KissMeData/215360/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16750	3050	2	22.26	63050908580	3950801	12313.54	14200	17400	14040	17810	9590	13700	15958.21	2.99	-62199	14113	13906	13693	13486	13273	13800	13380	46	4110	500	10130	10	1	9132163	1530	8.64	1.56	12	43.26	1939.00	10771.00	25950	20230706	-35.45	12320	20240126	35.96	17400	-3.74	20240329	12320	35.96	20240126	25950	-35.45	20230706	12320	35.96	20240126	2.42	N	215360	500	45 억	273462	N	N	0	N	N
3	20240329	150941	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15780	2080	2	15.18	55017496100	3462670	10792.18	14200	17400	14040	17810	9590	13700	15888.75	2.99	-62309	14113	13906	13693	13486	13273	13800	13380	46	4110	500	10130	10	1	9132163	1441	8.14	1.47	12	37.92	1939.00	10771.00	25950	20230706	-39.19	12320	20240126	28.08	17400	-9.31	20240329	12320	28.08	20240126	25950	-39.19	20230706	12320	28.08	20240126	2.42	N	215360	500	45 억	273462	N	N	0	N	N
4	20240329	140936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15990	2290	2	16.72	47442880400	2985242	9304.17	14200	17400	14040	17810	9590	13700	15892.47	2.99	-64505	14113	13906	13693	13486	13273	13800	13380	46	4110	500	10130	10	1	9132163	1460	8.25	1.48	12	32.69	1939.00	10771.00	25950	20230706	-38.38	12320	20240126	29.79	17400	-8.10	20240329	12320	29.79	20240126	25950	-38.38	20230706	12320	29.79	20240126	2.42	N	215360	500	45 억	273462	N	N	0	N	N
5	20240329	130923	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15430	1730	2	12.63	45728605800	2876063	8963.89	14200	17400	14040	17810	9590	13700	15899.72	2.99	-68840	14113	13906	13693	13486	13273	13800	13380	46	4110	500	10130	10	1	9132163	1409	7.96	1.43	12	31.49	1939.00	10771.00	25950	20230706	-40.54	12320	20240126	25.24	17400	-11.32	20240329	12320	25.24	20240126	25950	-40.54	20230706	12320	25.24	20240126	2.42	N	215360	500	45 억	273462	N	N	0	N	N
6	20240329	120932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15620	1920	2	14.01	41544731050	2610636	8136.62	14200	17400	14040	17810	9590	13700	15913.64	2.99	-66354	14113	13906	13693	13486	13273	13800	13380	46	4110	500	10130	10	1	9132163	1426	8.06	1.45	12	28.59	1939.00	10771.00	25950	20230706	-39.81	12320	20240126	26.79	17400	-10.23	20240329	12320	26.79	20240126	25950	-39.81	20230706	12320	26.79	20240126	2.42	N	215360	500	45 억	273462	N	N	0	N	N
7	20240329	110920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	15860	2160	2	15.77	37304768650	2339016	7290.06	14200	17400	14040	17810	9590	13700	15948.92	2.99	-60926	14113	13906	13693	13486	13273	13800	13380	46	4110	500	10130	10	1	9132163	1448	8.18	1.47	12	25.61	1939.00	10771.00	25950	20230706	-38.88	12320	20240126	28.73	17400	-8.85	20240329	12320	28.73	20240126	25950	-38.88	20230706	12320	28.73	20240126	2.42	N	215360	500	45 억	273462	N	N	0	N	N
8	20240329	100922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	16200	2500	2	18.25	27846502290	1745656	5440.72	14200	17400	14040	17810	9590	13700	15951.88	2.99	-43590	14113	13906	13693	13486	13273	13800	13380	46	4110	500	10130	10	1	9132163	1479	8.35	1.50	12	19.12	1939.00	10771.00	25950	20230706	-37.57	12320	20240126	31.49	17400	-6.90	20240329	12320	31.49	20240126	25950	-37.57	20230706	12320	31.49	20240126	2.42	N	215360	500	45 억	273462	N	N	0	N	N
9	20240329	090922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14080	380	2	2.77	672624390	47016	146.54	14200	14700	14040	17810	9590	13700	14306.29	2.99	-1886	14113	13906	13693	13486	13273	13800	13380	46	4110	500	10130	10	1	9132163	1286	7.26	1.31	12	0.51	1939.00	10771.00	25950	20230706	-45.74	12320	20240126	14.29	16770	-16.04	20240216	12320	14.29	20240126	25950	-45.74	20230706	12320	14.29	20240126	2.42	N	215360	500	45 억	273462	N	N	0	N	N
10	20240328	160927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13700	-110	5	-0.80	436456020	32026	163.98	13730	13900	13480	17950	9670	13810	13628.16	3.07	-6656	14070	13940	13790	13660	13510	14005	13725	46	4140	500	10210	10	1	9132163	1251	-6.96	1.50	12	0.35	-1968.00	9123.00	25950	20230706	-47.21	12320	20240126	11.20	16770	-18.31	20240216	12320	11.20	20240126	25950	-47.21	20230706	12320	11.20	20240126	2.43	N	215360	500	45 억	280331	N	N	9	N	N
11	20240328	150928	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13580	-230	5	-1.67	409478540	30050	153.86	13730	13900	13480	17950	9670	13810	13626.57	3.07	-5895	14070	13940	13790	13660	13510	14005	13725	46	4140	500	10210	10	1	9132163	1240	-6.90	1.49	12	0.33	-1968.00	9123.00	25950	20230706	-47.67	12320	20240126	10.23	16770	-19.02	20240216	12320	10.23	20240126	25950	-47.67	20230706	12320	10.23	20240126	2.43	N	215360	500	45 억	280331	N	N	9	N	N
12	20240328	140916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13520	-290	5	-2.10	290666110	21288	109.00	13730	13900	13500	17950	9670	13810	13653.99	3.07	-6427	14070	13940	13790	13660	13510	14005	13725	46	4140	500	10210	10	1	9132163	1235	-6.87	1.48	12	0.23	-1968.00	9123.00	25950	20230706	-47.90	12320	20240126	9.74	16770	-19.38	20240216	12320	9.74	20240126	25950	-47.90	20230706	12320	9.74	20240126	2.43	N	215360	500	45 억	280331	N	N	9	N	N
13	20240328	130916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13620	-190	5	-1.38	168044710	12236	62.65	13730	13900	13620	17950	9670	13810	13733.63	3.07	-3150	14070	13940	13790	13660	13510	14005	13725	46	4140	500	10210	10	1	9132163	1244	-6.92	1.49	12	0.13	-1968.00	9123.00	25950	20230706	-47.51	12320	20240126	10.55	16770	-18.78	20240216	12320	10.55	20240126	25950	-47.51	20230706	12320	10.55	20240126	2.43	N	215360	500	45 억	280331	N	N	9	N	N
14	20240328	120921	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13680	-130	5	-0.94	141783910	10312	52.80	13730	13900	13680	17950	9670	13810	13749.41	3.07	-1808	14070	13940	13790	13660	13510	14005	13725	46	4140	500	10210	10	1	9132163	1249	-6.95	1.50	12	0.11	-1968.00	9123.00	25950	20230706	-47.28	12320	20240126	11.04	16770	-18.43	20240216	12320	11.04	20240126	25950	-47.28	20230706	12320	11.04	20240126	2.43	N	215360	500	45 억	280331	N	N	9	N	N
15	20240328	110924	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13780	-30	5	-0.22	56962540	4140	21.20	13730	13900	13730	17950	9670	13810	13759.07	3.07	150	14070	13940	13790	13660	13510	14005	13725	46	4140	500	10210	10	1	9132163	1258	-7.00	1.51	12	0.05	-1968.00	9123.00	25950	20230706	-46.90	12320	20240126	11.85	16770	-17.83	20240216	12320	11.85	20240126	25950	-46.90	20230706	12320	11.85	20240126	2.43	N	215360	500	45 억	280331	N	N	9	N	N
16	20240328	100937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13750	-60	5	-0.43	41226180	2996	15.34	13730	13900	13730	17950	9670	13810	13760.41	3.07	31	14070	13940	13790	13660	13510	14005	13725	46	4140	500	10210	10	1	9132163	1256	-6.99	1.51	12	0.03	-1968.00	9123.00	25950	20230706	-47.01	12320	20240126	11.61	16770	-18.01	20240216	12320	11.61	20240126	25950	-47.01	20230706	12320	11.61	20240126	2.43	N	215360	500	45 억	280331	N	N	9	N	N
17	20240328	090935	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13900	90	2	0.65	7401910	539	2.76	13730	13900	13730	17950	9670	13810	13732.67	3.07	180	14070	13940	13790	13660	13510	14005	13725	46	4140	500	10210	10	1	9132163	1269	-7.06	1.52	12	0.01	-1968.00	9123.00	25950	20230706	-46.44	12320	20240126	12.82	16770	-17.11	20240216	12320	12.82	20240126	25950	-46.44	20230706	12320	12.82	20240126	2.43	N	215360	500	45 억	280331	N	N	9	N	N
18	20240327	160931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13810	40	2	0.29	268053690	19501	128.46	13780	13920	13640	17900	9640	13770	13745.61	3.04	3116	13983	13876	13793	13686	13603	13930	13740	46	4130	500	10180	10	1	9132163	1261	-7.02	1.51	12	0.21	-1968.00	9123.00	25950	20230706	-46.78	12320	20240126	12.09	16770	-17.65	20240216	12320	12.09	20240126	25950	-46.78	20230706	12320	12.09	20240126	2.45	N	215360	500	45 억	277216	N	N	9	N	N
19	20240327	150933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13730	-40	5	-0.29	169902760	12340	81.29	13780	13920	13720	17900	9640	13770	13768.46	3.04	2713	13983	13876	13793	13686	13603	13930	13740	46	4130	500	10180	10	1	9132163	1254	-6.98	1.50	12	0.14	-1968.00	9123.00	25950	20230706	-47.09	12320	20240126	11.44	16770	-18.13	20240216	12320	11.44	20240126	25950	-47.09	20230706	12320	11.44	20240126	2.45	N	215360	500	45 억	277216	N	N	10	N	N
20	20240327	140933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13780	10	2	0.07	125863250	9134	60.17	13780	13920	13720	17900	9640	13770	13779.64	3.04	2283	13983	13876	13793	13686	13603	13930	13740	46	4130	500	10180	10	1	9132163	1258	-7.00	1.51	12	0.10	-1968.00	9123.00	25950	20230706	-46.90	12320	20240126	11.85	16770	-17.83	20240216	12320	11.85	20240126	25950	-46.90	20230706	12320	11.85	20240126	2.45	N	215360	500	45 억	277216	N	N	10	N	N
21	20240327	130930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13750	-20	5	-0.15	108110000	7845	51.68	13780	13920	13720	17900	9640	13770	13780.75	3.04	1155	13983	13876	13793	13686	13603	13930	13740	46	4130	500	10180	10	1	9132163	1256	-6.99	1.51	12	0.09	-1968.00	9123.00	25950	20230706	-47.01	12320	20240126	11.61	16770	-18.01	20240216	12320	11.61	20240126	25950	-47.01	20230706	12320	11.61	20240126	2.45	N	215360	500	45 억	277216	N	N	10	N	N
22	20240327	120930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13770	0	3	0.00	97659300	7085	46.67	13780	13920	13720	17900	9640	13770	13783.95	3.04	1064	13983	13876	13793	13686	13603	13930	13740	46	4130	500	10180	10	1	9132163	1257	-7.00	1.51	12	0.08	-1968.00	9123.00	25950	20230706	-46.94	12320	20240126	11.77	16770	-17.89	20240216	12320	11.77	20240126	25950	-46.94	20230706	12320	11.77	20240126	2.45	N	215360	500	45 억	277216	N	N	10	N	N
23	20240327	110930	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13760	-10	5	-0.07	84868500	6155	40.54	13780	13920	13720	17900	9640	13770	13788.55	3.04	962	13983	13876	13793	13686	13603	13930	13740	46	4130	500	10180	10	1	9132163	1257	-6.99	1.51	12	0.07	-1968.00	9123.00	25950	20230706	-46.97	12320	20240126	11.69	16770	-17.95	20240216	12320	11.69	20240126	25950	-46.97	20230706	12320	11.69	20240126	2.45	N	215360	500	45 억	277216	N	N	10	N	N
24	20240327	100926	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13790	20	2	0.15	60200350	4364	28.75	13780	13920	13720	17900	9640	13770	13794.76	3.04	733	13983	13876	13793	13686	13603	13930	13740	46	4130	500	10180	10	1	9132163	1259	-7.01	1.51	12	0.05	-1968.00	9123.00	25950	20230706	-46.86	12320	20240126	11.93	16770	-17.77	20240216	12320	11.93	20240126	25950	-46.86	20230706	12320	11.93	20240126	2.45	N	215360	500	45 억	277216	N	N	10	N	N
25	20240327	090932	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13770	0	3	0.00	2351930	171	1.13	13780	13780	13720	17900	9640	13770	13753.98	3.04	41	13983	13876	13793	13686	13603	13930	13740	46	4130	500	10180	10	1	9132163	1257	-7.00	1.51	12	0.00	-1968.00	9123.00	25950	20230706	-46.94	12320	20240126	11.77	16770	-17.89	20240216	12320	11.77	20240126	25950	-46.94	20230706	12320	11.77	20240126	2.45	N	215360	500	45 억	277216	N	N	10	N	N
26	20240326	160825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13770	0	3	0.00	209134630	15168	87.69	13720	13900	13710	17900	9640	13770	13787.88	3.02	1271	14116	13942	13856	13682	13596	13900	13640	46	4130	500	10180	10	1	9132163	1257	-7.00	1.51	12	0.17	-1968.00	9123.00	25950	20230706	-46.94	12320	20240126	11.77	16770	-17.89	20240216	12320	11.77	20240126	25950	-46.94	20230706	12320	11.77	20240126	2.50	N	215360	500	45 억	275945	N	N	10	N	N
27	20240326	150919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13820	50	2	0.36	191553960	13892	80.31	13720	13900	13710	17900	9640	13770	13788.80	3.02	1484	14116	13942	13856	13682	13596	13900	13640	46	4130	500	10180	10	1	9132163	1262	-7.02	1.51	12	0.15	-1968.00	9123.00	25950	20230706	-46.74	12320	20240126	12.18	16770	-17.59	20240216	12320	12.18	20240126	25950	-46.74	20230706	12320	12.18	20240126	2.50	N	215360	500	45 억	275945	N	N	68	N	N
28	20240326	140917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	30	2	0.22	180112470	13062	75.52	13720	13900	13710	17900	9640	13770	13789.04	3.02	1314	14116	13942	13856	13682	13596	13900	13640	46	4130	500	10180	10	1	9132163	1260	-7.01	1.51	12	0.14	-1968.00	9123.00	25950	20230706	-46.82	12320	20240126	12.01	16770	-17.71	20240216	12320	12.01	20240126	25950	-46.82	20230706	12320	12.01	20240126	2.50	N	215360	500	45 억	275945	N	N	68	N	N
29	20240326	130912	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13710	-60	5	-0.44	151630490	10991	63.54	13720	13900	13710	17900	9640	13770	13795.88	3.02	365	14116	13942	13856	13682	13596	13900	13640	46	4130	500	10180	10	1	9132163	1252	-6.97	1.50	12	0.12	-1968.00	9123.00	25950	20230706	-47.17	12320	20240126	11.28	16770	-18.25	20240216	12320	11.28	20240126	25950	-47.17	20230706	12320	11.28	20240126	2.50	N	215360	500	45 억	275945	N	N	68	N	N
30	20240326	120913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13800	30	2	0.22	108868000	7882	45.57	13720	13900	13720	17900	9640	13770	13812.23	3.02	658	14116	13942	13856	13682	13596	13900	13640	46	4130	500	10180	10	1	9132163	1260	-7.01	1.51	12	0.09	-1968.00	9123.00	25950	20230706	-46.82	12320	20240126	12.01	16770	-17.71	20240216	12320	12.01	20240126	25950	-46.82	20230706	12320	12.01	20240126	2.50	N	215360	500	45 억	275945	N	N	68	N	N
31	20240326	110910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13810	40	2	0.29	88397730	6399	36.99	13720	13900	13720	17900	9640	13770	13814.30	3.02	295	14116	13942	13856	13682	13596	13900	13640	46	4130	500	10180	10	1	9132163	1261	-7.02	1.51	12	0.07	-1968.00	9123.00	25950	20230706	-46.78	12320	20240126	12.09	16770	-17.65	20240216	12320	12.09	20240126	25950	-46.78	20230706	12320	12.09	20240126	2.50	N	215360	500	45 억	275945	N	N	68	N	N
32	20240326	100920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13840	70	2	0.51	56909660	4121	23.82	13720	13900	13720	17900	9640	13770	13809.67	3.02	392	14116	13942	13856	13682	13596	13900	13640	46	4130	500	10180	10	1	9132163	1264	-7.03	1.52	12	0.05	-1968.00	9123.00	25950	20230706	-46.67	12320	20240126	12.34	16770	-17.47	20240216	12320	12.34	20240126	25950	-46.67	20230706	12320	12.34	20240126	2.50	N	215360	500	45 억	275945	N	N	68	N	N
33	20240326	090919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13760	-10	5	-0.07	1884250	137	0.79	13720	13830	13720	17900	9640	13770	13753.65	3.02	-8	14116	13942	13856	13682	13596	13900	13640	46	4130	500	10180	10	1	9132163	1257	-6.99	1.51	12	0.00	-1968.00	9123.00	25950	20230706	-46.97	12320	20240126	11.69	16770	-17.95	20240216	12320	11.69	20240126	25950	-46.97	20230706	12320	11.69	20240126	2.50	N	215360	500	45 억	275945	N	N	68	N	N
34	20240325	160950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13770	-220	5	-1.57	239153010	17296	59.51	14030	14030	13770	18180	9800	13990	13827.07	3.06	-3121	14256	14122	13966	13832	13676	14190	13900	46	4190	500	10350	10	1	9132163	1257	-7.00	1.51	12	0.19	-1968.00	9123.00	25950	20230706	-46.94	12320	20240126	11.77	16770	-17.89	20240216	12320	11.77	20240126	25950	-46.94	20230706	12320	11.77	20240126	2.57	N	215360	500	45 억	279066	N	N	68	N	N
35	20240325	150952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13790	-200	5	-1.43	190947380	13797	47.47	14030	14030	13770	18180	9800	13990	13839.78	3.06	-2512	14256	14122	13966	13832	13676	14190	13900	46	4190	500	10350	10	1	9132163	1259	-7.01	1.51	12	0.15	-1968.00	9123.00	25950	20230706	-46.86	12320	20240126	11.93	16770	-17.77	20240216	12320	11.93	20240126	25950	-46.86	20230706	12320	11.93	20240126	2.57	N	215360	500	45 억	279066	N	N	12	N	N
36	20240325	140950	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13790	-200	5	-1.43	146319570	10560	36.33	14030	14030	13770	18180	9800	13990	13856.02	3.06	-2994	14256	14122	13966	13832	13676	14190	13900	46	4190	500	10350	10	1	9132163	1259	-7.01	1.51	12	0.12	-1968.00	9123.00	25950	20230706	-46.86	12320	20240126	11.93	16770	-17.77	20240216	12320	11.93	20240126	25950	-46.86	20230706	12320	11.93	20240126	2.57	N	215360	500	45 억	279066	N	N	12	N	N
37	20240325	130951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13870	-120	5	-0.86	112738480	8129	27.97	14030	14030	13770	18180	9800	13990	13868.68	3.06	-2998	14256	14122	13966	13832	13676	14190	13900	46	4190	500	10350	10	1	9132163	1267	-7.05	1.52	12	0.09	-1968.00	9123.00	25950	20230706	-46.55	12320	20240126	12.58	16770	-17.29	20240216	12320	12.58	20240126	25950	-46.55	20230706	12320	12.58	20240126	2.57	N	215360	500	45 억	279066	N	N	12	N	N
38	20240325	120953	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13840	-150	5	-1.07	95587520	6894	23.72	14030	14030	13770	18180	9800	13990	13865.32	3.06	-2799	14256	14122	13966	13832	13676	14190	13900	46	4190	500	10350	10	1	9132163	1264	-7.03	1.52	12	0.08	-1968.00	9123.00	25950	20230706	-46.67	12320	20240126	12.34	16770	-17.47	20240216	12320	12.34	20240126	25950	-46.67	20230706	12320	12.34	20240126	2.57	N	215360	500	45 억	279066	N	N	12	N	N
39	20240325	110952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13910	-80	5	-0.57	74123420	5348	18.40	14030	14030	13770	18180	9800	13990	13860.03	3.06	-1593	14256	14122	13966	13832	13676	14190	13900	46	4190	500	10350	10	1	9132163	1270	-7.07	1.52	12	0.06	-1968.00	9123.00	25950	20230706	-46.40	12320	20240126	12.91	16770	-17.05	20240216	12320	12.91	20240126	25950	-46.40	20230706	12320	12.91	20240126	2.57	N	215360	500	45 억	279066	N	N	12	N	N
40	20240325	100952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13880	-110	5	-0.79	33037660	2385	8.21	14030	14030	13770	18180	9800	13990	13852.27	3.06	-799	14256	14122	13966	13832	13676	14190	13900	46	4190	500	10350	10	1	9132163	1268	-7.05	1.52	12	0.03	-1968.00	9123.00	25950	20230706	-46.51	12320	20240126	12.66	16770	-17.23	20240216	12320	12.66	20240126	25950	-46.51	20230706	12320	12.66	20240126	2.57	N	215360	500	45 억	279066	N	N	12	N	N
41	20240325	090955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13990	0	3	0.00	6726010	483	1.66	14030	14030	13880	18180	9800	13990	13925.49	3.06	-334	14256	14122	13966	13832	13676	14190	13900	46	4190	500	10350	10	1	9132163	1278	-7.11	1.53	12	0.01	-1968.00	9123.00	25950	20230706	-46.09	12320	20240126	13.56	16770	-16.58	20240216	12320	13.56	20240126	25950	-46.09	20230706	12320	13.56	20240126	2.57	N	215360	500	45 억	279066	N	N	12	N	N
42	20240322	160954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13990	90	2	0.65	405915260	29049	53.08	13900	14100	13810	18070	9730	13900	13973.43	3.00	4972	14280	14090	13860	13670	13440	14185	13765	46	4170	500	10280	10	1	9132163	1278	-7.11	1.53	12	0.32	-1968.00	9123.00	25950	20230706	-46.09	12320	20240126	13.56	16770	-16.58	20240216	12320	13.56	20240126	25950	-46.09	20230706	12320	13.56	20240126	2.60	N	215360	500	45 억	273901	N	N	12	N	N
43	20240322	150955	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13910	10	2	0.07	363566040	26014	47.54	13900	14100	13810	18070	9730	13900	13975.78	3.00	5611	14280	14090	13860	13670	13440	14185	13765	46	4170	500	10280	10	1	9132163	1270	-7.07	1.52	12	0.28	-1968.00	9123.00	25950	20230706	-46.40	12320	20240126	12.91	16770	-17.05	20240216	12320	12.91	20240126	25950	-46.40	20230706	12320	12.91	20240126	2.60	N	215360	500	45 억	273901	N	N	10	N	N
44	20240322	140944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13990	90	2	0.65	320199100	22905	41.86	13900	14100	13810	18070	9730	13900	13979.44	3.00	4710	14280	14090	13860	13670	13440	14185	13765	46	4170	500	10280	10	1	9132163	1278	-7.11	1.53	12	0.25	-1968.00	9123.00	25950	20230706	-46.09	12320	20240126	13.56	16770	-16.58	20240216	12320	13.56	20240126	25950	-46.09	20230706	12320	13.56	20240126	2.60	N	215360	500	45 억	273901	N	N	10	N	N
45	20240322	130949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14010	110	2	0.79	288554230	20644	37.73	13900	14100	13810	18070	9730	13900	13977.63	3.00	3694	14280	14090	13860	13670	13440	14185	13765	46	4170	500	10280	10	1	9132163	1279	-7.12	1.54	12	0.23	-1968.00	9123.00	25950	20230706	-46.01	12320	20240126	13.72	16770	-16.46	20240216	12320	13.72	20240126	25950	-46.01	20230706	12320	13.72	20240126	2.60	N	215360	500	45 억	273901	N	N	10	N	N
46	20240322	120944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14010	110	2	0.79	267555970	19144	34.98	13900	14100	13810	18070	9730	13900	13975.97	3.00	3637	14280	14090	13860	13670	13440	14185	13765	46	4170	500	10280	10	1	9132163	1279	-7.12	1.54	12	0.21	-1968.00	9123.00	25950	20230706	-46.01	12320	20240126	13.72	16770	-16.46	20240216	12320	13.72	20240126	25950	-46.01	20230706	12320	13.72	20240126	2.60	N	215360	500	45 억	273901	N	N	10	N	N
47	20240322	110954	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13990	90	2	0.65	251961860	18030	32.95	13900	14100	13810	18070	9730	13900	13974.59	3.00	3447	14280	14090	13860	13670	13440	14185	13765	46	4170	500	10280	10	1	9132163	1278	-7.11	1.53	12	0.20	-1968.00	9123.00	25950	20230706	-46.09	12320	20240126	13.56	16770	-16.58	20240216	12320	13.56	20240126	25950	-46.09	20230706	12320	13.56	20240126	2.60	N	215360	500	45 억	273901	N	N	10	N	N
48	20240322	100944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	14020	120	2	0.86	152387880	10933	19.98	13900	14040	13810	18070	9730	13900	13938.34	3.00	3021	14280	14090	13860	13670	13440	14185	13765	46	4170	500	10280	10	1	9132163	1280	-7.12	1.54	12	0.12	-1968.00	9123.00	25950	20230706	-45.97	12320	20240126	13.80	16770	-16.40	20240216	12320	13.80	20240126	25950	-45.97	20230706	12320	13.80	20240126	2.60	N	215360	500	45 억	273901	N	N	10	N	N
49	20240322	090944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13840	-60	5	-0.43	42824670	3083	5.63	13900	13900	13810	18070	9730	13900	13890.58	3.00	716	14280	14090	13860	13670	13440	14185	13765	46	4170	500	10280	10	1	9132163	1264	-7.03	1.52	12	0.03	-1968.00	9123.00	25950	20230706	-46.67	12320	20240126	12.34	16770	-17.47	20240216	12320	12.34	20240126	25950	-46.67	20230706	12320	12.34	20240126	2.60	N	215360	500	45 억	273901	N	N	10	N	N
50	20240321	160951	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13900	200	2	1.46	748271180	54042	184.18	13700	14050	13630	17810	9590	13700	13845.96	2.80	17277	13993	13846	13573	13426	13153	13920	13500	46	4110	500	10130	10	1	9132163	1269	-7.06	1.52	12	0.59	-1968.00	9123.00	25950	20230706	-46.44	12320	20240126	12.82	16770	-17.11	20240216	12320	12.82	20240126	25950	-46.44	20230706	12320	12.82	20240126	2.63	N	215360	500	45 억	255895	N	N	10	N	N
51	20240321	150945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13860	160	2	1.17	711312920	51381	175.11	13700	14050	13630	17810	9590	13700	13843.89	2.80	17304	13993	13846	13573	13426	13153	13920	13500	46	4110	500	10130	10	1	9132163	1266	-7.04	1.52	12	0.56	-1968.00	9123.00	25950	20230706	-46.59	12320	20240126	12.50	16770	-17.35	20240216	12320	12.50	20240126	25950	-46.59	20230706	12320	12.50	20240126	2.63	N	215360	500	45 억	255895	N	N	3	N	N
52	20240321	140944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13830	130	2	0.95	655960780	47387	161.50	13700	14050	13630	17810	9590	13700	13842.63	2.80	15964	13993	13846	13573	13426	13153	13920	13500	46	4110	500	10130	10	1	9132163	1263	-7.03	1.52	12	0.52	-1968.00	9123.00	25950	20230706	-46.71	12320	20240126	12.26	16770	-17.53	20240216	12320	12.26	20240126	25950	-46.71	20230706	12320	12.26	20240126	2.63	N	215360	500	45 억	255895	N	N	3	N	N
53	20240321	130934	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13880	180	2	1.31	558477640	40348	137.51	13700	14050	13630	17810	9590	13700	13841.52	2.80	13635	13993	13846	13573	13426	13153	13920	13500	46	4110	500	10130	10	1	9132163	1268	-7.05	1.52	12	0.44	-1968.00	9123.00	25950	20230706	-46.51	12320	20240126	12.66	16770	-17.23	20240216	12320	12.66	20240126	25950	-46.51	20230706	12320	12.66	20240126	2.63	N	215360	500	45 억	255895	N	N	3	N	N
54	20240321	120947	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13950	250	2	1.82	499608150	36126	123.12	13700	14050	13630	17810	9590	13700	13829.60	2.80	10872	13993	13846	13573	13426	13153	13920	13500	46	4110	500	10130	10	1	9132163	1274	-7.09	1.53	12	0.40	-1968.00	9123.00	25950	20230706	-46.24	12320	20240126	13.23	16770	-16.82	20240216	12320	13.23	20240126	25950	-46.24	20230706	12320	13.23	20240126	2.63	N	215360	500	45 억	255895	N	N	3	N	N
55	20240321	110945	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13880	180	2	1.31	327058250	23744	80.92	13700	13930	13630	17810	9590	13700	13774.35	2.80	5469	13993	13846	13573	13426	13153	13920	13500	46	4110	500	10130	10	1	9132163	1268	-7.05	1.52	12	0.26	-1968.00	9123.00	25950	20230706	-46.51	12320	20240126	12.66	16770	-17.23	20240216	12320	12.66	20240126	25950	-46.51	20230706	12320	12.66	20240126	2.63	N	215360	500	45 억	255895	N	N	3	N	N
56	20240321	100949	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13780	80	2	0.58	214196030	15576	53.08	13700	13900	13630	17810	9590	13700	13751.67	2.80	3648	13993	13846	13573	13426	13153	13920	13500	46	4110	500	10130	10	1	9132163	1258	-7.00	1.51	12	0.17	-1968.00	9123.00	25950	20230706	-46.90	12320	20240126	11.85	16770	-17.83	20240216	12320	11.85	20240126	25950	-46.90	20230706	12320	11.85	20240126	2.63	N	215360	500	45 억	255895	N	N	3	N	N
57	20240321	090952	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13860	160	2	1.17	71642840	5192	17.69	13700	13900	13700	17810	9590	13700	13798.70	2.80	2035	13993	13846	13573	13426	13153	13920	13500	46	4110	500	10130	10	1	9132163	1266	-7.04	1.52	12	0.06	-1968.00	9123.00	25950	20230706	-46.59	12320	20240126	12.50	16770	-17.35	20240216	12320	12.50	20240126	25950	-46.59	20230706	12320	12.50	20240126	2.63	N	215360	500	45 억	255895	N	N	3	N	N
58	20240320	160936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13700	200	2	1.48	396648090	29292	135.55	13480	13720	13300	17550	9450	13500	13541.17	2.85	-4467	13673	13586	13493	13406	13313	13630	13450	46	4050	500	9990	10	1	9132163	1251	-6.96	1.50	12	0.32	-1968.00	9123.00	25950	20230706	-47.21	12320	20240126	11.20	16770	-18.31	20240216	12320	11.20	20240126	25950	-47.21	20230706	12320	11.20	20240126	2.65	N	215360	500	45 억	260354	N	N	3	N	N
59	20240320	150938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13640	140	2	1.04	357527090	26429	122.30	13480	13720	13300	17550	9450	13500	13527.83	2.85	-4599	13673	13586	13493	13406	13313	13630	13450	46	4050	500	9990	10	1	9132163	1246	-6.93	1.50	12	0.29	-1968.00	9123.00	25950	20230706	-47.44	12320	20240126	10.71	16770	-18.66	20240216	12320	10.71	20240126	25950	-47.44	20230706	12320	10.71	20240126	2.65	N	215360	500	45 억	260354	N	N	86	N	N
60	20240320	140943	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13690	190	2	1.41	283302470	20992	97.14	13480	13720	13300	17550	9450	13500	13495.74	2.85	-5291	13673	13586	13493	13406	13313	13630	13450	46	4050	500	9990	10	1	9132163	1250	-6.96	1.50	12	0.23	-1968.00	9123.00	25950	20230706	-47.24	12320	20240126	11.12	16770	-18.37	20240216	12320	11.12	20240126	25950	-47.24	20230706	12320	11.12	20240126	2.65	N	215360	500	45 억	260354	N	N	86	N	N
61	20240320	130944	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13440	-60	5	-0.44	203960460	15142	70.07	13480	13590	13300	17550	9450	13500	13469.85	2.85	-6255	13673	13586	13493	13406	13313	13630	13450	46	4050	500	9990	10	1	9132163	1227	-6.83	1.47	12	0.17	-1968.00	9123.00	25950	20230706	-48.21	12320	20240126	9.09	16770	-19.86	20240216	12320	9.09	20240126	25950	-48.21	20230706	12320	9.09	20240126	2.65	N	215360	500	45 억	260354	N	N	86	N	N
62	20240320	120936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13530	30	2	0.22	191962170	14249	65.94	13480	13590	13300	17550	9450	13500	13471.97	2.85	-6263	13673	13586	13493	13406	13313	13630	13450	46	4050	500	9990	10	1	9132163	1236	-6.88	1.48	12	0.16	-1968.00	9123.00	25950	20230706	-47.86	12320	20240126	9.82	16770	-19.32	20240216	12320	9.82	20240126	25950	-47.86	20230706	12320	9.82	20240126	2.65	N	215360	500	45 억	260354	N	N	86	N	N
63	20240320	110938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13410	-90	5	-0.67	151910500	11277	52.18	13480	13590	13300	17550	9450	13500	13470.83	2.85	-4770	13673	13586	13493	13406	13313	13630	13450	46	4050	500	9990	10	1	9132163	1225	-6.81	1.47	12	0.12	-1968.00	9123.00	25950	20230706	-48.32	12320	20240126	8.85	16770	-20.04	20240216	12320	8.85	20240126	25950	-48.32	20230706	12320	8.85	20240126	2.65	N	215360	500	45 억	260354	N	N	86	N	N
64	20240320	100933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13490	-10	5	-0.07	64239160	4749	21.98	13480	13590	13410	17550	9450	13500	13526.88	2.85	53	13673	13586	13493	13406	13313	13630	13450	46	4050	500	9990	10	1	9132163	1232	-6.85	1.48	12	0.05	-1968.00	9123.00	25950	20230706	-48.02	12320	20240126	9.50	16770	-19.56	20240216	12320	9.50	20240126	25950	-48.02	20230706	12320	9.50	20240126	2.65	N	215360	500	45 억	260354	N	N	86	N	N
65	20240320	090938	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13480	-20	5	-0.15	12552850	930	4.30	13480	13550	13410	17550	9450	13500	13497.69	2.85	-96	13673	13586	13493	13406	13313	13630	13450	46	4050	500	9990	10	1	9132163	1231	-6.85	1.48	12	0.01	-1968.00	9123.00	25950	20230706	-48.05	12320	20240126	9.42	16770	-19.62	20240216	12320	9.42	20240126	25950	-48.05	20230706	12320	9.42	20240126	2.65	N	215360	500	45 억	260354	N	N	86	N	N
66	20240319	160927	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13500	90	2	0.67	290623540	21601	74.82	13400	13580	13400	17430	9390	13410	13454.17	2.88	-2571	13650	13530	13330	13210	13010	13590	13270	46	4020	500	9920	10	1	9132163	1233	-6.86	1.48	12	0.24	-1968.00	9123.00	25950	20230706	-47.98	12320	20240126	9.58	16770	-19.50	20240216	12320	9.58	20240126	25950	-47.98	20230706	12320	9.58	20240126	2.68	N	215360	500	45 억	262957	N	N	86	N	N
67	20240319	150937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13430	20	2	0.15	263893930	19616	67.94	13400	13580	13400	17430	9390	13410	13452.99	2.88	-2383	13650	13530	13330	13210	13010	13590	13270	46	4020	500	9920	10	1	9132163	1226	-6.82	1.47	12	0.21	-1968.00	9123.00	25950	20230706	-48.25	12320	20240126	9.01	16770	-19.92	20240216	12320	9.01	20240126	25950	-48.25	20230706	12320	9.01	20240126	2.68	N	215360	500	45 억	262957	N	N	140	N	N
68	20240319	140937	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13460	50	2	0.37	196184060	14577	50.49	13400	13580	13400	17430	9390	13410	13458.47	2.88	-1815	13650	13530	13330	13210	13010	13590	13270	46	4020	500	9920	10	1	9132163	1229	-6.84	1.48	12	0.16	-1968.00	9123.00	25950	20230706	-48.13	12320	20240126	9.25	16770	-19.74	20240216	12320	9.25	20240126	25950	-48.13	20230706	12320	9.25	20240126	2.68	N	215360	500	45 억	262957	N	N	140	N	N
69	20240319	130906	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13460	50	2	0.37	163355410	12140	42.05	13400	13580	13400	17430	9390	13410	13455.96	2.88	-427	13650	13530	13330	13210	13010	13590	13270	46	4020	500	9920	10	1	9132163	1229	-6.84	1.48	12	0.13	-1968.00	9123.00	25950	20230706	-48.13	12320	20240126	9.25	16770	-19.74	20240216	12320	9.25	20240126	25950	-48.13	20230706	12320	9.25	20240126	2.68	N	215360	500	45 억	262957	N	N	140	N	N
70	20240319	120931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13470	60	2	0.45	136845640	10171	35.23	13400	13580	13400	17430	9390	13410	13454.49	2.88	488	13650	13530	13330	13210	13010	13590	13270	46	4020	500	9920	10	1	9132163	1230	-6.84	1.48	12	0.11	-1968.00	9123.00	25950	20230706	-48.09	12320	20240126	9.33	16770	-19.68	20240216	12320	9.33	20240126	25950	-48.09	20230706	12320	9.33	20240126	2.68	N	215360	500	45 억	262957	N	N	140	N	N
71	20240319	110933	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13420	10	2	0.07	119675620	8895	30.81	13400	13580	13400	17430	9390	13410	13454.26	2.88	903	13650	13530	13330	13210	13010	13590	13270	46	4020	500	9920	10	1	9132163	1226	-6.82	1.47	12	0.10	-1968.00	9123.00	25950	20230706	-48.29	12320	20240126	8.93	16770	-19.98	20240216	12320	8.93	20240126	25950	-48.29	20230706	12320	8.93	20240126	2.68	N	215360	500	45 억	262957	N	N	140	N	N
72	20240319	100936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13450	40	2	0.30	84167070	6248	21.64	13400	13580	13400	17430	9390	13410	13471.04	2.88	1602	13650	13530	13330	13210	13010	13590	13270	46	4020	500	9920	10	1	9132163	1228	-6.83	1.47	12	0.07	-1968.00	9123.00	25950	20230706	-48.17	12320	20240126	9.17	16770	-19.80	20240216	12320	9.17	20240126	25950	-48.17	20230706	12320	9.17	20240126	2.68	N	215360	500	45 억	262957	N	N	140	N	N
73	20240319	090936	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13400	-10	5	-0.07	1407050	105	0.36	13400	13450	13400	17430	9390	13410	13400.48	2.88	-15	13650	13530	13330	13210	13010	13590	13270	46	4020	500	9920	10	1	9132163	1224	-6.81	1.47	12	0.00	-1968.00	9123.00	25950	20230706	-48.36	12320	20240126	8.77	16770	-20.10	20240216	12320	8.77	20240126	25950	-48.36	20230706	12320	8.77	20240126	2.68	N	215360	500	45 억	262957	N	N	140	N	N
74	20240318	160929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13410	230	2	1.75	385612260	28868	159.36	13260	13450	13130	17130	9230	13180	13357.78	2.89	-532	13346	13262	13166	13082	12986	13215	13035	46	3950	500	9750	10	1	9132163	1225	-6.81	1.47	12	0.32	-1968.00	9123.00	25950	20230706	-48.32	12320	20240126	8.85	16770	-20.04	20240216	12320	8.85	20240126	25950	-48.32	20230706	12320	8.85	20240126	2.67	N	215360	500	45 억	263489	N	N	140	N	N
75	20240318	150929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13350	170	2	1.29	354494540	26546	146.54	13260	13450	13130	17130	9230	13180	13353.97	2.89	-460	13346	13262	13166	13082	12986	13215	13035	46	3950	500	9750	10	1	9132163	1219	-6.78	1.46	12	0.29	-1968.00	9123.00	25950	20230706	-48.55	12320	20240126	8.36	16770	-20.39	20240216	12320	8.36	20240126	25950	-48.55	20230706	12320	8.36	20240126	2.67	N	215360	500	45 억	263489	N	N	3	N	N
76	20240318	140929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13320	140	2	1.06	316358560	23686	130.75	13260	13450	13130	17130	9230	13180	13356.35	2.89	-1646	13346	13262	13166	13082	12986	13215	13035	46	3950	500	9750	10	1	9132163	1216	-6.77	1.46	12	0.26	-1968.00	9123.00	25950	20230706	-48.67	12320	20240126	8.12	16770	-20.57	20240216	12320	8.12	20240126	25950	-48.67	20230706	12320	8.12	20240126	2.67	N	215360	500	45 억	263489	N	N	3	N	N
77	20240318	130929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13320	140	2	1.06	279605280	20925	115.51	13260	13450	13130	17130	9230	13180	13362.26	2.89	-2485	13346	13262	13166	13082	12986	13215	13035	46	3950	500	9750	10	1	9132163	1216	-6.77	1.46	12	0.23	-1968.00	9123.00	25950	20230706	-48.67	12320	20240126	8.12	16770	-20.57	20240216	12320	8.12	20240126	25950	-48.67	20230706	12320	8.12	20240126	2.67	N	215360	500	45 억	263489	N	N	3	N	N
78	20240318	120922	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13320	140	2	1.06	255377010	19106	105.47	13260	13450	13130	17130	9230	13180	13366.33	2.89	-2772	13346	13262	13166	13082	12986	13215	13035	46	3950	500	9750	10	1	9132163	1216	-6.77	1.46	12	0.21	-1968.00	9123.00	25950	20230706	-48.67	12320	20240126	8.12	16770	-20.57	20240216	12320	8.12	20240126	25950	-48.67	20230706	12320	8.12	20240126	2.67	N	215360	500	45 억	263489	N	N	3	N	N
79	20240318	110931	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13360	180	2	1.37	208009990	15556	85.87	13260	13450	13130	17130	9230	13180	13371.69	2.89	-1946	13346	13262	13166	13082	12986	13215	13035	46	3950	500	9750	10	1	9132163	1220	-6.79	1.46	12	0.17	-1968.00	9123.00	25950	20230706	-48.52	12320	20240126	8.44	16770	-20.33	20240216	12320	8.44	20240126	25950	-48.52	20230706	12320	8.44	20240126	2.67	N	215360	500	45 억	263489	N	N	3	N	N
80	20240318	100929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13370	190	2	1.44	115133300	8626	47.62	13260	13420	13130	17130	9230	13180	13347.24	2.89	-2050	13346	13262	13166	13082	12986	13215	13035	46	3950	500	9750	10	1	9132163	1221	-6.79	1.47	12	0.09	-1968.00	9123.00	25950	20230706	-48.48	12320	20240126	8.52	16770	-20.27	20240216	12320	8.52	20240126	25950	-48.48	20230706	12320	8.52	20240126	2.67	N	215360	500	45 억	263489	N	N	3	N	N
81	20240318	090929	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13200	20	2	0.15	9053740	686	3.79	13260	13260	13170	17130	9230	13180	13197.87	2.89	-541	13346	13262	13166	13082	12986	13215	13035	46	3950	500	9750	10	1	9132163	1205	-6.71	1.45	12	0.01	-1968.00	9123.00	25950	20230706	-49.13	12320	20240126	7.14	16770	-21.29	20240216	12320	7.14	20240126	25950	-49.13	20230706	12320	7.14	20240126	2.67	N	215360	500	45 억	263489	N	N	3	N	N
82	20240315	160920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13180	-180	5	-1.35	237918760	18097	64.41	13210	13250	13070	17360	9360	13360	13146.83	2.93	-3986	13600	13480	13310	13190	13020	13540	13250	46	4000	500	9880	10	1	9132163	1204	-6.70	1.44	12	0.20	-1968.00	9123.00	25950	20230706	-49.21	12320	20240126	6.98	16770	-21.41	20240216	12320	6.98	20240126	25950	-49.21	20230706	12320	6.98	20240126	2.72	N	215360	500	45 억	267471	N	N	3	N	N
83	20240315	150849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13150	-210	5	-1.57	224019140	17042	60.66	13210	13250	13070	17360	9360	13360	13145.12	2.93	-3373	13600	13480	13310	13190	13020	13540	13250	46	4000	500	9880	10	1	9132163	1201	-6.68	1.44	12	0.19	-1968.00	9123.00	25950	20230706	-49.33	12320	20240126	6.74	16770	-21.59	20240216	12320	6.74	20240126	25950	-49.33	20230706	12320	6.74	20240126	2.72	N	215360	500	45 억	267471	N	N	116	N	N
84	20240315	140831	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13140	-220	5	-1.65	203977800	15517	55.23	13210	13250	13070	17360	9360	13360	13145.44	2.93	-2732	13600	13480	13310	13190	13020	13540	13250	46	4000	500	9880	10	1	9132163	1200	-6.68	1.44	12	0.17	-1968.00	9123.00	25950	20230706	-49.36	12320	20240126	6.66	16770	-21.65	20240216	12320	6.66	20240126	25950	-49.36	20230706	12320	6.66	20240126	2.72	N	215360	500	45 억	267471	N	N	116	N	N
85	20240315	130920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13180	-180	5	-1.35	160713060	12226	43.52	13210	13250	13070	17360	9360	13360	13145.19	2.93	-2754	13600	13480	13310	13190	13020	13540	13250	46	4000	500	9880	10	1	9132163	1204	-6.70	1.44	12	0.13	-1968.00	9123.00	25950	20230706	-49.21	12320	20240126	6.98	16770	-21.41	20240216	12320	6.98	20240126	25950	-49.21	20230706	12320	6.98	20240126	2.72	N	215360	500	45 억	267471	N	N	116	N	N
86	20240315	120920	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13150	-210	5	-1.57	142805970	10865	38.67	13210	13250	13070	17360	9360	13360	13143.67	2.93	-2719	13600	13480	13310	13190	13020	13540	13250	46	4000	500	9880	10	1	9132163	1201	-6.68	1.44	12	0.12	-1968.00	9123.00	25950	20230706	-49.33	12320	20240126	6.74	16770	-21.59	20240216	12320	6.74	20240126	25950	-49.33	20230706	12320	6.74	20240126	2.72	N	215360	500	45 억	267471	N	N	116	N	N
87	20240315	110917	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13160	-200	5	-1.50	110102300	8387	29.85	13210	13230	13070	17360	9360	13360	13127.73	2.93	-1241	13600	13480	13310	13190	13020	13540	13250	46	4000	500	9880	10	1	9132163	1202	-6.69	1.44	12	0.09	-1968.00	9123.00	25950	20230706	-49.29	12320	20240126	6.82	16770	-21.53	20240216	12320	6.82	20240126	25950	-49.29	20230706	12320	6.82	20240126	2.72	N	215360	500	45 억	267471	N	N	116	N	N
88	20240315	100918	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13140	-220	5	-1.65	102073980	7777	27.68	13210	13230	13070	17360	9360	13360	13125.11	2.93	-1503	13600	13480	13310	13190	13020	13540	13250	46	4000	500	9880	10	1	9132163	1200	-6.68	1.44	12	0.09	-1968.00	9123.00	25950	20230706	-49.36	12320	20240126	6.66	16770	-21.65	20240216	12320	6.66	20240126	25950	-49.36	20230706	12320	6.66	20240126	2.72	N	215360	500	45 억	267471	N	N	116	N	N
89	20240315	090925	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13200	-160	5	-1.20	5161140	391	1.39	13210	13230	13180	17360	9360	13360	13199.85	2.93	-58	13600	13480	13310	13190	13020	13540	13250	46	4000	500	9880	10	1	9132163	1205	-6.71	1.45	12	0.00	-1968.00	9123.00	25950	20230706	-49.13	12320	20240126	7.14	16770	-21.29	20240216	12320	7.14	20240126	25950	-49.13	20230706	12320	7.14	20240126	2.72	N	215360	500	45 억	267471	N	N	116	N	N
90	20240314	160911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13360	-40	5	-0.30	372559740	28095	40.31	13300	13430	13140	17420	9380	13400	13260.67	2.96	-2728	13726	13562	13246	13082	12766	13645	13165	46	4020	500	9910	10	1	9132163	1220	-6.79	1.46	12	0.31	-1968.00	9123.00	25950	20230706	-48.52	12320	20240126	8.44	16770	-20.33	20240216	12320	8.44	20240126	25950	-48.52	20230706	12320	8.44	20240126	2.69	N	215360	500	45 억	270199	N	N	116	N	N
91	20240314	150914	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13320	-80	5	-0.60	359048840	27083	38.86	13300	13430	13140	17420	9380	13400	13257.35	2.96	-2496	13726	13562	13246	13082	12766	13645	13165	46	4020	500	9910	10	1	9132163	1216	-6.77	1.46	12	0.30	-1968.00	9123.00	25950	20230706	-48.67	12320	20240126	8.12	16770	-20.57	20240216	12320	8.12	20240126	25950	-48.67	20230706	12320	8.12	20240126	2.69	N	215360	500	45 억	270199	N	N	35	N	N
92	20240314	140913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13200	-200	5	-1.49	320229840	24160	34.67	13300	13430	13140	17420	9380	13400	13254.55	2.96	-2900	13726	13562	13246	13082	12766	13645	13165	46	4020	500	9910	10	1	9132163	1205	-6.71	1.45	12	0.26	-1968.00	9123.00	25950	20230706	-49.13	12320	20240126	7.14	16770	-21.29	20240216	12320	7.14	20240126	25950	-49.13	20230706	12320	7.14	20240126	2.69	N	215360	500	45 억	270199	N	N	35	N	N
93	20240314	130910	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13190	-210	5	-1.57	277937250	20956	30.07	13300	13430	13140	17420	9380	13400	13262.90	2.96	-5019	13726	13562	13246	13082	12766	13645	13165	46	4020	500	9910	10	1	9132163	1205	-6.70	1.45	12	0.23	-1968.00	9123.00	25950	20230706	-49.17	12320	20240126	7.06	16770	-21.35	20240216	12320	7.06	20240126	25950	-49.17	20230706	12320	7.06	20240126	2.69	N	215360	500	45 억	270199	N	N	35	N	N
94	20240314	120911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13180	-220	5	-1.64	213499490	16066	23.05	13300	13430	13170	17420	9380	13400	13288.90	2.96	-8021	13726	13562	13246	13082	12766	13645	13165	46	4020	500	9910	10	1	9132163	1204	-6.70	1.44	12	0.18	-1968.00	9123.00	25950	20230706	-49.21	12320	20240126	6.98	16770	-21.41	20240216	12320	6.98	20240126	25950	-49.21	20230706	12320	6.98	20240126	2.69	N	215360	500	45 억	270199	N	N	35	N	N
95	20240314	110913	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13290	-110	5	-0.82	113941780	8549	12.27	13300	13430	13290	17420	9380	13400	13328.08	2.96	-4455	13726	13562	13246	13082	12766	13645	13165	46	4020	500	9910	10	1	9132163	1214	-6.75	1.46	12	0.09	-1968.00	9123.00	25950	20230706	-48.79	12320	20240126	7.87	16770	-20.75	20240216	12320	7.87	20240126	25950	-48.79	20230706	12320	7.87	20240126	2.69	N	215360	500	45 억	270199	N	N	35	N	N
96	20240314	100919	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13380	-20	5	-0.15	39980850	2993	4.29	13300	13430	13290	17420	9380	13400	13358.12	2.96	-1849	13726	13562	13246	13082	12766	13645	13165	46	4020	500	9910	10	1	9132163	1222	-6.80	1.47	12	0.03	-1968.00	9123.00	25950	20230706	-48.44	12320	20240126	8.60	16770	-20.21	20240216	12320	8.60	20240126	25950	-48.44	20230706	12320	8.60	20240126	2.69	N	215360	500	45 억	270199	N	N	35	N	N
97	20240314	090916	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13400	0	3	0.00	3600010	269	0.39	13300	13410	13300	17420	9380	13400	13382.94	2.96	-9	13726	13562	13246	13082	12766	13645	13165	46	4020	500	9910	10	1	9132163	1224	-6.81	1.47	12	0.00	-1968.00	9123.00	25950	20230706	-48.36	12320	20240126	8.77	16770	-20.10	20240216	12320	8.77	20240126	25950	-48.36	20230706	12320	8.77	20240126	2.69	N	215360	500	45 억	270199	N	N	35	N	N
98	20240313	160901	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13400	330	2	2.52	918816480	69623	155.82	13100	13410	12930	16990	9150	13070	13197.03	2.68	25266	13190	13130	13040	12980	12890	13160	13010	46	3920	500	9670	10	1	9132163	1224	-6.81	1.47	12	0.76	-1968.00	9123.00	25950	20230706	-48.36	12320	20240126	8.77	16770	-20.10	20240216	12320	8.77	20240126	25950	-48.36	20230706	12320	8.77	20240126	2.64	N	215360	500	45 억	244828	N	N	35	N	N
99	20240313	150904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13390	320	2	2.45	870461400	66013	147.74	13100	13410	12930	16990	9150	13070	13186.21	2.68	25201	13190	13130	13040	12980	12890	13160	13010	46	3920	500	9670	10	1	9132163	1223	-6.80	1.47	12	0.72	-1968.00	9123.00	25950	20230706	-48.40	12320	20240126	8.69	16770	-20.16	20240216	12320	8.69	20240126	25950	-48.40	20230706	12320	8.69	20240126	2.64	N	215360	500	45 억	244828	N	N	23	N	N
100	20240313	140904	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13320	250	2	1.91	692567340	52694	117.93	13100	13330	12930	16990	9150	13070	13143.19	2.68	19078	13190	13130	13040	12980	12890	13160	13010	46	3920	500	9670	10	1	9132163	1216	-6.77	1.46	12	0.58	-1968.00	9123.00	25950	20230706	-48.67	12320	20240126	8.12	16770	-20.57	20240216	12320	8.12	20240126	25950	-48.67	20230706	12320	8.12	20240126	2.64	N	215360	500	45 억	244828	N	N	23	N	N
101	20240313	130911	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13220	150	2	1.15	512299250	39056	87.41	13100	13280	12930	16990	9150	13070	13117.04	2.68	14434	13190	13130	13040	12980	12890	13160	13010	46	3920	500	9670	10	1	9132163	1207	-6.72	1.45	12	0.43	-1968.00	9123.00	25950	20230706	-49.06	12320	20240126	7.31	16770	-21.17	20240216	12320	7.31	20240126	25950	-49.06	20230706	12320	7.31	20240126	2.64	N	215360	500	45 억	244828	N	N	23	N	N
102	20240313	120905	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13120	50	2	0.38	425312860	32461	72.65	13100	13260	12930	16990	9150	13070	13102.27	2.68	9500	13190	13130	13040	12980	12890	13160	13010	46	3920	500	9670	10	1	9132163	1198	-6.67	1.44	12	0.36	-1968.00	9123.00	25950	20230706	-49.44	12320	20240126	6.49	16770	-21.77	20240216	12320	6.49	20240126	25950	-49.44	20230706	12320	6.49	20240126	2.64	N	215360	500	45 억	244828	N	N	23	N	N
103	20240313	110902	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13120	50	2	0.38	307292550	23488	52.57	13100	13260	12930	16990	9150	13070	13082.96	2.68	6333	13190	13130	13040	12980	12890	13160	13010	46	3920	500	9670	10	1	9132163	1198	-6.67	1.44	12	0.26	-1968.00	9123.00	25950	20230706	-49.44	12320	20240126	6.49	16770	-21.77	20240216	12320	6.49	20240126	25950	-49.44	20230706	12320	6.49	20240126	2.64	N	215360	500	45 억	244828	N	N	23	N	N
104	20240313	100859	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13090	20	2	0.15	173392830	13288	29.74	13100	13170	12930	16990	9150	13070	13048.83	2.68	3052	13190	13130	13040	12980	12890	13160	13010	46	3920	500	9670	10	1	9132163	1195	-6.65	1.43	12	0.15	-1968.00	9123.00	25950	20230706	-49.56	12320	20240126	6.25	16770	-21.94	20240216	12320	6.25	20240126	25950	-49.56	20230706	12320	6.25	20240126	2.64	N	215360	500	45 억	244828	N	N	23	N	N
105	20240313	090908	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13080	10	2	0.08	6256360	479	1.07	13100	13100	13020	16990	9150	13070	13061.29	2.68	-235	13190	13130	13040	12980	12890	13160	13010	46	3920	500	9670	10	1	9132163	1194	-6.65	1.43	12	0.01	-1968.00	9123.00	25950	20230706	-49.60	12320	20240126	6.17	16770	-22.00	20240216	12320	6.17	20240126	25950	-49.60	20230706	12320	6.17	20240126	2.64	N	215360	500	45 억	244828	N	N	23	N	N
106	20240312	160853	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13070	10	2	0.08	578654430	44544	65.87	13060	13100	12950	16970	9150	13060	12990.60	2.69	-1063	13726	13392	13206	12872	12686	13300	12780	46	3910	500	9660	10	1	9132163	1194	-6.64	1.43	12	0.49	-1968.00	9123.00	25950	20230706	-49.63	12320	20240126	6.09	16770	-22.06	20240216	12320	6.09	20240126	25950	-49.63	20230706	12320	6.09	20240126	2.60	N	215360	500	45 억	245549	N	N	23	N	N
107	20240312	150852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13000	-60	5	-0.46	555827350	42795	63.29	13060	13100	12950	16970	9150	13060	12988.14	2.69	-810	13726	13392	13206	12872	12686	13300	12780	46	3910	500	9660	10	1	9132163	1187	-6.61	1.42	12	0.47	-1968.00	9123.00	25950	20230706	-49.90	12320	20240126	5.52	16770	-22.48	20240216	12320	5.52	20240126	25950	-49.90	20230706	12320	5.52	20240126	2.60	N	215360	500	45 억	245549	N	N	56	N	N
108	20240312	140843	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12970	-90	5	-0.69	489352100	37679	55.72	13060	13100	12950	16970	9150	13060	12987.40	2.69	-1578	13726	13392	13206	12872	12686	13300	12780	46	3910	500	9660	10	1	9132163	1184	-6.59	1.42	12	0.41	-1968.00	9123.00	25950	20230706	-50.02	12320	20240126	5.28	16770	-22.66	20240216	12320	5.28	20240126	25950	-50.02	20230706	12320	5.28	20240126	2.60	N	215360	500	45 억	245549	N	N	56	N	N
109	20240312	130811	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12970	-90	5	-0.69	418354360	32210	47.63	13060	13100	12950	16970	9150	13060	12988.34	2.69	-3893	13726	13392	13206	12872	12686	13300	12780	46	3910	500	9660	10	1	9132163	1184	-6.59	1.42	12	0.35	-1968.00	9123.00	25950	20230706	-50.02	12320	20240126	5.28	16770	-22.66	20240216	12320	5.28	20240126	25950	-50.02	20230706	12320	5.28	20240126	2.60	N	215360	500	45 억	245549	N	N	56	N	N
110	20240312	120856	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12960	-100	5	-0.77	367065280	28254	41.78	13060	13100	12950	16970	9150	13060	12991.62	2.69	-4435	13726	13392	13206	12872	12686	13300	12780	46	3910	500	9660	10	1	9132163	1184	-6.59	1.42	12	0.31	-1968.00	9123.00	25950	20230706	-50.06	12320	20240126	5.19	16770	-22.72	20240216	12320	5.19	20240126	25950	-50.06	20230706	12320	5.19	20240126	2.60	N	215360	500	45 억	245549	N	N	56	N	N
111	20240312	110852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12960	-100	5	-0.77	305264300	23488	34.73	13060	13100	12950	16970	9150	13060	12996.61	2.69	-5312	13726	13392	13206	12872	12686	13300	12780	46	3910	500	9660	10	1	9132163	1184	-6.59	1.42	12	0.26	-1968.00	9123.00	25950	20230706	-50.06	12320	20240126	5.19	16770	-22.72	20240216	12320	5.19	20240126	25950	-50.06	20230706	12320	5.19	20240126	2.60	N	215360	500	45 억	245549	N	N	56	N	N
112	20240312	100854	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	12980	-80	5	-0.61	191568320	14720	21.77	13060	13100	12970	16970	9150	13060	13014.15	2.69	-6851	13726	13392	13206	12872	12686	13300	12780	46	3910	500	9660	10	1	9132163	1185	-6.60	1.42	12	0.16	-1968.00	9123.00	25950	20230706	-49.98	12320	20240126	5.36	16770	-22.60	20240216	12320	5.36	20240126	25950	-49.98	20230706	12320	5.36	20240126	2.60	N	215360	500	45 억	245549	N	N	56	N	N
113	20240312	090852	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13010	-50	5	-0.38	10885710	836	1.24	13060	13100	13010	16970	9150	13060	13021.18	2.69	-315	13726	13392	13206	12872	12686	13300	12780	46	3910	500	9660	10	1	9132163	1188	-6.61	1.43	12	0.01	-1968.00	9123.00	25950	20230706	-49.87	12320	20240126	5.60	16770	-22.42	20240216	12320	5.60	20240126	25950	-49.87	20230706	12320	5.60	20240126	2.60	N	215360	500	45 억	245549	N	N	56	N	N
114	20240311	160850	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13060	-340	5	-2.54	886380640	67570	81.62	13540	13540	13020	17420	9380	13400	13118.20	2.58	9590	13866	13632	13416	13182	12966	13525	13075	46	4020	500	9910	10	1	9132163	1193	-6.64	1.43	12	0.74	-1968.00	9123.00	25950	20230706	-49.67	12320	20240126	6.01	16770	-22.12	20240216	12320	6.01	20240126	25950	-49.67	20230706	12320	6.01	20240126	2.58	N	215360	500	45 억	235965	N	N	56	N	N
115	20240311	150848	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13030	-370	5	-2.76	844972160	64397	77.79	13540	13540	13020	17420	9380	13400	13121.30	2.58	9758	13866	13632	13416	13182	12966	13525	13075	46	4020	500	9910	10	1	9132163	1190	-6.62	1.43	12	0.71	-1968.00	9123.00	25950	20230706	-49.79	12320	20240126	5.76	16770	-22.30	20240216	12320	5.76	20240126	25950	-49.79	20230706	12320	5.76	20240126	2.58	N	215360	500	45 억	235965	N	N	18	N	N
116	20240311	140846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13040	-360	5	-2.69	711672330	54171	65.44	13540	13540	13040	17420	9380	13400	13137.52	2.58	5645	13866	13632	13416	13182	12966	13525	13075	46	4020	500	9910	10	1	9132163	1191	-6.63	1.43	12	0.59	-1968.00	9123.00	25950	20230706	-49.75	12320	20240126	5.84	16770	-22.24	20240216	12320	5.84	20240126	25950	-49.75	20230706	12320	5.84	20240126	2.58	N	215360	500	45 억	235965	N	N	18	N	N
117	20240311	130847	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13080	-320	5	-2.39	554670330	42149	50.91	13540	13540	13060	17420	9380	13400	13159.75	2.58	3732	13866	13632	13416	13182	12966	13525	13075	46	4020	500	9910	10	1	9132163	1194	-6.65	1.43	12	0.46	-1968.00	9123.00	25950	20230706	-49.60	12320	20240126	6.17	16770	-22.00	20240216	12320	6.17	20240126	25950	-49.60	20230706	12320	6.17	20240126	2.58	N	215360	500	45 억	235965	N	N	18	N	N
118	20240311	120849	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13080	-320	5	-2.39	438648650	33286	40.21	13540	13540	13060	17420	9380	13400	13178.17	2.58	1370	13866	13632	13416	13182	12966	13525	13075	46	4020	500	9910	10	1	9132163	1194	-6.65	1.43	12	0.36	-1968.00	9123.00	25950	20230706	-49.60	12320	20240126	6.17	16770	-22.00	20240216	12320	6.17	20240126	25950	-49.60	20230706	12320	6.17	20240126	2.58	N	215360	500	45 억	235965	N	N	18	N	N
119	20240311	110846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13110	-290	5	-2.16	303216580	22939	27.71	13540	13540	13100	17420	9380	13400	13218.39	2.58	310	13866	13632	13416	13182	12966	13525	13075	46	4020	500	9910	10	1	9132163	1197	-6.66	1.44	12	0.25	-1968.00	9123.00	25950	20230706	-49.48	12320	20240126	6.41	16770	-21.82	20240216	12320	6.41	20240126	25950	-49.48	20230706	12320	6.41	20240126	2.58	N	215360	500	45 억	235965	N	N	18	N	N
120	20240311	100835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13200	-200	5	-1.49	152957660	11531	13.93	13540	13540	13170	17420	9380	13400	13264.91	2.58	70	13866	13632	13416	13182	12966	13525	13075	46	4020	500	9910	10	1	9132163	1205	-6.71	1.45	12	0.13	-1968.00	9123.00	25950	20230706	-49.13	12320	20240126	7.14	16770	-21.29	20240216	12320	7.14	20240126	25950	-49.13	20230706	12320	7.14	20240126	2.58	N	215360	500	45 억	235965	N	N	18	N	N
121	20240311	090841	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13320	-80	5	-0.60	7211530	538	0.65	13540	13540	13320	17420	9380	13400	13404.33	2.58	140	13866	13632	13416	13182	12966	13525	13075	46	4020	500	9910	10	1	9132163	1216	-6.77	1.46	12	0.01	-1968.00	9123.00	25950	20230706	-48.67	12320	20240126	8.12	16770	-20.57	20240216	12320	8.12	20240126	25950	-48.67	20230706	12320	8.12	20240126	2.58	N	215360	500	45 억	235965	N	N	18	N	N
122	20240308	160845	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13400	-170	5	-1.25	1104348710	82754	318.49	13640	13650	13200	17640	9500	13570	13344.94	2.41	16085	13996	13782	13616	13402	13236	13700	13320	46	4070	500	10040	10	1	9132163	1224	-6.81	1.47	12	0.91	-1968.00	9123.00	25950	20230706	-48.36	12320	20240126	8.77	16770	-20.10	20240216	12320	8.77	20240126	25950	-48.36	20230706	12320	8.77	20240126	2.59	N	215360	500	45 억	219881	N	N	18	N	N
123	20240308	150846	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13250	-320	5	-2.36	1065631870	79855	307.34	13640	13650	13200	17640	9500	13570	13344.59	2.41	15748	13996	13782	13616	13402	13236	13700	13320	46	4070	500	10040	10	1	9132163	1210	-6.73	1.45	12	0.87	-1968.00	9123.00	25950	20230706	-48.94	12320	20240126	7.55	16770	-20.99	20240216	12320	7.55	20240126	25950	-48.94	20230706	12320	7.55	20240126	2.59	N	215360	500	45 억	219881	N	N	9	N	N
124	20240308	140837	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13200	-370	5	-2.73	888292130	66492	255.91	13640	13650	13200	17640	9500	13570	13359.38	2.41	7034	13996	13782	13616	13402	13236	13700	13320	46	4070	500	10040	10	1	9132163	1205	-6.71	1.45	12	0.73	-1968.00	9123.00	25950	20230706	-49.13	12320	20240126	7.14	16770	-21.29	20240216	12320	7.14	20240126	25950	-49.13	20230706	12320	7.14	20240126	2.59	N	215360	500	45 억	219881	N	N	9	N	N
125	20240308	130835	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13250	-320	5	-2.36	694951400	51864	199.61	13640	13650	13240	17640	9500	13570	13399.49	2.41	4455	13996	13782	13616	13402	13236	13700	13320	46	4070	500	10040	10	1	9132163	1210	-6.73	1.45	12	0.57	-1968.00	9123.00	25950	20230706	-48.94	12320	20240126	7.55	16770	-20.99	20240216	12320	7.55	20240126	25950	-48.94	20230706	12320	7.55	20240126	2.59	N	215360	500	45 억	219881	N	N	9	N	N
126	20240308	120836	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13290	-280	5	-2.06	535560690	39849	153.37	13640	13650	13280	17640	9500	13570	13439.75	2.41	1330	13996	13782	13616	13402	13236	13700	13320	46	4070	500	10040	10	1	9132163	1214	-6.75	1.46	12	0.44	-1968.00	9123.00	25950	20230706	-48.79	12320	20240126	7.87	16770	-20.75	20240216	12320	7.87	20240126	25950	-48.79	20230706	12320	7.87	20240126	2.59	N	215360	500	45 억	219881	N	N	9	N	N
127	20240308	110838	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13490	-80	5	-0.59	326181670	24151	92.95	13640	13650	13420	17640	9500	13570	13505.93	2.41	335	13996	13782	13616	13402	13236	13700	13320	46	4070	500	10040	10	1	9132163	1232	-6.85	1.48	12	0.26	-1968.00	9123.00	25950	20230706	-48.02	12320	20240126	9.50	16770	-19.56	20240216	12320	9.50	20240126	25950	-48.02	20230706	12320	9.50	20240126	2.59	N	215360	500	45 억	219881	N	N	9	N	N
128	20240308	100833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13460	-110	5	-0.81	192072750	14184	54.59	13640	13650	13440	17640	9500	13570	13541.51	2.41	-684	13996	13782	13616	13402	13236	13700	13320	46	4070	500	10040	10	1	9132163	1229	-6.84	1.48	12	0.16	-1968.00	9123.00	25950	20230706	-48.13	12320	20240126	9.25	16770	-19.74	20240216	12320	9.25	20240126	25950	-48.13	20230706	12320	9.25	20240126	2.59	N	215360	500	45 억	219881	N	N	9	N	N
129	20240308	090834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13640	70	2	0.52	4760360	349	1.34	13640	13640	13640	17640	9500	13570	13640.00	2.41	100	13996	13782	13616	13402	13236	13700	13320	46	4070	500	10040	10	1	9132163	1246	-6.93	1.50	12	0.00	-1968.00	9123.00	25950	20230706	-47.44	12320	20240126	10.71	16770	-18.66	20240216	12320	10.71	20240126	25950	-47.44	20230706	12320	10.71	20240126	2.59	N	215360	500	45 억	219881	N	N	9	N	N
130	20240307	160834	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13570	-180	5	-1.31	351899880	25926	145.95	13700	13830	13450	17870	9630	13750	13573.24	2.47	-6409	14010	13880	13720	13590	13430	13945	13655	46	4120	500	10170	10	1	9132163	1239	-6.90	1.49	12	0.28	-1968.00	9123.00	25950	20230706	-47.71	12320	20240126	10.15	16770	-19.08	20240216	12320	10.15	20240126	25950	-47.71	20230706	12320	10.15	20240126	2.59	N	215360	500	45 억	225741	N	N	6	N	N
131	20240307	150815	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13570	-180	5	-1.31	329924230	24306	136.83	13700	13830	13450	17870	9630	13750	13573.78	2.47	-6693	14010	13880	13720	13590	13430	13945	13655	46	4120	500	10170	10	1	9132163	1239	-6.90	1.49	12	0.27	-1968.00	9123.00	25950	20230706	-47.71	12320	20240126	10.15	16770	-19.08	20240216	12320	10.15	20240126	25950	-47.71	20230706	12320	10.15	20240126	2.59	N	215360	500	45 억	225741	N	N	78	N	N
132	20240307	140820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13530	-220	5	-1.60	286914500	21132	118.96	13700	13830	13450	17870	9630	13750	13577.25	2.47	-6790	14010	13880	13720	13590	13430	13945	13655	46	4120	500	10170	10	1	9132163	1236	-6.88	1.48	12	0.23	-1968.00	9123.00	25950	20230706	-47.86	12320	20240126	9.82	16770	-19.32	20240216	12320	9.82	20240126	25950	-47.86	20230706	12320	9.82	20240126	2.59	N	215360	500	45 억	225741	N	N	78	N	N
133	20240307	130825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13470	-280	5	-2.04	259101560	19072	107.36	13700	13830	13450	17870	9630	13750	13585.44	2.47	-7262	14010	13880	13720	13590	13430	13945	13655	46	4120	500	10170	10	1	9132163	1230	-6.84	1.48	12	0.21	-1968.00	9123.00	25950	20230706	-48.09	12320	20240126	9.33	16770	-19.68	20240216	12320	9.33	20240126	25950	-48.09	20230706	12320	9.33	20240126	2.59	N	215360	500	45 억	225741	N	N	78	N	N
134	20240307	120828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13540	-210	5	-1.53	197217150	14486	81.55	13700	13830	13540	17870	9630	13750	13614.33	2.47	-7298	14010	13880	13720	13590	13430	13945	13655	46	4120	500	10170	10	1	9132163	1236	-6.88	1.48	12	0.16	-1968.00	9123.00	25950	20230706	-47.82	12320	20240126	9.90	16770	-19.26	20240216	12320	9.90	20240126	25950	-47.82	20230706	12320	9.90	20240126	2.59	N	215360	500	45 억	225741	N	N	78	N	N
135	20240307	110833	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13620	-130	5	-0.95	105629520	7747	43.61	13700	13830	13610	17870	9630	13750	13634.89	2.47	-2034	14010	13880	13720	13590	13430	13945	13655	46	4120	500	10170	10	1	9132163	1244	-6.92	1.49	12	0.08	-1968.00	9123.00	25950	20230706	-47.51	12320	20240126	10.55	16770	-18.78	20240216	12320	10.55	20240126	25950	-47.51	20230706	12320	10.55	20240126	2.59	N	215360	500	45 억	225741	N	N	78	N	N
136	20240307	100827	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13640	-110	5	-0.80	67980140	4984	28.06	13700	13830	13610	17870	9630	13750	13639.67	2.47	-777	14010	13880	13720	13590	13430	13945	13655	46	4120	500	10170	10	1	9132163	1246	-6.93	1.50	12	0.05	-1968.00	9123.00	25950	20230706	-47.44	12320	20240126	10.71	16770	-18.66	20240216	12320	10.71	20240126	25950	-47.44	20230706	12320	10.71	20240126	2.59	N	215360	500	45 억	225741	N	N	78	N	N
137	20240307	090830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13750	0	3	0.00	13928960	1021	5.75	13700	13830	13610	17870	9630	13750	13642.47	2.47	-4	14010	13880	13720	13590	13430	13945	13655	46	4120	500	10170	10	1	9132163	1256	-6.99	1.51	12	0.01	-1968.00	9123.00	25950	20230706	-47.01	12320	20240126	11.61	16770	-18.01	20240216	12320	11.61	20240126	25950	-47.01	20230706	12320	11.61	20240126	2.59	N	215360	500	45 억	225741	N	N	78	N	N
138	20240306	160824	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13750	30	2	0.22	243688490	17764	60.84	13620	13850	13560	17830	9610	13720	13718.11	2.45	2185	14113	13916	13703	13506	13293	13810	13400	46	4110	500	10150	10	1	9132163	1256	-6.99	1.51	12	0.19	-1968.00	9123.00	25950	20230706	-47.01	12320	20240126	11.61	16770	-18.01	20240216	12320	11.61	20240126	25950	-47.01	20230706	12320	11.61	20240126	2.57	N	215360	500	45 억	223559	N	N	78	N	N
139	20240306	150825	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13710	-10	5	-0.07	225851550	16464	56.39	13620	13850	13560	17830	9610	13720	13717.90	2.45	2160	14113	13916	13703	13506	13293	13810	13400	46	4110	500	10150	10	1	9132163	1252	-6.97	1.50	12	0.18	-1968.00	9123.00	25950	20230706	-47.17	12320	20240126	11.28	16770	-18.25	20240216	12320	11.28	20240126	25950	-47.17	20230706	12320	11.28	20240126	2.57	N	215360	500	45 억	223559	N	N	15	N	N
140	20240306	140829	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13670	-50	5	-0.36	183194780	13347	45.71	13620	13850	13560	17830	9610	13720	13725.54	2.45	1661	14113	13916	13703	13506	13293	13810	13400	46	4110	500	10150	10	1	9132163	1248	-6.95	1.50	12	0.15	-1968.00	9123.00	25950	20230706	-47.32	12320	20240126	10.96	16770	-18.49	20240216	12320	10.96	20240126	25950	-47.32	20230706	12320	10.96	20240126	2.57	N	215360	500	45 억	223559	N	N	15	N	N
141	20240306	130830	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13700	-20	5	-0.15	168474860	12274	42.04	13620	13850	13560	17830	9610	13720	13726.16	2.45	1518	14113	13916	13703	13506	13293	13810	13400	46	4110	500	10150	10	1	9132163	1251	-6.96	1.50	12	0.13	-1968.00	9123.00	25950	20230706	-47.21	12320	20240126	11.20	16770	-18.31	20240216	12320	11.20	20240126	25950	-47.21	20230706	12320	11.20	20240126	2.57	N	215360	500	45 억	223559	N	N	15	N	N
142	20240306	120828	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13730	10	2	0.07	139217980	10136	34.71	13620	13850	13560	17830	9610	13720	13735.00	2.45	1716	14113	13916	13703	13506	13293	13810	13400	46	4110	500	10150	10	1	9132163	1254	-6.98	1.50	12	0.11	-1968.00	9123.00	25950	20230706	-47.09	12320	20240126	11.44	16770	-18.13	20240216	12320	11.44	20240126	25950	-47.09	20230706	12320	11.44	20240126	2.57	N	215360	500	45 억	223559	N	N	15	N	N
143	20240306	110826	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13680	-40	5	-0.29	130492400	9499	32.53	13620	13850	13560	17830	9610	13720	13737.49	2.45	1822	14113	13916	13703	13506	13293	13810	13400	46	4110	500	10150	10	1	9132163	1249	-6.95	1.50	12	0.10	-1968.00	9123.00	25950	20230706	-47.28	12320	20240126	11.04	16770	-18.43	20240216	12320	11.04	20240126	25950	-47.28	20230706	12320	11.04	20240126	2.57	N	215360	500	45 억	223559	N	N	15	N	N
144	20240306	100807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13850	130	2	0.95	105123890	7658	26.23	13620	13850	13560	17830	9610	13720	13727.33	2.45	2477	14113	13916	13703	13506	13293	13810	13400	46	4110	500	10150	10	1	9132163	1265	-7.04	1.52	12	0.08	-1968.00	9123.00	25950	20230706	-46.63	12320	20240126	12.42	16770	-17.41	20240216	12320	12.42	20240126	25950	-46.63	20230706	12320	12.42	20240126	2.57	N	215360	500	45 억	223559	N	N	15	N	N
145	20240306	090823	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13700	-20	5	-0.15	6728480	494	1.69	13620	13720	13610	17830	9610	13720	13620.40	2.45	-389	14113	13916	13703	13506	13293	13810	13400	46	4110	500	10150	10	1	9132163	1251	-6.96	1.50	12	0.01	-1968.00	9123.00	25950	20230706	-47.21	12320	20240126	11.20	16770	-18.31	20240216	12320	11.20	20240126	25950	-47.21	20230706	12320	11.20	20240126	2.57	N	215360	500	45 억	223559	N	N	15	N	N
146	20240305	160820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13720	-120	5	-0.87	399346220	29168	91.73	13900	13900	13490	17990	9690	13840	13691.23	2.47	-1798	14166	14002	13836	13672	13506	13920	13590	46	4150	500	10240	10	1	9132163	1253	-6.97	1.50	12	0.32	-1968.00	9123.00	25950	20230706	-47.13	12320	20240126	11.36	16770	-18.19	20240216	12320	11.36	20240126	25950	-47.13	20230706	12320	11.36	20240126	2.58	N	215360	500	45 억	225357	N	N	15	N	N
147	20240305	150820	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13680	-160	5	-1.16	356528910	26046	81.91	13900	13900	13490	17990	9690	13840	13688.43	2.47	-1377	14166	14002	13836	13672	13506	13920	13590	46	4150	500	10240	10	1	9132163	1249	-6.95	1.50	12	0.29	-1968.00	9123.00	25950	20230706	-47.28	12320	20240126	11.04	16770	-18.43	20240216	12320	11.04	20240126	25950	-47.28	20230706	12320	11.04	20240126	2.58	N	215360	500	45 억	225357	N	N	52	N	N
148	20240305	140809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13700	-140	5	-1.01	322048500	23524	73.98	13900	13900	13490	17990	9690	13840	13690.21	2.47	-1431	14166	14002	13836	13672	13506	13920	13590	46	4150	500	10240	10	1	9132163	1251	-6.96	1.50	12	0.26	-1968.00	9123.00	25950	20230706	-47.21	12320	20240126	11.20	16770	-18.31	20240216	12320	11.20	20240126	25950	-47.21	20230706	12320	11.20	20240126	2.58	N	215360	500	45 억	225357	N	N	52	N	N
149	20240305	130809	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13690	-150	5	-1.08	251431560	18372	57.78	13900	13900	13490	17990	9690	13840	13685.58	2.47	-924	14166	14002	13836	13672	13506	13920	13590	46	4150	500	10240	10	1	9132163	1250	-6.96	1.50	12	0.20	-1968.00	9123.00	25950	20230706	-47.24	12320	20240126	11.12	16770	-18.37	20240216	12320	11.12	20240126	25950	-47.24	20230706	12320	11.12	20240126	2.58	N	215360	500	45 억	225357	N	N	52	N	N
150	20240305	120813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13690	-150	5	-1.08	247928030	18116	56.97	13900	13900	13490	17990	9690	13840	13685.58	2.47	-923	14166	14002	13836	13672	13506	13920	13590	46	4150	500	10240	10	1	9132163	1250	-6.96	1.50	12	0.20	-1968.00	9123.00	25950	20230706	-47.24	12320	20240126	11.12	16770	-18.37	20240216	12320	11.12	20240126	25950	-47.24	20230706	12320	11.12	20240126	2.58	N	215360	500	45 억	225357	N	N	52	N	N
151	20240305	110813	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13720	-120	5	-0.87	209932770	15344	48.25	13900	13900	13490	17990	9690	13840	13681.75	2.47	251	14166	14002	13836	13672	13506	13920	13590	46	4150	500	10240	10	1	9132163	1253	-6.97	1.50	12	0.17	-1968.00	9123.00	25950	20230706	-47.13	12320	20240126	11.36	16770	-18.19	20240216	12320	11.36	20240126	25950	-47.13	20230706	12320	11.36	20240126	2.58	N	215360	500	45 억	225357	N	N	52	N	N
152	20240305	100810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13770	-70	5	-0.51	166235820	12173	38.28	13900	13900	13490	17990	9690	13840	13656.11	2.47	122	14166	14002	13836	13672	13506	13920	13590	46	4150	500	10240	10	1	9132163	1257	-7.00	1.51	12	0.13	-1968.00	9123.00	25950	20230706	-46.94	12320	20240126	11.77	16770	-17.89	20240216	12320	11.77	20240126	25950	-46.94	20230706	12320	11.77	20240126	2.58	N	215360	500	45 억	225357	N	N	52	N	N
153	20240305	090810	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13830	-10	5	-0.07	33761820	2459	7.73	13900	13900	13700	17990	9690	13840	13729.90	2.47	-23	14166	14002	13836	13672	13506	13920	13590	46	4150	500	10240	10	1	9132163	1263	-7.03	1.52	12	0.03	-1968.00	9123.00	25950	20230706	-46.71	12320	20240126	12.26	16770	-17.53	20240216	12320	12.26	20240126	25950	-46.71	20230706	12320	12.26	20240126	2.58	N	215360	500	45 억	225357	N	N	52	N	N
154	20240304	160812	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13840	-10	5	-0.07	438736160	31797	170.48	13890	14000	13670	18000	9700	13850	13798.04	2.58	-10197	14156	14002	13856	13702	13556	14080	13780	46	4150	500	10240	10	1	9132163	1264	-7.03	1.52	12	0.35	-1968.00	9123.00	25950	20230706	-46.67	12320	20240126	12.34	16770	-17.47	20240216	12320	12.34	20240126	25950	-46.67	20230706	12320	12.34	20240126	2.56	N	215360	500	45 억	235553	N	N	52	N	N
155	20240304	150807	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13760	-90	5	-0.65	372776010	27009	144.80	13890	14000	13670	18000	9700	13850	13801.92	2.58	-9590	14156	14002	13856	13702	13556	14080	13780	46	4150	500	10240	10	1	9132163	1257	-6.99	1.51	12	0.30	-1968.00	9123.00	25950	20230706	-46.97	12320	20240126	11.69	16770	-17.95	20240216	12320	11.69	20240126	25950	-46.97	20230706	12320	11.69	20240126	2.56	N	215360	500	45 억	235553	N	N	27	N	N
156	20240304	140735	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13720	-130	5	-0.94	278259690	20106	107.80	13890	14000	13710	18000	9700	13850	13839.63	2.58	-8666	14156	14002	13856	13702	13556	14080	13780	46	4150	500	10240	10	1	9132163	1253	-6.97	1.50	12	0.22	-1968.00	9123.00	25950	20230706	-47.13	12320	20240126	11.36	16770	-18.19	20240216	12320	11.36	20240126	25950	-47.13	20230706	12320	11.36	20240126	2.56	N	215360	500	45 억	235553	N	N	27	N	N
157	20240304	130802	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13760	-90	5	-0.65	204461320	14737	79.01	13890	14000	13750	18000	9700	13850	13874.01	2.58	-4984	14156	14002	13856	13702	13556	14080	13780	46	4150	500	10240	10	1	9132163	1257	-6.99	1.51	12	0.16	-1968.00	9123.00	25950	20230706	-46.97	12320	20240126	11.69	16770	-17.95	20240216	12320	11.69	20240126	25950	-46.97	20230706	12320	11.69	20240126	2.56	N	215360	500	45 억	235553	N	N	27	N	N
158	20240304	120738	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13780	-70	5	-0.51	183204650	13193	70.73	13890	14000	13750	18000	9700	13850	13886.50	2.58	-4331	14156	14002	13856	13702	13556	14080	13780	46	4150	500	10240	10	1	9132163	1258	-7.00	1.51	12	0.14	-1968.00	9123.00	25950	20230706	-46.90	12320	20240126	11.85	16770	-17.83	20240216	12320	11.85	20240126	25950	-46.90	20230706	12320	11.85	20240126	2.56	N	215360	500	45 억	235553	N	N	27	N	N
159	20240304	110755	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13810	-40	5	-0.29	153592270	11045	59.22	13890	14000	13800	18000	9700	13850	13906.05	2.58	-3544	14156	14002	13856	13702	13556	14080	13780	46	4150	500	10240	10	1	9132163	1261	-7.02	1.51	12	0.12	-1968.00	9123.00	25950	20230706	-46.78	12320	20240126	12.09	16770	-17.65	20240216	12320	12.09	20240126	25950	-46.78	20230706	12320	12.09	20240126	2.56	N	215360	500	45 억	235553	N	N	27	N	N
160	20240304	100756	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13950	100	2	0.72	72633710	5209	27.93	13890	14000	13870	18000	9700	13850	13943.89	2.58	-385	14156	14002	13856	13702	13556	14080	13780	46	4150	500	10240	10	1	9132163	1274	-7.09	1.53	12	0.06	-1968.00	9123.00	25950	20230706	-46.24	12320	20240126	13.23	16770	-16.82	20240216	12320	13.23	20240126	25950	-46.24	20230706	12320	13.23	20240126	2.56	N	215360	500	45 억	235553	N	N	27	N	N
161	20240304	090757	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	13870	20	2	0.14	8747720	630	3.38	13890	13890	13870	18000	9700	13850	13885.27	2.58	162	14156	14002	13856	13702	13556	14080	13780	46	4150	500	10240	10	1	9132163	1267	-7.05	1.52	12	0.01	-1968.00	9123.00	25950	20230706	-46.55	12320	20240126	12.58	16770	-17.29	20240216	12320	12.58	20240126	25950	-46.55	20230706	12320	12.58	20240126	2.56	N	215360	500	45 억	235553	N	N	27	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History