	4.61	2940	-15.14	20240111	2385	4.61	20240229	5380	-53.62	20230307	2385	4.61	20240229	0.59	N	128540	100	26 억	141480	N	N	N	N
155	20240304	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	35	2	1.42	147121265	58938	88.14	2510	2530	2460	3200	1730	2465	2496.20	0.53	4514	2571	2517	2451	2397	2331	2485	2365	27	735	100	1770	5	1	26690460	667	-18.66	0.72	12	0.22	-134.00	3449.00	5380	20230307	-53.53	2385	20240229	4.82	2940	-14.97	20240111	2385	4.82	20240229	5380	-53.53	20230307	2385	4.82	20240229	0.59	N	128540	100	26 억	141480	N	N	N	N
156	20240304	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	35	2	1.42	137734935	55179	82.52	2510	2530	2460	3200	1730	2465	2496.15	0.53	4548	2571	2517	2451	2397	2331	2485	2365	27	735	100	1770	5	1	26690460	667	-18.66	0.72	12	0.21	-134.00	3449.00	5380	20230307	-53.53	2385	20240229	4.82	2940	-14.97	20240111	2385	4.82	20240229	5380	-53.53	20230307	2385	4.82	20240229	0.59	N	128540	100	26 억	141480	N	N	N	N
157	20240304	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2475	10	2	0.41	132818275	53211	79.58	2510	2530	2460	3200	1730	2465	2496.07	0.53	5007	2571	2517	2451	2397	2331	2485	2365	27	735	100	1770	5	1	26690460	661	-18.47	0.72	12	0.20	-134.00	3449.00	5380	20230307	-54.00	2385	20240229	3.77	2940	-15.82	20240111	2385	3.77	20240229	5380	-54.00	20230307	2385	3.77	20240229	0.59	N	128540	100	26 억	141480	N	N	N	N
158	20240304	120633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2500	35	2	1.42	115768010	46342	69.31	2510	2530	2460	3200	1730	2465	2498.12	0.53	5393	2571	2517	2451	2397	2331	2485	2365	27	735	100	1770	5	1	26690460	667	-18.66	0.72	12	0.17	-134.00	3449.00	5380	20230307	-53.53	2385	20240229	4.82	2940	-14.97	20240111	2385	4.82	20240229	5380	-53.53	20230307	2385	4.82	20240229	0.59	N	128540	100	26 억	141480	N	N	N	N
159	20240304	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2490	25	2	1.01	99487425	39758	59.46	2510	2530	2470	3200	1730	2465	2502.32	0.53	5807	2571	2517	2451	2397	2331	2485	2365	27	735	100	1770	5	1	26690460	665	-18.58	0.72	12	0.15	-134.00	3449.00	5380	20230307	-53.72	2385	20240229	4.40	2940	-15.31	20240111	2385	4.40	20240229	5380	-53.72	20230307	2385	4.40	20240229	0.59	N	128540	100	26 억	141480	N	N	N	N
160	20240304	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2485	20	2	0.81	83670320	33401	49.95	2510	2530	2480	3200	1730	2465	2505.02	0.53	8145	2571	2517	2451	2397	2331	2485	2365	27	735	100	1770	5	1	26690460	663	-18.54	0.72	12	0.13	-134.00	3449.00	5380	20230307	-53.81	2385	20240229	4.19	2940	-15.48	20240111	2385	4.19	20240229	5380	-53.81	20230307	2385	4.19	20240229	0.59	N	128540	100	26 억	141480	N	N	N	N
161	20240304	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2525	60	2	2.43	38696630	15407	23.04	2510	2530	2495	3200	1730	2465	2511.63	0.53	4592	2571	2517	2451	2397	2331	2485	2365	27	735	100	1770	5	1	26690460	674	-18.84	0.73	12	0.06	-134.00	3449.00	5380	20230307	-53.07	2385	20240229	5.87	2940	-14.12	20240111	2385	5.87	20240229	5380	-53.07	20230307	2385	5.87	20240229	0.59	N	128540	100	26 억	141480	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History