KissMeData/053270/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2770	-40	5	-1.42	272363845	97825	105.46	2810	2835	2765	3650	1970	2810	2784.27	1.32	0	-25462	2853	2831	2813	2791	2773	2842	2802	137	840	500	2020	5	1	27410405	759	4.07	0.70	12	0.36	680.00	3972.00	4165	20230515	-33.49	2550	20231024	8.63	3170	-12.62	20240308	2645	4.73	20240117	4165	-33.49	20230515	2550	8.63	20231024	2.79	N	053270	500	137 억		360885	N	N	0	N	00	N
3	20240329	150532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2775	-35	5	-1.25	236859360	85024	91.66	2810	2835	2765	3650	1970	2810	2785.79	1.32	0	-22664	2853	2831	2813	2791	2773	2842	2802	137	840	500	2020	5	1	27410405	761	4.08	0.70	12	0.31	680.00	3972.00	4165	20230515	-33.37	2550	20231024	8.82	3170	-12.46	20240308	2645	4.91	20240117	4165	-33.37	20230515	2550	8.82	20231024	2.79	N	053270	500	137 억		360885	N	N	0	N	00	N
4	20240329	140525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2785	-25	5	-0.89	221426545	79471	85.67	2810	2835	2765	3650	1970	2810	2786.26	1.32	0	-21690	2853	2831	2813	2791	2773	2842	2802	137	840	500	2020	5	1	27410405	763	4.10	0.70	12	0.29	680.00	3972.00	4165	20230515	-33.13	2550	20231024	9.22	3170	-12.15	20240308	2645	5.29	20240117	4165	-33.13	20230515	2550	9.22	20231024	2.79	N	053270	500	137 억		360885	N	N	0	N	00	N
5	20240329	130521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2790	-20	5	-0.71	212207850	76161	82.10	2810	2835	2765	3650	1970	2810	2786.31	1.32	0	-19843	2853	2831	2813	2791	2773	2842	2802	137	840	500	2020	5	1	27410405	765	4.10	0.70	12	0.28	680.00	3972.00	4165	20230515	-33.01	2550	20231024	9.41	3170	-11.99	20240308	2645	5.48	20240117	4165	-33.01	20230515	2550	9.41	20231024	2.79	N	053270	500	137 억		360885	N	N	0	N	00	N
6	20240329	120526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2775	-35	5	-1.25	167657855	60120	64.81	2810	2835	2765	3650	1970	2810	2788.72	1.32	0	-16221	2853	2831	2813	2791	2773	2842	2802	137	840	500	2020	5	1	27410405	761	4.08	0.70	12	0.22	680.00	3972.00	4165	20230515	-33.37	2550	20231024	8.82	3170	-12.46	20240308	2645	4.91	20240117	4165	-33.37	20230515	2550	8.82	20231024	2.79	N	053270	500	137 억		360885	N	N	0	N	00	N
7	20240329	110518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	-15	5	-0.53	87950480	31473	33.93	2810	2835	2780	3650	1970	2810	2794.47	1.32	0	-12318	2853	2831	2813	2791	2773	2842	2802	137	840	500	2020	5	1	27410405	766	4.11	0.70	12	0.11	680.00	3972.00	4165	20230515	-32.89	2550	20231024	9.61	3170	-11.83	20240308	2645	5.67	20240117	4165	-32.89	20230515	2550	9.61	20231024	2.79	N	053270	500	137 억		360885	N	N	0	N	00	N
8	20240329	100521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	0	3	0.00	69956460	25047	27.00	2810	2835	2780	3650	1970	2810	2793.01	1.32	0	-8635	2853	2831	2813	2791	2773	2842	2802	137	840	500	2020	5	1	27410405	770	4.13	0.71	12	0.09	680.00	3972.00	4165	20230515	-32.53	2550	20231024	10.20	3170	-11.36	20240308	2645	6.24	20240117	4165	-32.53	20230515	2550	10.20	20231024	2.79	N	053270	500	137 억		360885	N	N	0	N	00	N
9	20240329	090517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2825	15	2	0.53	4131490	1470	1.58	2810	2835	2805	3650	1970	2810	2810.54	1.32	0	120	2853	2831	2813	2791	2773	2842	2802	137	840	500	2020	5	1	27410405	774	4.15	0.71	12	0.01	680.00	3972.00	4165	20230515	-32.17	2550	20231024	10.78	3170	-10.88	20240308	2645	6.81	20240117	4165	-32.17	20230515	2550	10.78	20231024	2.79	N	053270	500	137 억		360885	N	N	0	N	00	N
10	20240328	160523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	15	2	0.54	260553990	92712	121.12	2800	2835	2795	3630	1960	2795	2810.37	1.33	0	-1512	2845	2820	2795	2770	2745	2832	2782	137	835	500	2010	5	1	27410405	770	4.13	0.71	12	0.34	680.00	3972.00	4165	20230515	-32.53	2540	20230323	10.63	3170	-11.36	20240308	2645	6.24	20240117	4165	-32.53	20230515	2550	10.20	20231024	2.79	N	053270	500	137 억		363316	N	N	0	N	00	N
11	20240328	150524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	15	2	0.54	245298385	87275	114.02	2800	2835	2795	3630	1960	2795	2810.64	1.33	0	-1685	2845	2820	2795	2770	2745	2832	2782	137	835	500	2010	5	1	27410405	770	4.13	0.71	12	0.32	680.00	3972.00	4165	20230515	-32.53	2540	20230323	10.63	3170	-11.36	20240308	2645	6.24	20240117	4165	-32.53	20230515	2550	10.20	20231024	2.79	N	053270	500	137 억		363316	N	N	0	N	00	N
12	20240328	140517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2815	20	2	0.72	206496805	73468	95.98	2800	2835	2795	3630	1960	2795	2810.71	1.33	0	-31	2845	2820	2795	2770	2745	2832	2782	137	835	500	2010	5	1	27410405	772	4.14	0.71	12	0.27	680.00	3972.00	4165	20230515	-32.41	2540	20230323	10.83	3170	-11.20	20240308	2645	6.43	20240117	4165	-32.41	20230515	2550	10.39	20231024	2.79	N	053270	500	137 억		363316	N	N	0	N	00	N
13	20240328	130515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2820	25	2	0.89	175313290	62409	81.53	2800	2835	2795	3630	1960	2795	2809.11	1.33	0	2266	2845	2820	2795	2770	2745	2832	2782	137	835	500	2010	5	1	27410405	773	4.15	0.71	12	0.23	680.00	3972.00	4165	20230515	-32.29	2540	20230323	11.02	3170	-11.04	20240308	2645	6.62	20240117	4165	-32.29	20230515	2550	10.59	20231024	2.79	N	053270	500	137 억		363316	N	N	0	N	00	N
14	20240328	120521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2800	5	2	0.18	142740780	50871	66.46	2800	2820	2795	3630	1960	2795	2805.94	1.33	0	824	2845	2820	2795	2770	2745	2832	2782	137	835	500	2010	5	1	27410405	767	4.12	0.70	12	0.19	680.00	3972.00	4165	20230515	-32.77	2540	20230323	10.24	3170	-11.67	20240308	2645	5.86	20240117	4165	-32.77	20230515	2550	9.80	20231024	2.79	N	053270	500	137 억		363316	N	N	0	N	00	N
15	20240328	110519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2815	20	2	0.72	108651910	38731	50.60	2800	2820	2795	3630	1960	2795	2805.30	1.33	0	605	2845	2820	2795	2770	2745	2832	2782	137	835	500	2010	5	1	27410405	772	4.14	0.71	12	0.14	680.00	3972.00	4165	20230515	-32.41	2540	20230323	10.83	3170	-11.20	20240308	2645	6.43	20240117	4165	-32.41	20230515	2550	10.39	20231024	2.79	N	053270	500	137 억		363316	N	N	0	N	00	N
16	20240328	100517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2815	20	2	0.72	57211550	20386	26.63	2800	2820	2795	3630	1960	2795	2806.43	1.33	0	606	2845	2820	2795	2770	2745	2832	2782	137	835	500	2010	5	1	27410405	772	4.14	0.71	12	0.07	680.00	3972.00	4165	20230515	-32.41	2540	20230323	10.83	3170	-11.20	20240308	2645	6.43	20240117	4165	-32.41	20230515	2550	10.39	20231024	2.79	N	053270	500	137 억		363316	N	N	0	N	00	N
17	20240328	090528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2815	20	2	0.72	1110005	396	0.52	2800	2815	2800	3630	1960	2795	2803.61	1.33	0	-240	2845	2820	2795	2770	2745	2832	2782	137	835	500	2010	5	1	27410405	772	4.14	0.71	12	0.00	680.00	3972.00	4165	20230515	-32.41	2540	20230323	10.83	3170	-11.20	20240308	2645	6.43	20240117	4165	-32.41	20230515	2550	10.39	20231024	2.79	N	053270	500	137 억		363316	N	N	0	N	00	N
18	20240327	160525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	20	2	0.72	210345300	75277	80.90	2775	2820	2770	3605	1945	2775	2794.30	1.32	0	918	2818	2796	2778	2756	2738	2807	2767	137	830	500	1990	5	1	27410405	766	4.11	0.70	12	0.27	680.00	3972.00	4165	20230515	-32.89	2540	20230323	10.04	3170	-11.83	20240308	2645	5.67	20240117	4165	-32.89	20230515	2550	9.61	20231024	2.83	N	053270	500	137 억		362232	N	N	0	N	00	N
19	20240327	150527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2800	25	2	0.90	195620035	70014	75.24	2775	2820	2770	3605	1945	2775	2794.03	1.32	0	427	2818	2796	2778	2756	2738	2807	2767	137	830	500	1990	5	1	27410405	767	4.12	0.70	12	0.26	680.00	3972.00	4165	20230515	-32.77	2540	20230323	10.24	3170	-11.67	20240308	2645	5.86	20240117	4165	-32.77	20230515	2550	9.80	20231024	2.83	N	053270	500	137 억		362232	N	N	0	N	00	N
20	20240327	140528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	35	2	1.26	160599465	57531	61.83	2775	2820	2770	3605	1945	2775	2791.55	1.32	0	-65	2818	2796	2778	2756	2738	2807	2767	137	830	500	1990	5	1	27410405	770	4.13	0.71	12	0.21	680.00	3972.00	4165	20230515	-32.53	2540	20230323	10.63	3170	-11.36	20240308	2645	6.24	20240117	4165	-32.53	20230515	2550	10.20	20231024	2.83	N	053270	500	137 억		362232	N	N	0	N	00	N
21	20240327	130527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2805	30	2	1.08	153837035	55123	59.24	2775	2820	2770	3605	1945	2775	2790.81	1.32	0	239	2818	2796	2778	2756	2738	2807	2767	137	830	500	1990	5	1	27410405	769	4.12	0.71	12	0.20	680.00	3972.00	4165	20230515	-32.65	2540	20230323	10.43	3170	-11.51	20240308	2645	6.05	20240117	4165	-32.65	20230515	2550	10.00	20231024	2.83	N	053270	500	137 억		362232	N	N	0	N	00	N
22	20240327	120527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	35	2	1.26	140359245	50328	54.09	2775	2820	2770	3605	1945	2775	2788.91	1.32	0	551	2818	2796	2778	2756	2738	2807	2767	137	830	500	1990	5	1	27410405	770	4.13	0.71	12	0.18	680.00	3972.00	4165	20230515	-32.53	2540	20230323	10.63	3170	-11.36	20240308	2645	6.24	20240117	4165	-32.53	20230515	2550	10.20	20231024	2.83	N	053270	500	137 억		362232	N	N	0	N	00	N
23	20240327	110525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2805	30	2	1.08	121650850	43673	46.93	2775	2810	2770	3605	1945	2775	2785.51	1.32	0	-1098	2818	2796	2778	2756	2738	2807	2767	137	830	500	1990	5	1	27410405	769	4.12	0.71	12	0.16	680.00	3972.00	4165	20230515	-32.65	2540	20230323	10.43	3170	-11.51	20240308	2645	6.05	20240117	4165	-32.65	20230515	2550	10.00	20231024	2.83	N	053270	500	137 억		362232	N	N	0	N	00	N
24	20240327	100521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2785	10	2	0.36	66079035	23805	25.58	2775	2785	2770	3605	1945	2775	2775.85	1.32	0	-576	2818	2796	2778	2756	2738	2807	2767	137	830	500	1990	5	1	27410405	763	4.10	0.70	12	0.09	680.00	3972.00	4165	20230515	-33.13	2540	20230323	9.65	3170	-12.15	20240308	2645	5.29	20240117	4165	-33.13	20230515	2550	9.22	20231024	2.83	N	053270	500	137 억		362232	N	N	0	N	00	N
25	20240327	090527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2785	10	2	0.36	2368910	853	0.92	2775	2785	2775	3605	1945	2775	2777.31	1.32	0	-732	2818	2796	2778	2756	2738	2807	2767	137	830	500	1990	5	1	27410405	763	4.10	0.70	12	0.00	680.00	3972.00	4165	20230515	-33.13	2540	20230323	9.65	3170	-12.15	20240308	2645	5.29	20240117	4165	-33.13	20230515	2550	9.22	20231024	2.83	N	053270	500	137 억		362232	N	N	0	N	00	N
26	20240326	160440	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2775	-10	5	-0.36	257204935	92601	105.64	2765	2800	2760	3620	1950	2785	2777.55	1.30	0	4667	2835	2810	2785	2760	2735	2797	2747	137	835	500	2000	5	1	27410405	761	18.38	0.85	12	0.34	151.00	3248.00	4165	20230515	-33.37	2540	20230323	9.25	3170	-12.46	20240308	2645	4.91	20240117	4165	-33.37	20230515	2550	8.82	20231024	2.88	N	053270	500	137 억		357151	N	N	0	N	00	N
27	20240326	150520	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	-5	5	-0.18	243385305	87621	99.96	2765	2800	2760	3620	1950	2785	2777.69	1.30	0	5367	2835	2810	2785	2760	2735	2797	2747	137	835	500	2000	5	1	27410405	762	18.41	0.86	12	0.32	151.00	3248.00	4165	20230515	-33.25	2540	20230323	9.45	3170	-12.30	20240308	2645	5.10	20240117	4165	-33.25	20230515	2550	9.02	20231024	2.88	N	053270	500	137 억		357151	N	N	0	N	00	N
28	20240326	140517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2770	-15	5	-0.54	231679595	83405	95.15	2765	2800	2760	3620	1950	2785	2777.75	1.30	0	6402	2835	2810	2785	2760	2735	2797	2747	137	835	500	2000	5	1	27410405	759	18.34	0.85	12	0.30	151.00	3248.00	4165	20230515	-33.49	2540	20230323	9.06	3170	-12.62	20240308	2645	4.73	20240117	4165	-33.49	20230515	2550	8.63	20231024	2.88	N	053270	500	137 억		357151	N	N	0	N	00	N
29	20240326	130515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	-5	5	-0.18	182187710	65562	74.79	2765	2800	2760	3620	1950	2785	2778.85	1.30	0	8802	2835	2810	2785	2760	2735	2797	2747	137	835	500	2000	5	1	27410405	762	18.41	0.86	12	0.24	151.00	3248.00	4165	20230515	-33.25	2540	20230323	9.45	3170	-12.30	20240308	2645	5.10	20240117	4165	-33.25	20230515	2550	9.02	20231024	2.88	N	053270	500	137 억		357151	N	N	0	N	00	N
30	20240326	120517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	-5	5	-0.18	169284955	60914	69.49	2765	2800	2760	3620	1950	2785	2779.07	1.30	0	9559	2835	2810	2785	2760	2735	2797	2747	137	835	500	2000	5	1	27410405	762	18.41	0.86	12	0.22	151.00	3248.00	4165	20230515	-33.25	2540	20230323	9.45	3170	-12.30	20240308	2645	5.10	20240117	4165	-33.25	20230515	2550	9.02	20231024	2.88	N	053270	500	137 억		357151	N	N	0	N	00	N
31	20240326	110511	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2790	5	2	0.18	154722725	55679	63.52	2765	2800	2760	3620	1950	2785	2778.82	1.30	0	10141	2835	2810	2785	2760	2735	2797	2747	137	835	500	2000	5	1	27410405	765	18.48	0.86	12	0.20	151.00	3248.00	4165	20230515	-33.01	2540	20230323	9.84	3170	-11.99	20240308	2645	5.48	20240117	4165	-33.01	20230515	2550	9.41	20231024	2.88	N	053270	500	137 억		357151	N	N	0	N	00	N
32	20240326	100519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	-5	5	-0.18	120000330	43202	49.29	2765	2800	2760	3620	1950	2785	2777.63	1.30	0	9266	2835	2810	2785	2760	2735	2797	2747	137	835	500	2000	5	1	27410405	762	18.41	0.86	12	0.16	151.00	3248.00	4165	20230515	-33.25	2540	20230323	9.45	3170	-12.30	20240308	2645	5.10	20240117	4165	-33.25	20230515	2550	9.02	20231024	2.88	N	053270	500	137 억		357151	N	N	0	N	00	N
33	20240326	090516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2765	-20	5	-0.72	38719475	13998	15.97	2765	2780	2760	3620	1950	2785	2765.89	1.30	0	-164	2835	2810	2785	2760	2735	2797	2747	137	835	500	2000	5	1	27410405	758	18.31	0.85	12	0.05	151.00	3248.00	4165	20230515	-33.61	2540	20230323	8.86	3170	-12.78	20240308	2645	4.54	20240117	4165	-33.61	20230515	2550	8.43	20231024	2.88	N	053270	500	137 억		357151	N	N	0	N	00	N
34	20240325	160534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2785	-10	5	-0.36	242067185	87134	80.29	2810	2810	2760	3630	1960	2795	2778.04	1.33	0	-7760	2835	2815	2800	2780	2765	2807	2772	137	835	500	2010	5	1	27410405	763	18.44	0.86	12	0.32	151.00	3248.00	4165	20230515	-33.13	2540	20230323	9.65	3170	-12.15	20240308	2645	5.29	20240117	4165	-33.13	20230515	2550	9.22	20231024	2.89	N	053270	500	137 억		364505	N	N	0	N	00	N
35	20240325	150538	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	-15	5	-0.54	224005175	80642	74.31	2810	2810	2760	3630	1960	2795	2777.77	1.33	0	-6347	2835	2815	2800	2780	2765	2807	2772	137	835	500	2010	5	1	27410405	762	18.41	0.86	12	0.29	151.00	3248.00	4165	20230515	-33.25	2540	20230323	9.45	3170	-12.30	20240308	2645	5.10	20240117	4165	-33.25	20230515	2550	9.02	20231024	2.89	N	053270	500	137 억		364505	N	N	0	N	00	N
36	20240325	140536	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	-15	5	-0.54	201890440	72662	66.95	2810	2810	2760	3630	1960	2795	2778.49	1.33	0	-5784	2835	2815	2800	2780	2765	2807	2772	137	835	500	2010	5	1	27410405	762	18.41	0.86	12	0.27	151.00	3248.00	4165	20230515	-33.25	2540	20230323	9.45	3170	-12.30	20240308	2645	5.10	20240117	4165	-33.25	20230515	2550	9.02	20231024	2.89	N	053270	500	137 억		364505	N	N	0	N	00	N
37	20240325	130538	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2785	-10	5	-0.36	137713430	49491	45.60	2810	2810	2770	3630	1960	2795	2782.59	1.33	0	-4389	2835	2815	2800	2780	2765	2807	2772	137	835	500	2010	5	1	27410405	763	18.44	0.86	12	0.18	151.00	3248.00	4165	20230515	-33.13	2540	20230323	9.65	3170	-12.15	20240308	2645	5.29	20240117	4165	-33.13	20230515	2550	9.22	20231024	2.89	N	053270	500	137 억		364505	N	N	0	N	00	N
38	20240325	120540	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2790	-5	5	-0.18	115203010	41400	38.15	2810	2810	2770	3630	1960	2795	2782.68	1.33	0	-4063	2835	2815	2800	2780	2765	2807	2772	137	835	500	2010	5	1	27410405	765	18.48	0.86	12	0.15	151.00	3248.00	4165	20230515	-33.01	2540	20230323	9.84	3170	-11.99	20240308	2645	5.48	20240117	4165	-33.01	20230515	2550	9.41	20231024	2.89	N	053270	500	137 억		364505	N	N	0	N	00	N
39	20240325	110536	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	-15	5	-0.54	99686585	35825	33.01	2810	2810	2770	3630	1960	2795	2782.60	1.33	0	-3783	2835	2815	2800	2780	2765	2807	2772	137	835	500	2010	5	1	27410405	762	18.41	0.86	12	0.13	151.00	3248.00	4165	20230515	-33.25	2540	20230323	9.45	3170	-12.30	20240308	2645	5.10	20240117	4165	-33.25	20230515	2550	9.02	20231024	2.89	N	053270	500	137 억		364505	N	N	0	N	00	N
40	20240325	100536	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	-15	5	-0.54	84112405	30230	27.86	2810	2810	2770	3630	1960	2795	2782.41	1.33	0	-3783	2835	2815	2800	2780	2765	2807	2772	137	835	500	2010	5	1	27410405	762	18.41	0.86	12	0.11	151.00	3248.00	4165	20230515	-33.25	2540	20230323	9.45	3170	-12.30	20240308	2645	5.10	20240117	4165	-33.25	20230515	2550	9.02	20231024	2.89	N	053270	500	137 억		364505	N	N	0	N	00	N
41	20240325	090538	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2790	-5	5	-0.18	11785095	4213	3.88	2810	2810	2790	3630	1960	2795	2797.32	1.33	0	-3468	2835	2815	2800	2780	2765	2807	2772	137	835	500	2010	5	1	27410405	765	18.48	0.86	12	0.02	151.00	3248.00	4165	20230515	-33.01	2540	20230323	9.84	3170	-11.99	20240308	2645	5.48	20240117	4165	-33.01	20230515	2550	9.41	20231024	2.89	N	053270	500	137 억		364505	N	N	0	N	00	N
42	20240322	160536	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	-5	5	-0.18	298749460	106684	174.21	2810	2820	2785	3640	1960	2800	2800.32	1.36	0	-9208	2853	2826	2813	2786	2773	2820	2780	137	840	500	2010	5	1	27410405	766	18.51	0.86	12	0.39	151.00	3248.00	4165	20230515	-32.89	2540	20230323	10.04	3170	-11.83	20240308	2645	5.67	20240117	4165	-32.89	20230515	2540	10.04	20230323	2.91	N	053270	500	137 억		373713	N	N	0	N	00	N
43	20240322	150539	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	-5	5	-0.18	270603660	96604	157.75	2810	2820	2790	3640	1960	2800	2801.16	1.36	0	-8347	2853	2826	2813	2786	2773	2820	2780	137	840	500	2010	5	1	27410405	766	18.51	0.86	12	0.35	151.00	3248.00	4165	20230515	-32.89	2540	20230323	10.04	3170	-11.83	20240308	2645	5.67	20240117	4165	-32.89	20230515	2540	10.04	20230323	2.91	N	053270	500	137 억		373713	N	N	0	N	00	N
44	20240322	140534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2800	0	3	0.00	235954245	84206	137.51	2810	2820	2790	3640	1960	2800	2802.11	1.36	0	-6912	2853	2826	2813	2786	2773	2820	2780	137	840	500	2010	5	1	27410405	767	18.54	0.86	12	0.31	151.00	3248.00	4165	20230515	-32.77	2540	20230323	10.24	3170	-11.67	20240308	2645	5.86	20240117	4165	-32.77	20230515	2540	10.24	20230323	2.91	N	053270	500	137 억		373713	N	N	0	N	00	N
45	20240322	130536	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	-5	5	-0.18	228908275	81688	133.39	2810	2820	2790	3640	1960	2800	2802.23	1.36	0	-6159	2853	2826	2813	2786	2773	2820	2780	137	840	500	2010	5	1	27410405	766	18.51	0.86	12	0.30	151.00	3248.00	4165	20230515	-32.89	2540	20230323	10.04	3170	-11.83	20240308	2645	5.67	20240117	4165	-32.89	20230515	2540	10.04	20230323	2.91	N	053270	500	137 억		373713	N	N	0	N	00	N
46	20240322	120532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	10	2	0.36	120171440	42874	70.01	2810	2820	2790	3640	1960	2800	2802.90	1.36	0	-4403	2853	2826	2813	2786	2773	2820	2780	137	840	500	2010	5	1	27410405	770	18.61	0.87	12	0.16	151.00	3248.00	4165	20230515	-32.53	2540	20230323	10.63	3170	-11.36	20240308	2645	6.24	20240117	4165	-32.53	20230515	2540	10.63	20230323	2.91	N	053270	500	137 억		373713	N	N	0	N	00	N
47	20240322	110537	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	10	2	0.36	108018585	38543	62.94	2810	2820	2790	3640	1960	2800	2802.55	1.36	0	-4403	2853	2826	2813	2786	2773	2820	2780	137	840	500	2010	5	1	27410405	770	18.61	0.87	12	0.14	151.00	3248.00	4165	20230515	-32.53	2540	20230323	10.63	3170	-11.36	20240308	2645	6.24	20240117	4165	-32.53	20230515	2540	10.63	20230323	2.91	N	053270	500	137 억		373713	N	N	0	N	00	N
48	20240322	100533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2800	0	3	0.00	64809355	23147	37.80	2810	2810	2790	3640	1960	2800	2799.90	1.36	0	-4878	2853	2826	2813	2786	2773	2820	2780	137	840	500	2010	5	1	27410405	767	18.54	0.86	12	0.08	151.00	3248.00	4165	20230515	-32.77	2540	20230323	10.24	3170	-11.67	20240308	2645	5.86	20240117	4165	-32.77	20230515	2540	10.24	20230323	2.91	N	053270	500	137 억		373713	N	N	0	N	00	N
49	20240322	090531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	10	2	0.36	13890670	4954	8.09	2810	2810	2790	3640	1960	2800	2803.93	1.36	0	-2340	2853	2826	2813	2786	2773	2820	2780	137	840	500	2010	5	1	27410405	770	18.61	0.87	12	0.02	151.00	3248.00	4165	20230515	-32.53	2540	20230323	10.63	3170	-11.36	20240308	2645	6.24	20240117	4165	-32.53	20230515	2540	10.63	20230323	2.91	N	053270	500	137 억		373713	N	N	0	N	00	N
50	20240321	160532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2800	-5	5	-0.18	171954360	61183	89.52	2815	2840	2800	3645	1965	2805	2810.64	1.40	0	-10292	2828	2816	2803	2791	2778	2822	2797	137	840	500	2010	5	1	27410405	767	18.54	0.86	12	0.22	151.00	3248.00	4165	20230515	-32.77	2500	20230316	12.00	3170	-11.67	20240308	2645	5.86	20240117	4165	-32.77	20230515	2540	10.24	20230323	2.94	N	053270	500	137 억		383836	N	N	0	N	00	N
51	20240321	150533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2805	0	3	0.00	128326675	45615	66.75	2815	2840	2800	3645	1965	2805	2813.26	1.40	0	-8477	2828	2816	2803	2791	2778	2822	2797	137	840	500	2010	5	1	27410405	769	18.58	0.86	12	0.17	151.00	3248.00	4165	20230515	-32.65	2500	20230316	12.20	3170	-11.51	20240308	2645	6.05	20240117	4165	-32.65	20230515	2540	10.43	20230323	2.94	N	053270	500	137 억		383836	N	N	0	N	00	N
52	20240321	140533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	5	2	0.18	111638825	39659	58.03	2815	2840	2805	3645	1965	2805	2814.98	1.40	0	-7340	2828	2816	2803	2791	2778	2822	2797	137	840	500	2010	5	1	27410405	770	18.61	0.87	12	0.14	151.00	3248.00	4165	20230515	-32.53	2500	20230316	12.40	3170	-11.36	20240308	2645	6.24	20240117	4165	-32.53	20230515	2540	10.63	20230323	2.94	N	053270	500	137 억		383836	N	N	0	N	00	N
53	20240321	130528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2815	10	2	0.36	78375350	27827	40.72	2815	2840	2805	3645	1965	2805	2816.53	1.40	0	-6538	2828	2816	2803	2791	2778	2822	2797	137	840	500	2010	5	1	27410405	772	18.64	0.87	12	0.10	151.00	3248.00	4165	20230515	-32.41	2500	20230316	12.60	3170	-11.20	20240308	2645	6.43	20240117	4165	-32.41	20230515	2540	10.83	20230323	2.94	N	053270	500	137 억		383836	N	N	0	N	00	N
54	20240321	120532	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2805	0	3	0.00	64541480	22911	33.52	2815	2840	2805	3645	1965	2805	2817.07	1.40	0	-5643	2828	2816	2803	2791	2778	2822	2797	137	840	500	2010	5	1	27410405	769	18.58	0.86	12	0.08	151.00	3248.00	4165	20230515	-32.65	2500	20230316	12.20	3170	-11.51	20240308	2645	6.05	20240117	4165	-32.65	20230515	2540	10.43	20230323	2.94	N	053270	500	137 억		383836	N	N	0	N	00	N
55	20240321	110531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2820	15	2	0.53	36734715	13018	19.05	2815	2840	2815	3645	1965	2805	2821.88	1.40	0	-3266	2828	2816	2803	2791	2778	2822	2797	137	840	500	2010	5	1	27410405	773	18.68	0.87	12	0.05	151.00	3248.00	4165	20230515	-32.29	2500	20230316	12.80	3170	-11.04	20240308	2645	6.62	20240117	4165	-32.29	20230515	2540	11.02	20230323	2.94	N	053270	500	137 억		383836	N	N	0	N	00	N
56	20240321	100534	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2820	15	2	0.53	26056915	9230	13.51	2815	2840	2815	3645	1965	2805	2823.12	1.40	0	-2151	2828	2816	2803	2791	2778	2822	2797	137	840	500	2010	5	1	27410405	773	18.68	0.87	12	0.03	151.00	3248.00	4165	20230515	-32.29	2500	20230316	12.80	3170	-11.04	20240308	2645	6.62	20240117	4165	-32.29	20230515	2540	11.02	20230323	2.94	N	053270	500	137 억		383836	N	N	0	N	00	N
57	20240321	090535	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2830	25	2	0.89	9182900	3246	4.75	2815	2840	2815	3645	1965	2805	2829.19	1.40	0	-190	2828	2816	2803	2791	2778	2822	2797	137	840	500	2010	5	1	27410405	776	18.74	0.87	12	0.01	151.00	3248.00	4165	20230515	-32.05	2500	20230316	13.20	3170	-10.73	20240308	2645	6.99	20240117	4165	-32.05	20230515	2540	11.42	20230323	2.94	N	053270	500	137 억		383836	N	N	0	N	00	N
58	20240320	160528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2805	35	2	1.26	188559340	67423	30.99	2790	2815	2790	3600	1940	2770	2796.64	1.40	0	-419	2913	2841	2803	2731	2693	2822	2712	137	830	500	1990	5	1	27410405	769	18.58	0.86	12	0.25	151.00	3248.00	4165	20230515	-32.65	2480	20230315	13.10	3170	-11.51	20240308	2645	6.05	20240117	4165	-32.65	20230515	2540	10.43	20230323	2.96	N	053270	500	137 억		384086	N	N	0	N	00	N
59	20240320	150529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	25	2	0.90	162330750	58044	26.68	2790	2815	2790	3600	1940	2770	2796.68	1.40	0	-154	2913	2841	2803	2731	2693	2822	2712	137	830	500	1990	5	1	27410405	766	18.51	0.86	12	0.21	151.00	3248.00	4165	20230515	-32.89	2480	20230315	12.70	3170	-11.83	20240308	2645	5.67	20240117	4165	-32.89	20230515	2540	10.04	20230323	2.96	N	053270	500	137 억		384086	N	N	0	N	00	N
60	20240320	140533	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	25	2	0.90	142107010	50800	23.35	2790	2815	2790	3600	1940	2770	2797.38	1.40	0	-157	2913	2841	2803	2731	2693	2822	2712	137	830	500	1990	5	1	27410405	766	18.51	0.86	12	0.19	151.00	3248.00	4165	20230515	-32.89	2480	20230315	12.70	3170	-11.83	20240308	2645	5.67	20240117	4165	-32.89	20230515	2540	10.04	20230323	2.96	N	053270	500	137 억		384086	N	N	0	N	00	N
61	20240320	130535	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2800	30	2	1.08	133953725	47888	22.01	2790	2815	2790	3600	1940	2770	2797.23	1.40	0	-157	2913	2841	2803	2731	2693	2822	2712	137	830	500	1990	5	1	27410405	767	18.54	0.86	12	0.17	151.00	3248.00	4165	20230515	-32.77	2480	20230315	12.90	3170	-11.67	20240308	2645	5.86	20240117	4165	-32.77	20230515	2540	10.24	20230323	2.96	N	053270	500	137 억		384086	N	N	0	N	00	N
62	20240320	120531	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2795	25	2	0.90	120474565	43067	19.80	2790	2815	2790	3600	1940	2770	2797.38	1.40	0	12	2913	2841	2803	2731	2693	2822	2712	137	830	500	1990	5	1	27410405	766	18.51	0.86	12	0.16	151.00	3248.00	4165	20230515	-32.89	2480	20230315	12.70	3170	-11.83	20240308	2645	5.67	20240117	4165	-32.89	20230515	2540	10.04	20230323	2.96	N	053270	500	137 억		384086	N	N	0	N	00	N
63	20240320	110530	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	40	2	1.44	77783665	27785	12.77	2790	2815	2790	3600	1940	2770	2799.48	1.40	0	1528	2913	2841	2803	2731	2693	2822	2712	137	830	500	1990	5	1	27410405	770	18.61	0.87	12	0.10	151.00	3248.00	4165	20230515	-32.53	2480	20230315	13.31	3170	-11.36	20240308	2645	6.24	20240117	4165	-32.53	20230515	2540	10.63	20230323	2.96	N	053270	500	137 억		384086	N	N	0	N	00	N
64	20240320	100528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2810	40	2	1.44	38852820	13868	6.37	2790	2815	2790	3600	1940	2770	2801.62	1.40	0	2348	2913	2841	2803	2731	2693	2822	2712	137	830	500	1990	5	1	27410405	770	18.61	0.87	12	0.05	151.00	3248.00	4165	20230515	-32.53	2480	20230315	13.31	3170	-11.36	20240308	2645	6.24	20240117	4165	-32.53	20230515	2540	10.63	20230323	2.96	N	053270	500	137 억		384086	N	N	0	N	00	N
65	20240320	090526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2800	30	2	1.08	8498940	3039	1.40	2790	2805	2790	3600	1940	2770	2796.62	1.40	0	-734	2913	2841	2803	2731	2693	2822	2712	137	830	500	1990	5	1	27410405	767	18.54	0.86	12	0.01	151.00	3248.00	4165	20230515	-32.77	2480	20230315	12.90	3170	-11.67	20240308	2645	5.86	20240117	4165	-32.77	20230515	2540	10.24	20230323	2.96	N	053270	500	137 억		384086	N	N	0	N	00	N
66	20240319	160522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2770	-95	5	-3.32	609599925	217146	223.25	2855	2875	2765	3720	2010	2865	2807.43	1.54	0	-36457	2895	2880	2850	2835	2805	2887	2842	137	855	500	2060	5	1	27410405	759	18.34	0.85	12	0.79	151.00	3248.00	4165	20230515	-33.49	2475	20230314	11.92	3170	-12.62	20240308	2645	4.73	20240117	4165	-33.49	20230515	2540	9.06	20230323	2.98	N	053270	500	137 억		423231	N	N	0	N	00	N
67	20240319	150529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2780	-85	5	-2.97	550039975	195676	201.18	2855	2875	2780	3720	2010	2865	2810.97	1.54	0	-33464	2895	2880	2850	2835	2805	2887	2842	137	855	500	2060	5	1	27410405	762	18.41	0.86	12	0.71	151.00	3248.00	4165	20230515	-33.25	2475	20230314	12.32	3170	-12.30	20240308	2645	5.10	20240117	4165	-33.25	20230515	2540	9.45	20230323	2.98	N	053270	500	137 억		423231	N	N	0	N	00	N
68	20240319	140529	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2805	-60	5	-2.09	475819840	169040	173.80	2855	2875	2790	3720	2010	2865	2814.84	1.54	0	-29122	2895	2880	2850	2835	2805	2887	2842	137	855	500	2060	5	1	27410405	769	18.58	0.86	12	0.62	151.00	3248.00	4165	20230515	-32.65	2475	20230314	13.33	3170	-11.51	20240308	2645	6.05	20240117	4165	-32.65	20230515	2540	10.43	20230323	2.98	N	053270	500	137 억		423231	N	N	0	N	00	N
69	20240319	130501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2805	-60	5	-2.09	436115175	154862	159.22	2855	2875	2790	3720	2010	2865	2816.15	1.54	0	-27511	2895	2880	2850	2835	2805	2887	2842	137	855	500	2060	5	1	27410405	769	18.58	0.86	12	0.56	151.00	3248.00	4165	20230515	-32.65	2475	20230314	13.33	3170	-11.51	20240308	2645	6.05	20240117	4165	-32.65	20230515	2540	10.43	20230323	2.98	N	053270	500	137 억		423231	N	N	0	N	00	N
70	20240319	120527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2835	-30	5	-1.05	194367325	68625	70.56	2855	2875	2820	3720	2010	2865	2832.31	1.54	0	-18375	2895	2880	2850	2835	2805	2887	2842	137	855	500	2060	5	1	27410405	777	18.77	0.87	12	0.25	151.00	3248.00	4165	20230515	-31.93	2475	20230314	14.55	3170	-10.57	20240308	2645	7.18	20240117	4165	-31.93	20230515	2540	11.61	20230323	2.98	N	053270	500	137 억		423231	N	N	0	N	00	N
71	20240319	110526	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2820	-45	5	-1.57	125083010	44118	45.36	2855	2875	2820	3720	2010	2865	2835.19	1.54	0	-14311	2895	2880	2850	2835	2805	2887	2842	137	855	500	2060	5	1	27410405	773	18.68	0.87	12	0.16	151.00	3248.00	4165	20230515	-32.29	2475	20230314	13.94	3170	-11.04	20240308	2645	6.62	20240117	4165	-32.29	20230515	2540	11.02	20230323	2.98	N	053270	500	137 억		423231	N	N	0	N	00	N
72	20240319	100528	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2840	-25	5	-0.87	55031600	19351	19.90	2855	2875	2835	3720	2010	2865	2843.86	1.54	0	-10039	2895	2880	2850	2835	2805	2887	2842	137	855	500	2060	5	1	27410405	778	18.81	0.87	12	0.07	151.00	3248.00	4165	20230515	-31.81	2475	20230314	14.75	3170	-10.41	20240308	2645	7.37	20240117	4165	-31.81	20230515	2540	11.81	20230323	2.98	N	053270	500	137 억		423231	N	N	0	N	00	N
73	20240319	090527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2850	-15	5	-0.52	6690790	2346	2.41	2855	2875	2850	3720	2010	2865	2852.00	1.54	0	-265	2895	2880	2850	2835	2805	2887	2842	137	855	500	2060	5	1	27410405	781	18.87	0.88	12	0.01	151.00	3248.00	4165	20230515	-31.57	2475	20230314	15.15	3170	-10.09	20240308	2645	7.75	20240117	4165	-31.57	20230515	2540	12.20	20230323	2.98	N	053270	500	137 억		423231	N	N	0	N	00	N
74	20240318	160524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2865	20	2	0.70	276566055	97236	74.83	2845	2865	2820	3695	1995	2845	2844.26	1.52	0	6001	2935	2890	2845	2800	2755	2867	2777	137	850	500	2040	5	1	27410405	785	18.97	0.88	12	0.35	151.00	3248.00	4165	20230515	-31.21	2475	20230314	15.76	3170	-9.62	20240308	2645	8.32	20240117	4165	-31.21	20230515	2540	12.80	20230323	3.00	N	053270	500	137 억		417230	N	N	0	N	00	N
75	20240318	150527	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	15	2	0.53	258423075	90894	69.95	2845	2860	2820	3695	1995	2845	2843.13	1.52	0	3269	2935	2890	2845	2800	2755	2867	2777	137	850	500	2040	5	1	27410405	784	18.94	0.88	12	0.33	151.00	3248.00	4165	20230515	-31.33	2475	20230314	15.56	3170	-9.78	20240308	2645	8.13	20240117	4165	-31.33	20230515	2540	12.60	20230323	3.00	N	053270	500	137 억		417230	N	N	0	N	00	N
76	20240318	140525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	0	3	0.00	172925250	60896	46.87	2845	2860	2820	3695	1995	2845	2839.68	1.52	0	-1133	2935	2890	2845	2800	2755	2867	2777	137	850	500	2040	5	1	27410405	780	18.84	0.88	12	0.22	151.00	3248.00	4165	20230515	-31.69	2475	20230314	14.95	3170	-10.25	20240308	2645	7.56	20240117	4165	-31.69	20230515	2540	12.01	20230323	3.00	N	053270	500	137 억		417230	N	N	0	N	00	N
77	20240318	130525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2840	-5	5	-0.18	155854375	54889	42.24	2845	2860	2820	3695	1995	2845	2839.45	1.52	0	19	2935	2890	2845	2800	2755	2867	2777	137	850	500	2040	5	1	27410405	778	18.81	0.87	12	0.20	151.00	3248.00	4165	20230515	-31.81	2475	20230314	14.75	3170	-10.41	20240308	2645	7.37	20240117	4165	-31.81	20230515	2540	11.81	20230323	3.00	N	053270	500	137 억		417230	N	N	0	N	00	N
78	20240318	120522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2835	-10	5	-0.35	135974695	47899	36.86	2845	2860	2820	3695	1995	2845	2838.78	1.52	0	2189	2935	2890	2845	2800	2755	2867	2777	137	850	500	2040	5	1	27410405	777	18.77	0.87	12	0.17	151.00	3248.00	4165	20230515	-31.93	2475	20230314	14.55	3170	-10.57	20240308	2645	7.18	20240117	4165	-31.93	20230515	2540	11.61	20230323	3.00	N	053270	500	137 억		417230	N	N	0	N	00	N
79	20240318	110525	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2840	-5	5	-0.18	108774505	38296	29.47	2845	2860	2820	3695	1995	2845	2840.36	1.52	0	1887	2935	2890	2845	2800	2755	2867	2777	137	850	500	2040	5	1	27410405	778	18.81	0.87	12	0.14	151.00	3248.00	4165	20230515	-31.81	2475	20230314	14.75	3170	-10.41	20240308	2645	7.37	20240117	4165	-31.81	20230515	2540	11.81	20230323	3.00	N	053270	500	137 억		417230	N	N	0	N	00	N
80	20240318	100524	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2855	10	2	0.35	30468455	10700	8.23	2845	2860	2820	3695	1995	2845	2847.52	1.52	0	-4125	2935	2890	2845	2800	2755	2867	2777	137	850	500	2040	5	1	27410405	783	18.91	0.88	12	0.04	151.00	3248.00	4165	20230515	-31.45	2475	20230314	15.35	3170	-9.94	20240308	2645	7.94	20240117	4165	-31.45	20230515	2540	12.40	20230323	3.00	N	053270	500	137 억		417230	N	N	0	N	00	N
81	20240318	090523	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2850	5	2	0.18	9901490	3490	2.69	2845	2855	2820	3695	1995	2845	2837.10	1.52	0	-1308	2935	2890	2845	2800	2755	2867	2777	137	850	500	2040	5	1	27410405	781	18.87	0.88	12	0.01	151.00	3248.00	4165	20230515	-31.57	2475	20230314	15.15	3170	-10.09	20240308	2645	7.75	20240117	4165	-31.57	20230515	2540	12.20	20230323	3.00	N	053270	500	137 억		417230	N	N	0	N	00	N
82	20240315	160518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	0	3	0.00	365172565	129057	121.65	2885	2890	2800	3695	1995	2845	2829.54	1.59	0	-18980	2891	2867	2851	2827	2811	2880	2840	137	850	500	2040	5	1	27410405	780	18.84	0.88	12	0.47	151.00	3248.00	4165	20230515	-31.69	2475	20230314	14.95	3170	-10.25	20240308	2645	7.56	20240117	4165	-31.69	20230515	2480	14.72	20230315	2.99	N	053270	500	137 억		436184	N	N	0	N	00	N
83	20240315	150454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2835	-10	5	-0.35	332064535	117362	110.63	2885	2890	2800	3695	1995	2845	2829.40	1.59	0	-19349	2891	2867	2851	2827	2811	2880	2840	137	850	500	2040	5	1	27410405	777	18.77	0.87	12	0.43	151.00	3248.00	4165	20230515	-31.93	2475	20230314	14.55	3170	-10.57	20240308	2645	7.18	20240117	4165	-31.93	20230515	2480	14.31	20230315	2.99	N	053270	500	137 억		436184	N	N	0	N	00	N
84	20240315	140452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2825	-20	5	-0.70	275523240	97384	91.79	2885	2890	2800	3695	1995	2845	2829.25	1.59	0	-16816	2891	2867	2851	2827	2811	2880	2840	137	850	500	2040	5	1	27410405	774	18.71	0.87	12	0.36	151.00	3248.00	4165	20230515	-32.17	2475	20230314	14.14	3170	-10.88	20240308	2645	6.81	20240117	4165	-32.17	20230515	2480	13.91	20230315	2.99	N	053270	500	137 억		436184	N	N	0	N	00	N
85	20240315	130521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2835	-10	5	-0.35	250349160	88481	83.40	2885	2890	2800	3695	1995	2845	2829.41	1.59	0	-13778	2891	2867	2851	2827	2811	2880	2840	137	850	500	2040	5	1	27410405	777	18.77	0.87	12	0.32	151.00	3248.00	4165	20230515	-31.93	2475	20230314	14.55	3170	-10.57	20240308	2645	7.18	20240117	4165	-31.93	20230515	2480	14.31	20230315	2.99	N	053270	500	137 억		436184	N	N	0	N	00	N
86	20240315	120521	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2835	-10	5	-0.35	215020375	75974	71.61	2885	2890	2800	3695	1995	2845	2830.18	1.59	0	-9926	2891	2867	2851	2827	2811	2880	2840	137	850	500	2040	5	1	27410405	777	18.77	0.87	12	0.28	151.00	3248.00	4165	20230515	-31.93	2475	20230314	14.55	3170	-10.57	20240308	2645	7.18	20240117	4165	-31.93	20230515	2480	14.31	20230315	2.99	N	053270	500	137 억		436184	N	N	0	N	00	N
87	20240315	110514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2855	10	2	0.35	190847480	67460	63.59	2885	2890	2800	3695	1995	2845	2829.05	1.59	0	-4694	2891	2867	2851	2827	2811	2880	2840	137	850	500	2040	5	1	27410405	783	18.91	0.88	12	0.25	151.00	3248.00	4165	20230515	-31.45	2475	20230314	15.35	3170	-9.94	20240308	2645	7.94	20240117	4165	-31.45	20230515	2480	15.12	20230315	2.99	N	053270	500	137 억		436184	N	N	0	N	00	N
88	20240315	100519	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2835	-10	5	-0.35	181471555	64153	60.47	2885	2890	2800	3695	1995	2845	2828.73	1.59	0	-4942	2891	2867	2851	2827	2811	2880	2840	137	850	500	2040	5	1	27410405	777	18.77	0.87	12	0.23	151.00	3248.00	4165	20230515	-31.93	2475	20230314	14.55	3170	-10.57	20240308	2645	7.18	20240117	4165	-31.93	20230515	2480	14.31	20230315	2.99	N	053270	500	137 억		436184	N	N	0	N	00	N
89	20240315	090522	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2855	10	2	0.35	21122710	7327	6.91	2885	2890	2850	3695	1995	2845	2882.86	1.59	0	-5104	2891	2867	2851	2827	2811	2880	2840	137	850	500	2040	5	1	27410405	783	18.91	0.88	12	0.03	151.00	3248.00	4165	20230515	-31.45	2475	20230314	15.35	3170	-9.94	20240308	2645	7.94	20240117	4165	-31.45	20230515	2480	15.12	20230315	2.99	N	053270	500	137 억		436184	N	N	0	N	00	N
90	20240314	160514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	0	3	0.00	298071205	104439	90.17	2835	2875	2835	3695	1995	2845	2854.10	1.58	0	3178	2905	2875	2850	2820	2795	2862	2807	137	850	500	2040	5	1	27410405	780	18.84	0.88	12	0.38	151.00	3248.00	4165	20230515	-31.69	2475	20230314	14.95	3170	-10.25	20240308	2645	7.56	20240117	4165	-31.69	20230515	2475	14.95	20230314	2.96	N	053270	500	137 억		433806	N	N	0	N	00	N
91	20240314	150516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	15	2	0.53	285257320	99941	86.29	2835	2875	2835	3695	1995	2845	2854.26	1.58	0	3082	2905	2875	2850	2820	2795	2862	2807	137	850	500	2040	5	1	27410405	784	18.94	0.88	12	0.36	151.00	3248.00	4165	20230515	-31.33	2475	20230314	15.56	3170	-9.78	20240308	2645	8.13	20240117	4165	-31.33	20230515	2475	15.56	20230314	2.96	N	053270	500	137 억		433806	N	N	0	N	00	N
92	20240314	140516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	15	2	0.53	259217590	90825	78.42	2835	2875	2835	3695	1995	2845	2854.03	1.58	0	3082	2905	2875	2850	2820	2795	2862	2807	137	850	500	2040	5	1	27410405	784	18.94	0.88	12	0.33	151.00	3248.00	4165	20230515	-31.33	2475	20230314	15.56	3170	-9.78	20240308	2645	8.13	20240117	4165	-31.33	20230515	2475	15.56	20230314	2.96	N	053270	500	137 억		433806	N	N	0	N	00	N
93	20240314	130513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	15	2	0.53	232973745	81637	70.48	2835	2875	2835	3695	1995	2845	2853.78	1.58	0	4065	2905	2875	2850	2820	2795	2862	2807	137	850	500	2040	5	1	27410405	784	18.94	0.88	12	0.30	151.00	3248.00	4165	20230515	-31.33	2475	20230314	15.56	3170	-9.78	20240308	2645	8.13	20240117	4165	-31.33	20230515	2475	15.56	20230314	2.96	N	053270	500	137 억		433806	N	N	0	N	00	N
94	20240314	120515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2855	10	2	0.35	207630165	72754	62.81	2835	2875	2835	3695	1995	2845	2853.87	1.58	0	3677	2905	2875	2850	2820	2795	2862	2807	137	850	500	2040	5	1	27410405	783	18.91	0.88	12	0.27	151.00	3248.00	4165	20230515	-31.45	2475	20230314	15.35	3170	-9.94	20240308	2645	7.94	20240117	4165	-31.45	20230515	2475	15.35	20230314	2.96	N	053270	500	137 억		433806	N	N	0	N	00	N
95	20240314	110515	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2865	20	2	0.70	135872030	47622	41.12	2835	2875	2835	3695	1995	2845	2853.14	1.58	0	1351	2905	2875	2850	2820	2795	2862	2807	137	850	500	2040	5	1	27410405	785	18.97	0.88	12	0.17	151.00	3248.00	4165	20230515	-31.21	2475	20230314	15.76	3170	-9.62	20240308	2645	8.32	20240117	4165	-31.21	20230515	2475	15.76	20230314	2.96	N	053270	500	137 억		433806	N	N	0	N	00	N
96	20240314	100518	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	15	2	0.53	80351240	28217	24.36	2835	2865	2835	3695	1995	2845	2847.62	1.58	0	-4456	2905	2875	2850	2820	2795	2862	2807	137	850	500	2040	5	1	27410405	784	18.94	0.88	12	0.10	151.00	3248.00	4165	20230515	-31.33	2475	20230314	15.56	3170	-9.78	20240308	2645	8.13	20240117	4165	-31.33	20230515	2475	15.56	20230314	2.96	N	053270	500	137 억		433806	N	N	0	N	00	N
97	20240314	090517	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2855	10	2	0.35	8647565	3049	2.63	2835	2855	2835	3695	1995	2845	2836.18	1.58	0	542	2905	2875	2850	2820	2795	2862	2807	137	850	500	2040	5	1	27410405	783	18.91	0.88	12	0.01	151.00	3248.00	4165	20230515	-31.45	2475	20230314	15.35	3170	-9.94	20240308	2645	7.94	20240117	4165	-31.45	20230515	2475	15.35	20230314	2.96	N	053270	500	137 억		433806	N	N	0	N	00	N
98	20240313	160510	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	-5	5	-0.18	321166875	112716	38.86	2865	2880	2825	3705	1995	2850	2849.35	1.65	0	-17485	2970	2910	2880	2820	2790	2895	2805	137	855	500	2050	5	1	27410405	780	18.84	0.88	12	0.41	151.00	3248.00	4165	20230515	-31.69	2475	20230314	14.95	3170	-10.25	20240308	2645	7.56	20240117	4165	-31.69	20230515	2475	14.95	20230314	2.95	N	053270	500	137 억		451911	N	N	0	N	00	N
99	20240313	150509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	-5	5	-0.18	310760545	109052	37.60	2865	2880	2825	3705	1995	2850	2849.65	1.65	0	-18475	2970	2910	2880	2820	2790	2895	2805	137	855	500	2050	5	1	27410405	780	18.84	0.88	12	0.40	151.00	3248.00	4165	20230515	-31.69	2475	20230314	14.95	3170	-10.25	20240308	2645	7.56	20240117	4165	-31.69	20230515	2475	14.95	20230314	2.95	N	053270	500	137 억		451911	N	N	0	N	00	N
100	20240313	140514	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	-5	5	-0.18	289285860	101496	34.99	2865	2880	2825	3705	1995	2850	2850.22	1.65	0	-17591	2970	2910	2880	2820	2790	2895	2805	137	855	500	2050	5	1	27410405	780	18.84	0.88	12	0.37	151.00	3248.00	4165	20230515	-31.69	2475	20230314	14.95	3170	-10.25	20240308	2645	7.56	20240117	4165	-31.69	20230515	2475	14.95	20230314	2.95	N	053270	500	137 억		451911	N	N	0	N	00	N
101	20240313	130516	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2845	-5	5	-0.18	250817570	87912	30.31	2865	2880	2835	3705	1995	2850	2853.05	1.65	0	-17320	2970	2910	2880	2820	2790	2895	2805	137	855	500	2050	5	1	27410405	780	18.84	0.88	12	0.32	151.00	3248.00	4165	20230515	-31.69	2475	20230314	14.95	3170	-10.25	20240308	2645	7.56	20240117	4165	-31.69	20230515	2475	14.95	20230314	2.95	N	053270	500	137 억		451911	N	N	0	N	00	N
102	20240313	120513	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	10	2	0.35	198626340	69552	23.98	2865	2880	2835	3705	1995	2850	2855.80	1.65	0	-17675	2970	2910	2880	2820	2790	2895	2805	137	855	500	2050	5	1	27410405	784	18.94	0.88	12	0.25	151.00	3248.00	4165	20230515	-31.33	2475	20230314	15.56	3170	-9.78	20240308	2645	8.13	20240117	4165	-31.33	20230515	2475	15.56	20230314	2.95	N	053270	500	137 억		451911	N	N	0	N	00	N
103	20240313	110510	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2865	15	2	0.53	166573470	58310	20.10	2865	2880	2835	3705	1995	2850	2856.69	1.65	0	-10816	2970	2910	2880	2820	2790	2895	2805	137	855	500	2050	5	1	27410405	785	18.97	0.88	12	0.21	151.00	3248.00	4165	20230515	-31.21	2475	20230314	15.76	3170	-9.62	20240308	2645	8.32	20240117	4165	-31.21	20230515	2475	15.76	20230314	2.95	N	053270	500	137 억		451911	N	N	0	N	00	N
104	20240313	100509	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2865	15	2	0.53	81126070	28372	9.78	2865	2880	2845	3705	1995	2850	2859.37	1.65	0	-7968	2970	2910	2880	2820	2790	2895	2805	137	855	500	2050	5	1	27410405	785	18.97	0.88	12	0.10	151.00	3248.00	4165	20230515	-31.21	2475	20230314	15.76	3170	-9.62	20240308	2645	8.32	20240117	4165	-31.21	20230515	2475	15.76	20230314	2.95	N	053270	500	137 억		451911	N	N	0	N	00	N
105	20240313	090512	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2865	15	2	0.53	20191965	7071	2.44	2865	2865	2845	3705	1995	2850	2855.60	1.65	0	-2525	2970	2910	2880	2820	2790	2895	2805	137	855	500	2050	5	1	27410405	785	18.97	0.88	12	0.03	151.00	3248.00	4165	20230515	-31.21	2475	20230314	15.76	3170	-9.62	20240308	2645	8.32	20240117	4165	-31.21	20230515	2475	15.76	20230314	2.95	N	053270	500	137 억		451911	N	N	0	N	00	N
106	20240312	160505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2850	-75	5	-2.56	832210160	289954	68.23	2915	2940	2850	3800	2050	2925	2870.18	1.97	0	-87033	3028	2976	2933	2881	2838	3002	2907	137	875	500	2100	5	1	27410405	781	18.87	0.88	12	1.06	151.00	3248.00	4165	20230515	-31.57	2475	20230314	15.15	3170	-10.09	20240308	2645	7.75	20240117	4165	-31.57	20230515	2475	15.15	20230314	3.29	N	053270	500	137 억		538788	N	N	0	N	00	N
107	20240312	150504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	-65	5	-2.22	761829180	265272	62.42	2915	2940	2850	3800	2050	2925	2871.88	1.97	0	-82729	3028	2976	2933	2881	2838	3002	2907	137	875	500	2100	5	1	27410405	784	18.94	0.88	12	0.97	151.00	3248.00	4165	20230515	-31.33	2475	20230314	15.56	3170	-9.78	20240308	2645	8.13	20240117	4165	-31.33	20230515	2475	15.56	20230314	3.29	N	053270	500	137 억		538788	N	N	0	N	00	N
108	20240312	140500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	-65	5	-2.22	630752515	219379	51.62	2915	2940	2850	3800	2050	2925	2875.17	1.97	0	-65806	3028	2976	2933	2881	2838	3002	2907	137	875	500	2100	5	1	27410405	784	18.94	0.88	12	0.80	151.00	3248.00	4165	20230515	-31.33	2475	20230314	15.56	3170	-9.78	20240308	2645	8.13	20240117	4165	-31.33	20230515	2475	15.56	20230314	3.29	N	053270	500	137 억		538788	N	N	0	N	00	N
109	20240312	130446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2860	-65	5	-2.22	581663695	202225	47.59	2915	2940	2850	3800	2050	2925	2876.32	1.97	0	-59005	3028	2976	2933	2881	2838	3002	2907	137	875	500	2100	5	1	27410405	784	18.94	0.88	12	0.74	151.00	3248.00	4165	20230515	-31.33	2475	20230314	15.56	3170	-9.78	20240308	2645	8.13	20240117	4165	-31.33	20230515	2475	15.56	20230314	3.29	N	053270	500	137 억		538788	N	N	0	N	00	N
110	20240312	120508	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2870	-55	5	-1.88	537383585	186763	43.95	2915	2940	2850	3800	2050	2925	2877.36	1.97	0	-56804	3028	2976	2933	2881	2838	3002	2907	137	875	500	2100	5	1	27410405	787	19.01	0.88	12	0.68	151.00	3248.00	4165	20230515	-31.09	2475	20230314	15.96	3170	-9.46	20240308	2645	8.51	20240117	4165	-31.09	20230515	2475	15.96	20230314	3.29	N	053270	500	137 억		538788	N	N	0	N	00	N
111	20240312	110506	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2875	-50	5	-1.71	458418600	159223	37.47	2915	2940	2850	3800	2050	2925	2879.10	1.97	0	-53118	3028	2976	2933	2881	2838	3002	2907	137	875	500	2100	5	1	27410405	788	19.04	0.89	12	0.58	151.00	3248.00	4165	20230515	-30.97	2475	20230314	16.16	3170	-9.31	20240308	2645	8.70	20240117	4165	-30.97	20230515	2475	16.16	20230314	3.29	N	053270	500	137 억		538788	N	N	0	N	00	N
112	20240312	100504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2885	-40	5	-1.37	393290225	136549	32.13	2915	2940	2850	3800	2050	2925	2880.21	1.97	0	-55398	3028	2976	2933	2881	2838	3002	2907	137	875	500	2100	5	1	27410405	791	19.11	0.89	12	0.50	151.00	3248.00	4165	20230515	-30.73	2475	20230314	16.57	3170	-8.99	20240308	2645	9.07	20240117	4165	-30.73	20230515	2475	16.57	20230314	3.29	N	053270	500	137 억		538788	N	N	0	N	00	N
113	20240312	090504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	-25	5	-0.85	29825885	10250	2.41	2915	2940	2900	3800	2050	2925	2909.84	1.97	0	-3021	3028	2976	2933	2881	2838	3002	2907	137	875	500	2100	5	1	27410405	795	19.21	0.89	12	0.04	151.00	3248.00	4165	20230515	-30.37	2475	20230314	17.17	3170	-8.52	20240308	2645	9.64	20240117	4165	-30.37	20230515	2475	17.17	20230314	3.29	N	053270	500	137 억		538788	N	N	0	N	00	N
114	20240311	160503	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	45	2	1.56	1238678785	420141	18.16	2900	2985	2890	3740	2020	2880	2948.25	1.58	0	106671	3266	3072	2976	2782	2686	3025	2735	137	860	500	2070	5	1	27410405	802	19.37	0.90	12	1.53	151.00	3248.00	4165	20230515	-29.77	2475	20230314	18.18	3170	-7.73	20240308	2645	10.59	20240117	4165	-29.77	20230515	2475	18.18	20230314	3.18	N	053270	500	137 억		433363	N	N	0	N	00	N
115	20240311	150504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2930	50	2	1.74	1202777535	407857	17.63	2900	2985	2890	3740	2020	2880	2949.02	1.58	0	109142	3266	3072	2976	2782	2686	3025	2735	137	860	500	2070	5	1	27410405	803	19.40	0.90	12	1.49	151.00	3248.00	4165	20230515	-29.65	2475	20230314	18.38	3170	-7.57	20240308	2645	10.78	20240117	4165	-29.65	20230515	2475	18.38	20230314	3.18	N	053270	500	137 억		433363	N	N	0	N	00	N
116	20240311	140501	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	45	2	1.56	1135516795	384845	16.63	2900	2985	2890	3740	2020	2880	2950.58	1.58	0	106268	3266	3072	2976	2782	2686	3025	2735	137	860	500	2070	5	1	27410405	802	19.37	0.90	12	1.40	151.00	3248.00	4165	20230515	-29.77	2475	20230314	18.18	3170	-7.73	20240308	2645	10.59	20240117	4165	-29.77	20230515	2475	18.18	20230314	3.18	N	053270	500	137 억		433363	N	N	0	N	00	N
117	20240311	130504	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	70	2	2.43	1028739240	348534	15.06	2900	2985	2890	3740	2020	2880	2951.62	1.58	0	104655	3266	3072	2976	2782	2686	3025	2735	137	860	500	2070	5	1	27410405	809	19.54	0.91	12	1.27	151.00	3248.00	4165	20230515	-29.17	2475	20230314	19.19	3170	-6.94	20240308	2645	11.53	20240117	4165	-29.17	20230515	2475	19.19	20230314	3.18	N	053270	500	137 억		433363	N	N	0	N	00	N
118	20240311	120505	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2955	75	2	2.60	942624110	319440	13.81	2900	2985	2890	3740	2020	2880	2950.86	1.58	0	106557	3266	3072	2976	2782	2686	3025	2735	137	860	500	2070	5	1	27410405	810	19.57	0.91	12	1.17	151.00	3248.00	4165	20230515	-29.05	2475	20230314	19.39	3170	-6.78	20240308	2645	11.72	20240117	4165	-29.05	20230515	2475	19.39	20230314	3.18	N	053270	500	137 억		433363	N	N	0	N	00	N
119	20240311	110500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	80	2	2.78	814364980	275989	11.93	2900	2985	2890	3740	2020	2880	2950.72	1.58	0	115715	3266	3072	2976	2782	2686	3025	2735	137	860	500	2070	5	1	27410405	811	19.60	0.91	12	1.01	151.00	3248.00	4165	20230515	-28.93	2475	20230314	19.60	3170	-6.62	20240308	2645	11.91	20240117	4165	-28.93	20230515	2475	19.60	20230314	3.18	N	053270	500	137 억		433363	N	N	0	N	00	N
120	20240311	100454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2965	85	2	2.95	746346900	253026	10.94	2900	2985	2890	3740	2020	2880	2949.68	1.58	0	108015	3266	3072	2976	2782	2686	3025	2735	137	860	500	2070	5	1	27410405	813	19.64	0.91	12	0.92	151.00	3248.00	4165	20230515	-28.81	2475	20230314	19.80	3170	-6.47	20240308	2645	12.10	20240117	4165	-28.81	20230515	2475	19.80	20230314	3.18	N	053270	500	137 억		433363	N	N	0	N	00	N
121	20240311	090458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	55	2	1.91	187710225	64284	2.78	2900	2940	2890	3740	2020	2880	2920.01	1.58	0	16197	3266	3072	2976	2782	2686	3025	2735	137	860	500	2070	5	1	27410405	804	19.44	0.90	12	0.23	151.00	3248.00	4165	20230515	-29.53	2475	20230314	18.59	3170	-7.41	20240308	2645	10.96	20240117	4165	-29.53	20230515	2475	18.59	20230314	3.18	N	053270	500	137 억		433363	N	N	0	N	00	N
122	20240308	160502	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2880	-75	5	-2.54	6933800155	2297421	1544.98	3000	3170	2880	3840	2070	2955	3018.31	1.97	0	-107047	3018	2986	2963	2931	2908	2975	2920	137	885	500	2120	5	1	27410405	789	19.07	0.89	12	8.38	151.00	3248.00	4165	20230515	-30.85	2475	20230314	16.36	3170	-9.15	20240308	2645	8.88	20240117	4165	-30.85	20230515	2475	16.36	20230314	3.01	N	053270	500	137 억		539433	N	N	0	N	00	N
123	20240308	150500	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2900	-55	5	-1.86	6808492900	2253984	1515.77	3000	3170	2880	3840	2070	2955	3020.65	1.97	0	-116009	3018	2986	2963	2931	2908	2975	2920	137	885	500	2120	5	1	27410405	795	19.21	0.89	12	8.22	151.00	3248.00	4165	20230515	-30.37	2475	20230314	17.17	3170	-8.52	20240308	2645	9.64	20240117	4165	-30.37	20230515	2475	17.17	20230314	3.01	N	053270	500	137 억		539433	N	N	0	N	00	N
124	20240308	140458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	-65	5	-2.20	6624799930	2190575	1473.13	3000	3170	2880	3840	2070	2955	3024.23	1.97	0	-117616	3018	2986	2963	2931	2908	2975	2920	137	885	500	2120	5	1	27410405	792	19.14	0.89	12	7.99	151.00	3248.00	4165	20230515	-30.61	2475	20230314	16.77	3170	-8.83	20240308	2645	9.26	20240117	4165	-30.61	20230515	2475	16.77	20230314	3.01	N	053270	500	137 억		539433	N	N	0	N	00	N
125	20240308	130457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2890	-65	5	-2.20	6416318045	2118393	1424.59	3000	3170	2880	3840	2070	2955	3028.86	1.97	0	-107746	3018	2986	2963	2931	2908	2975	2920	137	885	500	2120	5	1	27410405	792	19.14	0.89	12	7.73	151.00	3248.00	4165	20230515	-30.61	2475	20230314	16.77	3170	-8.83	20240308	2645	9.26	20240117	4165	-30.61	20230515	2475	16.77	20230314	3.01	N	053270	500	137 억		539433	N	N	0	N	00	N
126	20240308	120458	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2905	-50	5	-1.69	6159101990	2029567	1364.86	3000	3170	2885	3840	2070	2955	3034.69	1.97	0	-108523	3018	2986	2963	2931	2908	2975	2920	137	885	500	2120	5	1	27410405	796	19.24	0.89	12	7.40	151.00	3248.00	4165	20230515	-30.25	2475	20230314	17.37	3170	-8.36	20240308	2645	9.83	20240117	4165	-30.25	20230515	2475	17.37	20230314	3.01	N	053270	500	137 억		539433	N	N	0	N	00	N
127	20240308	110457	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2955	0	3	0.00	5238382470	1715316	1153.53	3000	3170	2945	3840	2070	2955	3053.89	1.97	0	-107558	3018	2986	2963	2931	2908	2975	2920	137	885	500	2120	5	1	27410405	810	19.57	0.91	12	6.26	151.00	3248.00	4165	20230515	-29.05	2475	20230314	19.39	3170	-6.78	20240308	2645	11.72	20240117	4165	-29.05	20230515	2475	19.39	20230314	3.01	N	053270	500	137 억		539433	N	N	0	N	00	N
128	20240308	100454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3005	50	2	1.69	515995385	170822	114.88	3000	3070	2980	3840	2070	2955	3020.66	1.97	0	5285	3018	2986	2963	2931	2908	2975	2920	137	885	500	2120	5	1	27410405	824	19.90	0.93	12	0.62	151.00	3248.00	4165	20230515	-27.85	2475	20230314	21.41	3070	-2.12	20240308	2645	13.61	20240117	4165	-27.85	20230515	2475	21.41	20230314	3.01	N	053270	500	137 억		539433	N	N	0	N	00	N
129	20240308	090455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	3010	55	2	1.86	76038585	25323	17.03	3000	3020	2980	3840	2070	2955	3002.75	1.97	0	-1954	3018	2986	2963	2931	2908	2975	2920	137	885	500	2120	5	1	27410405	825	19.93	0.93	12	0.09	151.00	3248.00	4165	20230515	-27.73	2475	20230314	21.62	3030	-0.66	20240306	2645	13.80	20240117	4165	-27.73	20230515	2475	21.62	20230314	3.01	N	053270	500	137 억		539433	N	N	0	N	00	N
130	20240307	160455	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2955	-35	5	-1.17	394038745	133137	44.39	2995	2995	2940	3885	2095	2990	2959.66	2.16	0	-54002	3093	3041	2978	2926	2863	3067	2952	137	895	500	2150	5	1	27410405	810	19.57	0.91	12	0.49	151.00	3248.00	4165	20230515	-29.05	2475	20230314	19.39	3030	-2.48	20240306	2645	11.72	20240117	4165	-29.05	20230515	2475	19.39	20230314	3.01	N	053270	500	137 억		591983	N	N	0	N	00	N
131	20240307	150435	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	-40	5	-1.34	366585760	123830	41.28	2995	2995	2940	3885	2095	2990	2960.40	2.16	0	-52461	3093	3041	2978	2926	2863	3067	2952	137	895	500	2150	5	1	27410405	809	19.54	0.91	12	0.45	151.00	3248.00	4165	20230515	-29.17	2475	20230314	19.19	3030	-2.64	20240306	2645	11.53	20240117	4165	-29.17	20230515	2475	19.19	20230314	3.01	N	053270	500	137 억		591983	N	N	0	N	00	N
132	20240307	140449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	-30	5	-1.00	310895370	104953	34.99	2995	2995	2945	3885	2095	2990	2962.23	2.16	0	-42990	3093	3041	2978	2926	2863	3067	2952	137	895	500	2150	5	1	27410405	811	19.60	0.91	12	0.38	151.00	3248.00	4165	20230515	-28.93	2475	20230314	19.60	3030	-2.31	20240306	2645	11.91	20240117	4165	-28.93	20230515	2475	19.60	20230314	3.01	N	053270	500	137 억		591983	N	N	0	N	00	N
133	20240307	130450	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	-30	5	-1.00	294519070	99406	33.14	2995	2995	2945	3885	2095	2990	2962.79	2.16	0	-42021	3093	3041	2978	2926	2863	3067	2952	137	895	500	2150	5	1	27410405	811	19.60	0.91	12	0.36	151.00	3248.00	4165	20230515	-28.93	2475	20230314	19.60	3030	-2.31	20240306	2645	11.91	20240117	4165	-28.93	20230515	2475	19.60	20230314	3.01	N	053270	500	137 억		591983	N	N	0	N	00	N
134	20240307	120454	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2960	-30	5	-1.00	261964985	88365	29.46	2995	2995	2945	3885	2095	2990	2964.58	2.16	0	-43437	3093	3041	2978	2926	2863	3067	2952	137	895	500	2150	5	1	27410405	811	19.60	0.91	12	0.32	151.00	3248.00	4165	20230515	-28.93	2475	20230314	19.60	3030	-2.31	20240306	2645	11.91	20240117	4165	-28.93	20230515	2475	19.60	20230314	3.01	N	053270	500	137 억		591983	N	N	0	N	00	N
135	20240307	110456	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2970	-20	5	-0.67	196411285	66166	22.06	2995	2995	2945	3885	2095	2990	2968.46	2.16	0	-35693	3093	3041	2978	2926	2863	3067	2952	137	895	500	2150	5	1	27410405	814	19.67	0.91	12	0.24	151.00	3248.00	4165	20230515	-28.69	2475	20230314	20.00	3030	-1.98	20240306	2645	12.29	20240117	4165	-28.69	20230515	2475	20.00	20230314	3.01	N	053270	500	137 억		591983	N	N	0	N	00	N
136	20240307	100452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2970	-20	5	-0.67	143140020	48203	16.07	2995	2995	2945	3885	2095	2990	2969.53	2.16	0	-30261	3093	3041	2978	2926	2863	3067	2952	137	895	500	2150	5	1	27410405	814	19.67	0.91	12	0.18	151.00	3248.00	4165	20230515	-28.69	2475	20230314	20.00	3030	-1.98	20240306	2645	12.29	20240117	4165	-28.69	20230515	2475	20.00	20230314	3.01	N	053270	500	137 억		591983	N	N	0	N	00	N
137	20240307	090453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2965	-25	5	-0.84	45953585	15403	5.14	2995	2995	2965	3885	2095	2990	2983.42	2.16	0	-11869	3093	3041	2978	2926	2863	3067	2952	137	895	500	2150	5	1	27410405	813	19.64	0.91	12	0.06	151.00	3248.00	4165	20230515	-28.81	2475	20230314	19.80	3030	-2.15	20240306	2645	12.10	20240117	4165	-28.81	20230515	2475	19.80	20230314	3.01	N	053270	500	137 억		591983	N	N	0	N	00	N
138	20240306	160453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2990	65	2	2.22	891804310	298766	213.34	2925	3030	2915	3800	2050	2925	2985.01	2.08	0	23132	2995	2960	2940	2905	2885	2950	2895	137	875	500	2100	5	1	27410405	820	19.80	0.92	12	1.09	151.00	3248.00	4165	20230515	-28.21	2475	20230314	20.81	3030	-1.32	20240306	2645	13.04	20240117	4165	-28.21	20230515	2475	20.81	20230314	2.76	N	053270	500	137 억		568899	N	N	0	N	00	N
139	20240306	150452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2985	60	2	2.05	846699415	283640	202.54	2925	3030	2915	3800	2050	2925	2985.18	2.08	0	22704	2995	2960	2940	2905	2885	2950	2895	137	875	500	2100	5	1	27410405	818	19.77	0.92	12	1.03	151.00	3248.00	4165	20230515	-28.33	2475	20230314	20.61	3030	-1.49	20240306	2645	12.85	20240117	4165	-28.33	20230515	2475	20.61	20230314	2.76	N	053270	500	137 억		568899	N	N	0	N	00	N
140	20240306	140452	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2975	50	2	1.71	792332030	265421	189.53	2925	3030	2915	3800	2050	2925	2985.25	2.08	0	22263	2995	2960	2940	2905	2885	2950	2895	137	875	500	2100	5	1	27410405	815	19.70	0.92	12	0.97	151.00	3248.00	4165	20230515	-28.57	2475	20230314	20.20	3030	-1.82	20240306	2645	12.48	20240117	4165	-28.57	20230515	2475	20.20	20230314	2.76	N	053270	500	137 억		568899	N	N	0	N	00	N
141	20240306	130453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2985	60	2	2.05	728363630	243928	174.19	2925	3030	2915	3800	2050	2925	2986.05	2.08	0	18803	2995	2960	2940	2905	2885	2950	2895	137	875	500	2100	5	1	27410405	818	19.77	0.92	12	0.89	151.00	3248.00	4165	20230515	-28.33	2475	20230314	20.61	3030	-1.49	20240306	2645	12.85	20240117	4165	-28.33	20230515	2475	20.61	20230314	2.76	N	053270	500	137 억		568899	N	N	0	N	00	N
142	20240306	120453	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2990	65	2	2.22	663426260	222186	158.66	2925	3030	2915	3800	2050	2925	2985.98	2.08	0	21429	2995	2960	2940	2905	2885	2950	2895	137	875	500	2100	5	1	27410405	820	19.80	0.92	12	0.81	151.00	3248.00	4165	20230515	-28.21	2475	20230314	20.81	3030	-1.32	20240306	2645	13.04	20240117	4165	-28.21	20230515	2475	20.81	20230314	2.76	N	053270	500	137 억		568899	N	N	0	N	00	N
143	20240306	110451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2985	60	2	2.05	582810540	195216	139.40	2925	3030	2915	3800	2050	2925	2985.55	2.08	0	21678	2995	2960	2940	2905	2885	2950	2895	137	875	500	2100	5	1	27410405	818	19.77	0.92	12	0.71	151.00	3248.00	4165	20230515	-28.33	2475	20230314	20.61	3030	-1.49	20240306	2645	12.85	20240117	4165	-28.33	20230515	2475	20.61	20230314	2.76	N	053270	500	137 억		568899	N	N	0	N	00	N
144	20240306	100443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2955	30	2	1.03	107058965	36388	25.98	2925	2960	2915	3800	2050	2925	2942.28	2.08	0	5178	2995	2960	2940	2905	2885	2950	2895	137	875	500	2100	5	1	27410405	810	19.57	0.91	12	0.13	151.00	3248.00	4165	20230515	-29.05	2475	20230314	19.39	3015	-1.99	20240219	2645	11.72	20240117	4165	-29.05	20230515	2475	19.39	20230314	2.76	N	053270	500	137 억		568899	N	N	0	N	00	N
145	20240306	090451	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2940	15	2	0.51	5070035	1735	1.24	2925	2940	2920	3800	2050	2925	2921.68	2.08	0	-1082	2995	2960	2940	2905	2885	2950	2895	137	875	500	2100	5	1	27410405	806	19.47	0.91	12	0.01	151.00	3248.00	4165	20230515	-29.41	2475	20230314	18.79	3015	-2.49	20240219	2645	11.15	20240117	4165	-29.41	20230515	2475	18.79	20230314	2.76	N	053270	500	137 억		568899	N	N	0	N	00	N
146	20240305	160447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2925	-45	5	-1.52	408573710	138901	64.32	2940	2975	2920	3860	2080	2970	2941.45	2.13	0	-15906	3010	2990	2950	2930	2890	3000	2940	137	890	500	2130	5	1	27410405	802	19.37	0.90	12	0.51	151.00	3248.00	4165	20230515	-29.77	2465	20230227	18.66	3015	-2.99	20240219	2645	10.59	20240117	4165	-29.77	20230515	2475	18.18	20230314	2.78	N	053270	500	137 억		584644	N	N	0	N	00	N
147	20240305	150449	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2940	-30	5	-1.01	387779660	131792	61.03	2940	2975	2920	3860	2080	2970	2942.33	2.13	0	-13621	3010	2990	2950	2930	2890	3000	2940	137	890	500	2130	5	1	27410405	806	19.47	0.91	12	0.48	151.00	3248.00	4165	20230515	-29.41	2465	20230227	19.27	3015	-2.49	20240219	2645	11.15	20240117	4165	-29.41	20230515	2475	18.79	20230314	2.78	N	053270	500	137 억		584644	N	N	0	N	00	N
148	20240305	140443	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2930	-40	5	-1.35	301520795	102308	47.37	2940	2975	2930	3860	2080	2970	2947.16	2.13	0	-15079	3010	2990	2950	2930	2890	3000	2940	137	890	500	2130	5	1	27410405	803	19.40	0.90	12	0.37	151.00	3248.00	4165	20230515	-29.65	2465	20230227	18.86	3015	-2.82	20240219	2645	10.78	20240117	4165	-29.65	20230515	2475	18.38	20230314	2.78	N	053270	500	137 억		584644	N	N	0	N	00	N
149	20240305	130448	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	-35	5	-1.18	270824000	91847	42.53	2940	2975	2930	3860	2080	2970	2948.61	2.13	0	-11564	3010	2990	2950	2930	2890	3000	2940	137	890	500	2130	5	1	27410405	804	19.44	0.90	12	0.34	151.00	3248.00	4165	20230515	-29.53	2465	20230227	19.07	3015	-2.65	20240219	2645	10.96	20240117	4165	-29.53	20230515	2475	18.59	20230314	2.78	N	053270	500	137 억		584644	N	N	0	N	00	N
150	20240305	120446	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2935	-35	5	-1.18	260440730	88308	40.89	2940	2975	2930	3860	2080	2970	2949.20	2.13	0	-11851	3010	2990	2950	2930	2890	3000	2940	137	890	500	2130	5	1	27410405	804	19.44	0.90	12	0.32	151.00	3248.00	4165	20230515	-29.53	2465	20230227	19.07	3015	-2.65	20240219	2645	10.96	20240117	4165	-29.53	20230515	2475	18.59	20230314	2.78	N	053270	500	137 억		584644	N	N	0	N	00	N
151	20240305	110447	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2955	-15	5	-0.51	224078245	75946	35.17	2940	2975	2930	3860	2080	2970	2950.46	2.13	0	-8587	3010	2990	2950	2930	2890	3000	2940	137	890	500	2130	5	1	27410405	810	19.57	0.91	12	0.28	151.00	3248.00	4165	20230515	-29.05	2465	20230227	19.88	3015	-1.99	20240219	2645	11.72	20240117	4165	-29.05	20230515	2475	19.39	20230314	2.78	N	053270	500	137 억		584644	N	N	0	N	00	N
152	20240305	100442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	-20	5	-0.67	159756920	54096	25.05	2940	2975	2935	3860	2080	2970	2953.17	2.13	0	-5364	3010	2990	2950	2930	2890	3000	2940	137	890	500	2130	5	1	27410405	809	19.54	0.91	12	0.20	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	3015	-2.16	20240219	2645	11.53	20240117	4165	-29.17	20230515	2475	19.19	20230314	2.78	N	053270	500	137 억		584644	N	N	0	N	00	N
153	20240305	090444	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2975	5	2	0.17	38569315	13069	6.05	2940	2975	2940	3860	2080	2970	2951.01	2.13	0	4335	3010	2990	2950	2930	2890	3000	2940	137	890	500	2130	5	1	27410405	815	19.70	0.92	12	0.05	151.00	3248.00	4165	20230515	-28.57	2465	20230227	20.69	3015	-1.33	20240219	2645	12.48	20240117	4165	-28.57	20230515	2475	20.20	20230314	2.78	N	053270	500	137 억		584644	N	N	0	N	00	N
154	20240304	160445	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2970	55	2	1.89	630980125	214255	109.00	2940	2970	2910	3785	2045	2915	2944.98	2.08	0	14924	2965	2940	2895	2870	2825	2952	2882	137	870	500	2090	5	1	27410405	814	19.67	0.91	12	0.78	151.00	3248.00	4165	20230515	-28.69	2465	20230227	20.49	3015	-1.49	20240219	2645	12.29	20240117	4165	-28.69	20230515	2475	20.00	20230314	2.78	N	053270	500	137 억		569675	N	N	0	N	00	N
155	20240304	150442	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	35	2	1.20	555575830	188810	96.05	2940	2965	2910	3785	2045	2915	2942.55	2.08	0	15495	2965	2940	2895	2870	2825	2952	2882	137	870	500	2090	5	1	27410405	809	19.54	0.91	12	0.69	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	3015	-2.16	20240219	2645	11.53	20240117	4165	-29.17	20230515	2475	19.19	20230314	2.78	N	053270	500	137 억		569675	N	N	0	N	00	N
156	20240304	140418	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2965	50	2	1.72	488243190	166021	84.46	2940	2965	2910	3785	2045	2915	2940.90	2.08	0	10482	2965	2940	2895	2870	2825	2952	2882	137	870	500	2090	5	1	27410405	813	19.64	0.91	12	0.61	151.00	3248.00	4165	20230515	-28.81	2465	20230227	20.28	3015	-1.66	20240219	2645	12.10	20240117	4165	-28.81	20230515	2475	19.80	20230314	2.78	N	053270	500	137 억		569675	N	N	0	N	00	N
157	20240304	130439	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2945	30	2	1.03	432094615	147047	74.81	2940	2960	2910	3785	2045	2915	2938.53	2.08	0	10680	2965	2940	2895	2870	2825	2952	2882	137	870	500	2090	5	1	27410405	807	19.50	0.91	12	0.54	151.00	3248.00	4165	20230515	-29.29	2465	20230227	19.47	3015	-2.32	20240219	2645	11.34	20240117	4165	-29.29	20230515	2475	18.99	20230314	2.78	N	053270	500	137 억		569675	N	N	0	N	00	N
158	20240304	120419	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	35	2	1.20	408305755	138980	70.70	2940	2960	2910	3785	2045	2915	2937.92	2.08	0	11117	2965	2940	2895	2870	2825	2952	2882	137	870	500	2090	5	1	27410405	809	19.54	0.91	12	0.51	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	3015	-2.16	20240219	2645	11.53	20240117	4165	-29.17	20230515	2475	19.19	20230314	2.78	N	053270	500	137 억		569675	N	N	0	N	00	N
159	20240304	110437	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	35	2	1.20	359669050	122499	62.32	2940	2960	2910	3785	2045	2915	2936.15	2.08	0	9562	2965	2940	2895	2870	2825	2952	2882	137	870	500	2090	5	1	27410405	809	19.54	0.91	12	0.45	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	3015	-2.16	20240219	2645	11.53	20240117	4165	-29.17	20230515	2475	19.19	20230314	2.78	N	053270	500	137 억		569675	N	N	0	N	00	N
160	20240304	100436	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2910	-5	5	-0.17	140063850	47935	24.39	2940	2950	2910	3785	2045	2915	2922.00	2.08	0	-2258	2965	2940	2895	2870	2825	2952	2882	137	870	500	2090	5	1	27410405	798	19.27	0.90	12	0.17	151.00	3248.00	4165	20230515	-30.13	2465	20230227	18.05	3015	-3.48	20240219	2645	10.02	20240117	4165	-30.13	20230515	2475	17.58	20230314	2.78	N	053270	500	137 억		569675	N	N	0	N	00	N
161	20240304	090437	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	2950	35	2	1.20	15410580	5247	2.67	2940	2950	2925	3785	2045	2915	2938.29	2.08	0	73	2965	2940	2895	2870	2825	2952	2882	137	870	500	2090	5	1	27410405	809	19.54	0.91	12	0.02	151.00	3248.00	4165	20230515	-29.17	2465	20230227	19.68	3015	-2.16	20240219	2645	11.53	20240117	4165	-29.17	20230515	2475	19.19	20230314	2.78	N	053270	500	137 억		569675	N	N	0	N	00	N