KissMeData/013310/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	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3930	-60	5	-1.50	1380652410	348053	109.51	3995	4015	3930	5180	2795	3990	3966.81	6.42	0	-30909	4123	4056	4023	3956	3923	4040	3940	194	1190	500	2470	5	1	38806582	1525	2.99	0.52	12	0.90	1315.00	7522.00	7610	20230706	-48.36	2889	20230324	36.03	4500	-12.67	20240229	3685	6.65	20240226	8100	-51.48	20230706	3115	26.16	20230329	2.01	N	013310	500	194 억		2489966	N	N	0	N	00	N
3	20240329	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3955	-35	5	-0.88	1220482620	307363	96.71	3995	4015	3945	5180	2795	3990	3970.82	6.42	0	-32901	4123	4056	4023	3956	3923	4040	3940	194	1190	500	2470	5	1	38806582	1535	3.01	0.53	12	0.79	1315.00	7522.00	7610	20230706	-48.03	2889	20230324	36.90	4500	-12.11	20240229	3685	7.33	20240226	8100	-51.17	20230706	3115	26.97	20230329	2.01	N	013310	500	194 억		2489966	N	N	0	N	00	N
4	20240329	140302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3960	-30	5	-0.75	1061017235	267018	84.01	3995	4015	3950	5180	2795	3990	3973.58	6.42	0	-31019	4123	4056	4023	3956	3923	4040	3940	194	1190	500	2470	5	1	38806582	1537	3.01	0.53	12	0.69	1315.00	7522.00	7610	20230706	-47.96	2889	20230324	37.07	4500	-12.00	20240229	3685	7.46	20240226	8100	-51.11	20230706	3115	27.13	20230329	2.01	N	013310	500	194 억		2489966	N	N	0	N	00	N
5	20240329	130301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-20	5	-0.50	968366570	243642	76.66	3995	4015	3950	5180	2795	3990	3974.55	6.42	0	-32097	4123	4056	4023	3956	3923	4040	3940	194	1190	500	2470	5	1	38806582	1541	3.02	0.53	12	0.63	1315.00	7522.00	7610	20230706	-47.83	2889	20230324	37.42	4500	-11.78	20240229	3685	7.73	20240226	8100	-50.99	20230706	3115	27.45	20230329	2.01	N	013310	500	194 억		2489966	N	N	0	N	00	N
6	20240329	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	0	3	0.00	898795640	226193	71.17	3995	4015	3950	5180	2795	3990	3973.58	6.42	0	-30700	4123	4056	4023	3956	3923	4040	3940	194	1190	500	2470	5	1	38806582	1548	3.03	0.53	12	0.58	1315.00	7522.00	7610	20230706	-47.57	2889	20230324	38.11	4500	-11.33	20240229	3685	8.28	20240226	8100	-50.74	20230706	3115	28.09	20230329	2.01	N	013310	500	194 억		2489966	N	N	0	N	00	N
7	20240329	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3970	-20	5	-0.50	500690415	125961	39.63	3995	4015	3950	5180	2795	3990	3974.96	6.42	0	9852	4123	4056	4023	3956	3923	4040	3940	194	1190	500	2470	5	1	38806582	1541	3.02	0.53	12	0.32	1315.00	7522.00	7610	20230706	-47.83	2889	20230324	37.42	4500	-11.78	20240229	3685	7.73	20240226	8100	-50.99	20230706	3115	27.45	20230329	2.01	N	013310	500	194 억		2489966	N	N	0	N	00	N
8	20240329	100300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	5	2	0.13	404768975	101879	32.05	3995	4015	3950	5180	2795	3990	3973.04	6.42	0	11549	4123	4056	4023	3956	3923	4040	3940	194	1190	500	2470	5	1	38806582	1550	3.04	0.53	12	0.26	1315.00	7522.00	7610	20230706	-47.50	2889	20230324	38.28	4500	-11.22	20240229	3685	8.41	20240226	8100	-50.68	20230706	3115	28.25	20230329	2.01	N	013310	500	194 억		2489966	N	N	0	N	00	N
9	20240329	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3995	5	2	0.13	11652050	2914	0.92	3995	4010	3995	5180	2795	3990	3998.64	6.42	0	-1190	4123	4056	4023	3956	3923	4040	3940	194	1190	500	2470	5	1	38806582	1550	3.04	0.53	12	0.01	1315.00	7522.00	7610	20230706	-47.50	2889	20230324	38.28	4500	-11.22	20240229	3685	8.41	20240226	8100	-50.68	20230706	3115	28.25	20230329	2.01	N	013310	500	194 억		2489966	N	N	0	N	00	N
10	20240328	160300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3990	-85	5	-2.09	1272874080	316408	186.21	4090	4090	3990	5290	2855	4075	4022.89	6.59	0	-69715	4138	4106	4073	4041	4008	4122	4057	194	1215	500	2520	5	1	38806582	1548	3.03	0.53	12	0.82	1315.00	7522.00	7610	20230706	-47.57	2879	20230323	38.59	4500	-11.33	20240229	3685	8.28	20240226	8100	-50.74	20230706	3085	29.34	20230328	2.08	N	013310	500	194 억		2556688	N	N	0	N	00	N
11	20240328	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4005	-70	5	-1.72	1101770030	273629	161.04	4090	4090	4000	5290	2855	4075	4026.51	6.59	0	-62429	4138	4106	4073	4041	4008	4122	4057	194	1215	500	2520	5	1	38806582	1554	3.05	0.53	12	0.71	1315.00	7522.00	7610	20230706	-47.37	2879	20230323	39.11	4500	-11.00	20240229	3685	8.68	20240226	8100	-50.56	20230706	3085	29.82	20230328	2.08	N	013310	500	194 억		2556688	N	N	0	N	00	N
12	20240328	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4015	-60	5	-1.47	894343010	221849	130.56	4090	4090	4010	5290	2855	4075	4031.31	6.59	0	-41789	4138	4106	4073	4041	4008	4122	4057	194	1215	500	2520	5	1	38806582	1558	3.05	0.53	12	0.57	1315.00	7522.00	7610	20230706	-47.24	2879	20230323	39.46	4500	-10.78	20240229	3685	8.96	20240226	8100	-50.43	20230706	3085	30.15	20230328	2.08	N	013310	500	194 억		2556688	N	N	0	N	00	N
13	20240328	130258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-50	5	-1.23	792659805	196544	115.67	4090	4090	4015	5290	2855	4075	4032.99	6.59	0	-32492	4138	4106	4073	4041	4008	4122	4057	194	1215	500	2520	5	1	38806582	1562	3.06	0.54	12	0.51	1315.00	7522.00	7610	20230706	-47.11	2879	20230323	39.81	4500	-10.56	20240229	3685	9.23	20240226	8100	-50.31	20230706	3085	30.47	20230328	2.08	N	013310	500	194 억		2556688	N	N	0	N	00	N
14	20240328	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-45	5	-1.10	711169670	176282	103.75	4090	4090	4015	5290	2855	4075	4034.27	6.59	0	-29033	4138	4106	4073	4041	4008	4122	4057	194	1215	500	2520	5	1	38806582	1564	3.06	0.54	12	0.45	1315.00	7522.00	7610	20230706	-47.04	2879	20230323	39.98	4500	-10.44	20240229	3685	9.36	20240226	8100	-50.25	20230706	3085	30.63	20230328	2.08	N	013310	500	194 억		2556688	N	N	0	N	00	N
15	20240328	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-45	5	-1.10	554153235	137300	80.80	4090	4090	4015	5290	2855	4075	4036.08	6.59	0	-25655	4138	4106	4073	4041	4008	4122	4057	194	1215	500	2520	5	1	38806582	1564	3.06	0.54	12	0.35	1315.00	7522.00	7610	20230706	-47.04	2879	20230323	39.98	4500	-10.44	20240229	3685	9.36	20240226	8100	-50.25	20230706	3085	30.63	20230328	2.08	N	013310	500	194 억		2556688	N	N	0	N	00	N
16	20240328	100302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4030	-45	5	-1.10	338752355	83809	49.32	4090	4090	4020	5290	2855	4075	4041.96	6.59	0	-23660	4138	4106	4073	4041	4008	4122	4057	194	1215	500	2520	5	1	38806582	1564	3.06	0.54	12	0.22	1315.00	7522.00	7610	20230706	-47.04	2879	20230323	39.98	4500	-10.44	20240229	3685	9.36	20240226	8100	-50.25	20230706	3085	30.63	20230328	2.08	N	013310	500	194 억		2556688	N	N	0	N	00	N
17	20240328	090304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-15	5	-0.37	11399885	2795	1.64	4090	4090	4060	5290	2855	4075	4078.67	6.59	0	-2032	4138	4106	4073	4041	4008	4122	4057	194	1215	500	2520	5	1	38806582	1576	3.09	0.54	12	0.01	1315.00	7522.00	7610	20230706	-46.65	2879	20230323	41.02	4500	-9.78	20240229	3685	10.18	20240226	8100	-49.88	20230706	3085	31.60	20230328	2.08	N	013310	500	194 억		2556688	N	N	0	N	00	N
18	20240327	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-10	5	-0.24	687581955	169302	67.35	4050	4105	4040	5310	2860	4085	4061.24	6.61	0	-7780	4168	4126	4088	4046	4008	4107	4027	194	1225	500	2530	5	1	38806582	1581	3.10	0.54	12	0.44	1315.00	7522.00	7610	20230706	-46.45	2809	20230322	45.07	4500	-9.44	20240229	3685	10.58	20240226	8100	-49.69	20230706	3085	32.09	20230327	2.18	N	013310	500	194 억		2564465	N	N	0	N	00	N
19	20240327	150301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4075	-10	5	-0.24	670399590	165086	65.68	4050	4105	4040	5310	2860	4085	4060.91	6.61	0	-7431	4168	4126	4088	4046	4008	4107	4027	194	1225	500	2530	5	1	38806582	1581	3.10	0.54	12	0.43	1315.00	7522.00	7610	20230706	-46.45	2809	20230322	45.07	4500	-9.44	20240229	3685	10.58	20240226	8100	-49.69	20230706	3085	32.09	20230327	2.18	N	013310	500	194 억		2564465	N	N	0	N	00	N
20	20240327	140303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-30	5	-0.73	548475465	135167	53.77	4050	4095	4040	5310	2860	4085	4057.76	6.61	0	-1159	4168	4126	4088	4046	4008	4107	4027	194	1225	500	2530	5	1	38806582	1574	3.08	0.54	12	0.35	1315.00	7522.00	7610	20230706	-46.71	2809	20230322	44.36	4500	-9.89	20240229	3685	10.04	20240226	8100	-49.94	20230706	3085	31.44	20230327	2.18	N	013310	500	194 억		2564465	N	N	0	N	00	N
21	20240327	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-25	5	-0.61	420980495	103692	41.25	4050	4095	4050	5310	2860	4085	4059.91	6.61	0	-7259	4168	4126	4088	4046	4008	4107	4027	194	1225	500	2530	5	1	38806582	1576	3.09	0.54	12	0.27	1315.00	7522.00	7610	20230706	-46.65	2809	20230322	44.54	4500	-9.78	20240229	3685	10.18	20240226	8100	-49.88	20230706	3085	31.60	20230327	2.18	N	013310	500	194 억		2564465	N	N	0	N	00	N
22	20240327	120302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-15	5	-0.37	385252450	94888	37.75	4050	4095	4050	5310	2860	4085	4060.07	6.61	0	-5472	4168	4126	4088	4046	4008	4107	4027	194	1225	500	2530	5	1	38806582	1579	3.10	0.54	12	0.24	1315.00	7522.00	7610	20230706	-46.52	2809	20230322	44.89	4500	-9.56	20240229	3685	10.45	20240226	8100	-49.75	20230706	3085	31.93	20230327	2.18	N	013310	500	194 억		2564465	N	N	0	N	00	N
23	20240327	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-30	5	-0.73	248830880	61277	24.38	4050	4095	4050	5310	2860	4085	4060.74	6.61	0	674	4168	4126	4088	4046	4008	4107	4027	194	1225	500	2530	5	1	38806582	1574	3.08	0.54	12	0.16	1315.00	7522.00	7610	20230706	-46.71	2809	20230322	44.36	4500	-9.89	20240229	3685	10.04	20240226	8100	-49.94	20230706	3085	31.44	20230327	2.18	N	013310	500	194 억		2564465	N	N	0	N	00	N
24	20240327	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-30	5	-0.73	167054295	41114	16.36	4050	4095	4050	5310	2860	4085	4063.18	6.61	0	250	4168	4126	4088	4046	4008	4107	4027	194	1225	500	2530	5	1	38806582	1574	3.08	0.54	12	0.11	1315.00	7522.00	7610	20230706	-46.71	2809	20230322	44.36	4500	-9.89	20240229	3685	10.04	20240226	8100	-49.94	20230706	3085	31.44	20230327	2.18	N	013310	500	194 억		2564465	N	N	0	N	00	N
25	20240327	090304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	0	3	0.00	25987830	6403	2.55	4050	4095	4050	5310	2860	4085	4058.58	6.61	0	760	4168	4126	4088	4046	4008	4107	4027	194	1225	500	2530	5	1	38806582	1585	3.11	0.54	12	0.02	1315.00	7522.00	7610	20230706	-46.32	2809	20230322	45.43	4500	-9.22	20240229	3685	10.85	20240226	8100	-49.57	20230706	3085	32.41	20230327	2.18	N	013310	500	194 억		2564465	N	N	0	N	00	N
26	20240326	160258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-25	5	-0.61	1024218220	251277	85.24	4110	4130	4050	5340	2880	4110	4076.02	6.64	0	-10348	4216	4162	4131	4077	4046	4147	4062	194	1230	500	2540	5	1	38806582	1585	3.11	0.54	12	0.65	1315.00	7522.00	7610	20230706	-46.32	2790	20230321	46.42	4500	-9.22	20240229	3685	10.85	20240226	8100	-49.57	20230706	3085	32.41	20230327	2.28	N	013310	500	194 억		2574817	N	N	0	N	00	N
27	20240326	150300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-30	5	-0.73	994571635	244020	82.78	4110	4130	4050	5340	2880	4110	4075.75	6.64	0	-9740	4216	4162	4131	4077	4046	4147	4062	194	1230	500	2540	5	1	38806582	1583	3.10	0.54	12	0.63	1315.00	7522.00	7610	20230706	-46.39	2790	20230321	46.24	4500	-9.33	20240229	3685	10.72	20240226	8100	-49.63	20230706	3085	32.25	20230327	2.28	N	013310	500	194 억		2574817	N	N	0	N	00	N
28	20240326	140259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	-45	5	-1.09	871430045	213740	72.51	4110	4130	4050	5340	2880	4110	4077.02	6.64	0	-9428	4216	4162	4131	4077	4046	4147	4062	194	1230	500	2540	5	1	38806582	1577	3.09	0.54	12	0.55	1315.00	7522.00	7610	20230706	-46.58	2790	20230321	45.70	4500	-9.67	20240229	3685	10.31	20240226	8100	-49.81	20230706	3085	31.77	20230327	2.28	N	013310	500	194 억		2574817	N	N	0	N	00	N
29	20240326	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-50	5	-1.22	778817115	190925	64.77	4110	4130	4055	5340	2880	4110	4079.14	6.64	0	-6252	4216	4162	4131	4077	4046	4147	4062	194	1230	500	2540	5	1	38806582	1576	3.09	0.54	12	0.49	1315.00	7522.00	7610	20230706	-46.65	2790	20230321	45.52	4500	-9.78	20240229	3685	10.18	20240226	8100	-49.88	20230706	3085	31.60	20230327	2.28	N	013310	500	194 억		2574817	N	N	0	N	00	N
30	20240326	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4060	-50	5	-1.22	636187475	155803	52.86	4110	4130	4055	5340	2880	4110	4083.24	6.64	0	-5137	4216	4162	4131	4077	4046	4147	4062	194	1230	500	2540	5	1	38806582	1576	3.09	0.54	12	0.40	1315.00	7522.00	7610	20230706	-46.65	2790	20230321	45.52	4500	-9.78	20240229	3685	10.18	20240226	8100	-49.88	20230706	3085	31.60	20230327	2.28	N	013310	500	194 억		2574817	N	N	0	N	00	N
31	20240326	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-40	5	-0.97	417296820	101965	34.59	4110	4130	4070	5340	2880	4110	4092.51	6.64	0	985	4216	4162	4131	4077	4046	4147	4062	194	1230	500	2540	5	1	38806582	1579	3.10	0.54	12	0.26	1315.00	7522.00	7610	20230706	-46.52	2790	20230321	45.88	4500	-9.56	20240229	3685	10.45	20240226	8100	-49.75	20230706	3085	31.93	20230327	2.28	N	013310	500	194 억		2574817	N	N	0	N	00	N
32	20240326	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-5	5	-0.12	182137505	44391	15.06	4110	4130	4080	5340	2880	4110	4102.99	6.64	0	4362	4216	4162	4131	4077	4046	4147	4062	194	1230	500	2540	5	1	38806582	1593	3.12	0.55	12	0.11	1315.00	7522.00	7610	20230706	-46.06	2790	20230321	47.13	4500	-8.78	20240229	3685	11.40	20240226	8100	-49.32	20230706	3085	33.06	20230327	2.28	N	013310	500	194 억		2574817	N	N	0	N	00	N
33	20240326	090257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-10	5	-0.24	11302895	2756	0.93	4110	4110	4095	5340	2880	4110	4100.45	6.64	0	153	4216	4162	4131	4077	4046	4147	4062	194	1230	500	2540	5	1	38806582	1591	3.12	0.55	12	0.01	1315.00	7522.00	7610	20230706	-46.12	2790	20230321	46.95	4500	-8.89	20240229	3685	11.26	20240226	8100	-49.38	20230706	3085	32.90	20230327	2.28	N	013310	500	194 억		2574817	N	N	0	N	00	N
34	20240325	160305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-50	5	-1.20	1209702015	292239	121.21	4150	4185	4100	5400	2915	4160	4139.42	6.74	0	-40409	4263	4211	4183	4131	4103	4197	4117	194	1240	500	2570	5	1	38806582	1595	3.13	0.55	12	0.75	1315.00	7522.00	7610	20230706	-45.99	2785	20230320	47.58	4500	-8.67	20240229	3685	11.53	20240226	8100	-49.26	20230706	3085	33.23	20230327	2.22	N	013310	500	194 억		2615226	N	N	0	N	00	N
35	20240325	150307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-50	5	-1.20	1072641440	258863	107.36	4150	4185	4105	5400	2915	4160	4143.65	6.74	0	-40884	4263	4211	4183	4131	4103	4197	4117	194	1240	500	2570	5	1	38806582	1595	3.13	0.55	12	0.67	1315.00	7522.00	7610	20230706	-45.99	2785	20230320	47.58	4500	-8.67	20240229	3685	11.53	20240226	8100	-49.26	20230706	3085	33.23	20230327	2.22	N	013310	500	194 억		2615226	N	N	0	N	00	N
36	20240325	140307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-35	5	-0.84	981248050	236639	98.15	4150	4185	4105	5400	2915	4160	4146.59	6.74	0	-40527	4263	4211	4183	4131	4103	4197	4117	194	1240	500	2570	5	1	38806582	1601	3.14	0.55	12	0.61	1315.00	7522.00	7610	20230706	-45.80	2785	20230320	48.11	4500	-8.33	20240229	3685	11.94	20240226	8100	-49.07	20230706	3085	33.71	20230327	2.22	N	013310	500	194 억		2615226	N	N	0	N	00	N
37	20240325	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-30	5	-0.72	840378250	202418	83.95	4150	4185	4115	5400	2915	4160	4151.69	6.74	0	-40696	4263	4211	4183	4131	4103	4197	4117	194	1240	500	2570	5	1	38806582	1603	3.14	0.55	12	0.52	1315.00	7522.00	7610	20230706	-45.73	2785	20230320	48.29	4500	-8.22	20240229	3685	12.08	20240226	8100	-49.01	20230706	3085	33.87	20230327	2.22	N	013310	500	194 억		2615226	N	N	0	N	00	N
38	20240325	120312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-30	5	-0.72	717520620	172610	71.59	4150	4185	4125	5400	2915	4160	4156.89	6.74	0	-24975	4263	4211	4183	4131	4103	4197	4117	194	1240	500	2570	5	1	38806582	1603	3.14	0.55	12	0.44	1315.00	7522.00	7610	20230706	-45.73	2785	20230320	48.29	4500	-8.22	20240229	3685	12.08	20240226	8100	-49.01	20230706	3085	33.87	20230327	2.22	N	013310	500	194 억		2615226	N	N	0	N	00	N
39	20240325	110308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-15	5	-0.36	614331830	147659	61.24	4150	4185	4140	5400	2915	4160	4160.48	6.74	0	-23799	4263	4211	4183	4131	4103	4197	4117	194	1240	500	2570	5	1	38806582	1609	3.15	0.55	12	0.38	1315.00	7522.00	7610	20230706	-45.53	2785	20230320	48.83	4500	-7.89	20240229	3685	12.48	20240226	8100	-48.83	20230706	3085	34.36	20230327	2.22	N	013310	500	194 억		2615226	N	N	0	N	00	N
40	20240325	100307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	10	2	0.24	322930145	77592	32.18	4150	4185	4145	5400	2915	4160	4161.91	6.74	0	9248	4263	4211	4183	4131	4103	4197	4117	194	1240	500	2570	5	1	38806582	1618	3.17	0.55	12	0.20	1315.00	7522.00	7610	20230706	-45.20	2785	20230320	49.73	4500	-7.33	20240229	3685	13.16	20240226	8100	-48.52	20230706	3085	35.17	20230327	2.22	N	013310	500	194 억		2615226	N	N	0	N	00	N
41	20240325	090308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	20	2	0.48	45103010	10845	4.50	4150	4185	4150	5400	2915	4160	4158.85	6.74	0	6624	4263	4211	4183	4131	4103	4197	4117	194	1240	500	2570	5	1	38806582	1622	3.18	0.56	12	0.03	1315.00	7522.00	7610	20230706	-45.07	2785	20230320	50.09	4500	-7.11	20240229	3685	13.43	20240226	8100	-48.40	20230706	3085	35.49	20230327	2.22	N	013310	500	194 억		2615226	N	N	0	N	00	N
42	20240322	160306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-70	5	-1.65	1000778875	239448	51.16	4215	4235	4155	5490	2965	4230	4179.54	6.75	0	-3427	4376	4302	4241	4167	4106	4272	4137	194	1260	500	2620	5	1	38806582	1614	5.44	0.67	12	0.62	765.00	6166.00	7610	20230706	-45.34	2767	20230317	50.34	4500	-7.56	20240229	3685	12.89	20240226	8100	-48.64	20230706	2990	39.13	20230322	2.21	N	013310	500	194 억		2618654	N	N	0	N	00	N
43	20240322	150309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	-70	5	-1.65	878705215	210101	44.89	4215	4235	4160	5490	2965	4230	4182.30	6.75	0	-4977	4376	4302	4241	4167	4106	4272	4137	194	1260	500	2620	5	1	38806582	1614	5.44	0.67	12	0.54	765.00	6166.00	7610	20230706	-45.34	2767	20230317	50.34	4500	-7.56	20240229	3685	12.89	20240226	8100	-48.64	20230706	2990	39.13	20230322	2.21	N	013310	500	194 억		2618654	N	N	0	N	00	N
44	20240322	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-50	5	-1.18	657031570	156924	33.53	4215	4235	4160	5490	2965	4230	4186.94	6.75	0	-9780	4376	4302	4241	4167	4106	4272	4137	194	1260	500	2620	5	1	38806582	1622	5.46	0.68	12	0.40	765.00	6166.00	7610	20230706	-45.07	2767	20230317	51.07	4500	-7.11	20240229	3685	13.43	20240226	8100	-48.40	20230706	2990	39.80	20230322	2.21	N	013310	500	194 억		2618654	N	N	0	N	00	N
45	20240322	130306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-30	5	-0.71	603727020	144172	30.81	4215	4235	4160	5490	2965	4230	4187.55	6.75	0	-9400	4376	4302	4241	4167	4106	4272	4137	194	1260	500	2620	5	1	38806582	1630	5.49	0.68	12	0.37	765.00	6166.00	7610	20230706	-44.81	2767	20230317	51.79	4500	-6.67	20240229	3685	13.98	20240226	8100	-48.15	20230706	2990	40.47	20230322	2.21	N	013310	500	194 억		2618654	N	N	0	N	00	N
46	20240322	120304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-45	5	-1.06	537167840	128312	27.42	4215	4235	4160	5490	2965	4230	4186.42	6.75	0	-10504	4376	4302	4241	4167	4106	4272	4137	194	1260	500	2620	5	1	38806582	1624	5.47	0.68	12	0.33	765.00	6166.00	7610	20230706	-45.01	2767	20230317	51.25	4500	-7.00	20240229	3685	13.57	20240226	8100	-48.33	20230706	2990	39.97	20230322	2.21	N	013310	500	194 억		2618654	N	N	0	N	00	N
47	20240322	110307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4190	-40	5	-0.95	437188030	104343	22.30	4215	4235	4160	5490	2965	4230	4189.91	6.75	0	-12579	4376	4302	4241	4167	4106	4272	4137	194	1260	500	2620	5	1	38806582	1626	5.48	0.68	12	0.27	765.00	6166.00	7610	20230706	-44.94	2767	20230317	51.43	4500	-6.89	20240229	3685	13.70	20240226	8100	-48.27	20230706	2990	40.13	20230322	2.21	N	013310	500	194 억		2618654	N	N	0	N	00	N
48	20240322	100308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	-55	5	-1.30	300253300	71551	15.29	4215	4235	4160	5490	2965	4230	4196.35	6.75	0	-10733	4376	4302	4241	4167	4106	4272	4137	194	1260	500	2620	5	1	38806582	1620	5.46	0.68	12	0.18	765.00	6166.00	7610	20230706	-45.14	2767	20230317	50.89	4500	-7.22	20240229	3685	13.30	20240226	8100	-48.46	20230706	2990	39.63	20230322	2.21	N	013310	500	194 억		2618654	N	N	0	N	00	N
49	20240322	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	-30	5	-0.71	52650635	12507	2.67	4215	4230	4200	5490	2965	4230	4209.69	6.75	0	-6018	4376	4302	4241	4167	4106	4272	4137	194	1260	500	2620	5	1	38806582	1630	5.49	0.68	12	0.03	765.00	6166.00	7610	20230706	-44.81	2767	20230317	51.79	4500	-6.67	20240229	3685	13.98	20240226	8100	-48.15	20230706	2990	40.47	20230322	2.21	N	013310	500	194 억		2618654	N	N	0	N	00	N
50	20240321	160304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-5	5	-0.12	1975462120	464919	185.66	4235	4315	4180	5500	2965	4235	4249.10	6.78	0	-21240	4351	4292	4221	4162	4091	4322	4192	194	1265	500	2620	5	1	38806582	1642	5.53	0.69	12	1.20	765.00	6166.00	7610	20230706	-44.42	2767	20230317	52.87	4500	-6.00	20240229	3685	14.79	20240226	8100	-47.78	20230706	2970	42.42	20230321	2.25	N	013310	500	194 억		2630782	N	N	0	N	00	N
51	20240321	150305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	-30	5	-0.71	1916735625	451000	180.10	4235	4315	4180	5500	2965	4235	4249.97	6.78	0	-15681	4351	4292	4221	4162	4091	4322	4192	194	1265	500	2620	5	1	38806582	1632	5.50	0.68	12	1.16	765.00	6166.00	7610	20230706	-44.74	2767	20230317	51.97	4500	-6.56	20240229	3685	14.11	20240226	8100	-48.09	20230706	2970	41.58	20230321	2.25	N	013310	500	194 억		2630782	N	N	0	N	00	N
52	20240321	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-15	5	-0.35	1640624490	385253	153.85	4235	4315	4205	5500	2965	4235	4258.56	6.78	0	-5526	4351	4292	4221	4162	4091	4322	4192	194	1265	500	2620	5	1	38806582	1638	5.52	0.68	12	0.99	765.00	6166.00	7610	20230706	-44.55	2767	20230317	52.51	4500	-6.22	20240229	3685	14.52	20240226	8100	-47.90	20230706	2970	42.09	20230321	2.25	N	013310	500	194 억		2630782	N	N	0	N	00	N
53	20240321	130303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	0	3	0.00	1385401285	324948	129.77	4235	4315	4210	5500	2965	4235	4263.46	6.78	0	22	4351	4292	4221	4162	4091	4322	4192	194	1265	500	2620	5	1	38806582	1643	5.54	0.69	12	0.84	765.00	6166.00	7610	20230706	-44.35	2767	20230317	53.05	4500	-5.89	20240229	3685	14.93	20240226	8100	-47.72	20230706	2970	42.59	20230321	2.25	N	013310	500	194 억		2630782	N	N	0	N	00	N
54	20240321	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-15	5	-0.35	1221325260	286069	114.24	4235	4315	4210	5500	2965	4235	4269.34	6.78	0	2958	4351	4292	4221	4162	4091	4322	4192	194	1265	500	2620	5	1	38806582	1638	5.52	0.68	12	0.74	765.00	6166.00	7610	20230706	-44.55	2767	20230317	52.51	4500	-6.22	20240229	3685	14.52	20240226	8100	-47.90	20230706	2970	42.09	20230321	2.25	N	013310	500	194 억		2630782	N	N	0	N	00	N
55	20240321	110305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	20	2	0.47	974427355	227979	91.04	4235	4315	4210	5500	2965	4235	4274.20	6.78	0	4437	4351	4292	4221	4162	4091	4322	4192	194	1265	500	2620	5	1	38806582	1651	5.56	0.69	12	0.59	765.00	6166.00	7610	20230706	-44.09	2767	20230317	53.78	4500	-5.44	20240229	3685	15.47	20240226	8100	-47.47	20230706	2970	43.27	20230321	2.25	N	013310	500	194 억		2630782	N	N	0	N	00	N
56	20240321	100305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	20	2	0.47	695913025	162741	64.99	4235	4315	4210	5500	2965	4235	4276.20	6.78	0	-6740	4351	4292	4221	4162	4091	4322	4192	194	1265	500	2620	5	1	38806582	1651	5.56	0.69	12	0.42	765.00	6166.00	7610	20230706	-44.09	2767	20230317	53.78	4500	-5.44	20240229	3685	15.47	20240226	8100	-47.47	20230706	2970	43.27	20230321	2.25	N	013310	500	194 억		2630782	N	N	0	N	00	N
57	20240321	090305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	5	2	0.12	63799305	15093	6.03	4235	4240	4210	5500	2965	4235	4227.08	6.78	0	1465	4351	4292	4221	4162	4091	4322	4192	194	1265	500	2620	5	1	38806582	1645	5.54	0.69	12	0.04	765.00	6166.00	7610	20230706	-44.28	2767	20230317	53.23	4500	-5.78	20240229	3685	15.06	20240226	8100	-47.65	20230706	2970	42.76	20230321	2.25	N	013310	500	194 억		2630782	N	N	0	N	00	N
58	20240320	160303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4235	60	2	1.44	1042360255	246977	67.57	4200	4280	4150	5420	2925	4175	4220.45	6.72	0	24635	4325	4250	4175	4100	4025	4287	4137	194	1245	500	2580	5	1	38806582	1643	5.54	0.69	12	0.64	765.00	6166.00	7610	20230706	-44.35	2767	20230317	53.05	4500	-5.89	20240229	3685	14.93	20240226	8100	-47.72	20230706	2965	42.83	20230320	2.26	N	013310	500	194 억		2606113	N	N	0	N	00	N
59	20240320	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	45	2	1.08	959092210	227287	62.18	4200	4280	4150	5420	2925	4175	4219.74	6.72	0	22302	4325	4250	4175	4100	4025	4287	4137	194	1245	500	2580	5	1	38806582	1638	5.52	0.68	12	0.59	765.00	6166.00	7610	20230706	-44.55	2767	20230317	52.51	4500	-6.22	20240229	3685	14.52	20240226	8100	-47.90	20230706	2965	42.33	20230320	2.26	N	013310	500	194 억		2606113	N	N	0	N	00	N
60	20240320	140306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	45	2	1.08	882751735	209191	57.23	4200	4280	4150	5420	2925	4175	4219.84	6.72	0	22437	4325	4250	4175	4100	4025	4287	4137	194	1245	500	2580	5	1	38806582	1638	5.52	0.68	12	0.54	765.00	6166.00	7610	20230706	-44.55	2767	20230317	52.51	4500	-6.22	20240229	3685	14.52	20240226	8100	-47.90	20230706	2965	42.33	20230320	2.26	N	013310	500	194 억		2606113	N	N	0	N	00	N
61	20240320	130307	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	55	2	1.32	779374610	184688	50.53	4200	4280	4150	5420	2925	4175	4219.95	6.72	0	27308	4325	4250	4175	4100	4025	4287	4137	194	1245	500	2580	5	1	38806582	1642	5.53	0.69	12	0.48	765.00	6166.00	7610	20230706	-44.42	2767	20230317	52.87	4500	-6.00	20240229	3685	14.79	20240226	8100	-47.78	20230706	2965	42.66	20230320	2.26	N	013310	500	194 억		2606113	N	N	0	N	00	N
62	20240320	120305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	40	2	0.96	628902415	149024	40.77	4200	4280	4150	5420	2925	4175	4220.14	6.72	0	17266	4325	4250	4175	4100	4025	4287	4137	194	1245	500	2580	5	1	38806582	1636	5.51	0.68	12	0.38	765.00	6166.00	7610	20230706	-44.61	2767	20230317	52.33	4500	-6.33	20240229	3685	14.38	20240226	8100	-47.96	20230706	2965	42.16	20230320	2.26	N	013310	500	194 억		2606113	N	N	0	N	00	N
63	20240320	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4205	30	2	0.72	512866735	121487	33.24	4200	4280	4150	5420	2925	4175	4221.58	6.72	0	18265	4325	4250	4175	4100	4025	4287	4137	194	1245	500	2580	5	1	38806582	1632	5.50	0.68	12	0.31	765.00	6166.00	7610	20230706	-44.74	2767	20230317	51.97	4500	-6.56	20240229	3685	14.11	20240226	8100	-48.09	20230706	2965	41.82	20230320	2.26	N	013310	500	194 억		2606113	N	N	0	N	00	N
64	20240320	100303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	50	2	1.20	409848050	97048	26.55	4200	4280	4150	5420	2925	4175	4223.15	6.72	0	16797	4325	4250	4175	4100	4025	4287	4137	194	1245	500	2580	5	1	38806582	1640	5.52	0.69	12	0.25	765.00	6166.00	7610	20230706	-44.48	2767	20230317	52.69	4500	-6.11	20240229	3685	14.65	20240226	8100	-47.84	20230706	2965	42.50	20230320	2.26	N	013310	500	194 억		2606113	N	N	0	N	00	N
65	20240320	090302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	55	2	1.32	36715460	8694	2.38	4200	4250	4200	5420	2925	4175	4223.08	6.72	0	740	4325	4250	4175	4100	4025	4287	4137	194	1245	500	2580	5	1	38806582	1642	5.53	0.69	12	0.02	765.00	6166.00	7610	20230706	-44.42	2767	20230317	52.87	4500	-6.00	20240229	3685	14.79	20240226	8100	-47.78	20230706	2965	42.66	20230320	2.26	N	013310	500	194 억		2606113	N	N	0	N	00	N
66	20240319	160302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	55	2	1.33	1518777950	363660	121.63	4120	4250	4100	5350	2885	4120	4176.37	6.68	0	12215	4216	4167	4121	4072	4026	4192	4097	194	1230	500	2550	5	1	38806582	1620	5.46	0.68	12	0.94	765.00	6166.00	7610	20230706	-45.14	2729	20230314	52.99	4500	-7.22	20240229	3685	13.30	20240226	8100	-48.46	20230706	2965	40.81	20230320	2.28	N	013310	500	194 억		2594009	N	N	0	N	00	N
67	20240319	150303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	60	2	1.46	1469829415	351932	117.70	4120	4250	4100	5350	2885	4120	4176.46	6.68	0	11397	4216	4167	4121	4072	4026	4192	4097	194	1230	500	2550	5	1	38806582	1622	5.46	0.68	12	0.91	765.00	6166.00	7610	20230706	-45.07	2729	20230314	53.17	4500	-7.11	20240229	3685	13.43	20240226	8100	-48.40	20230706	2965	40.98	20230320	2.28	N	013310	500	194 억		2594009	N	N	0	N	00	N
68	20240319	140304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	35	2	0.85	1318854645	315665	105.57	4120	4250	4100	5350	2885	4120	4178.02	6.68	0	9931	4216	4167	4121	4072	4026	4192	4097	194	1230	500	2550	5	1	38806582	1612	5.43	0.67	12	0.81	765.00	6166.00	7610	20230706	-45.40	2729	20230314	52.25	4500	-7.67	20240229	3685	12.75	20240226	8100	-48.70	20230706	2965	40.13	20230320	2.28	N	013310	500	194 억		2594009	N	N	0	N	00	N
69	20240319	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	35	2	0.85	1228623825	293956	98.31	4120	4250	4100	5350	2885	4120	4179.62	6.68	0	12261	4216	4167	4121	4072	4026	4192	4097	194	1230	500	2550	5	1	38806582	1612	5.43	0.67	12	0.76	765.00	6166.00	7610	20230706	-45.40	2729	20230314	52.25	4500	-7.67	20240229	3685	12.75	20240226	8100	-48.70	20230706	2965	40.13	20230320	2.28	N	013310	500	194 억		2594009	N	N	0	N	00	N
70	20240319	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	15	2	0.36	1081522370	258430	86.43	4120	4250	4100	5350	2885	4120	4184.97	6.68	0	14435	4216	4167	4121	4072	4026	4192	4097	194	1230	500	2550	5	1	38806582	1605	5.41	0.67	12	0.67	765.00	6166.00	7610	20230706	-45.66	2729	20230314	51.52	4500	-8.11	20240229	3685	12.21	20240226	8100	-48.95	20230706	2965	39.46	20230320	2.28	N	013310	500	194 억		2594009	N	N	0	N	00	N
71	20240319	110303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	40	2	0.97	954559945	227884	76.22	4120	4250	4100	5350	2885	4120	4188.80	6.68	0	23997	4216	4167	4121	4072	4026	4192	4097	194	1230	500	2550	5	1	38806582	1614	5.44	0.67	12	0.59	765.00	6166.00	7610	20230706	-45.34	2729	20230314	52.44	4500	-7.56	20240229	3685	12.89	20240226	8100	-48.64	20230706	2965	40.30	20230320	2.28	N	013310	500	194 억		2594009	N	N	0	N	00	N
72	20240319	100304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4200	80	2	1.94	772575640	184378	61.67	4120	4250	4100	5350	2885	4120	4190.17	6.68	0	27259	4216	4167	4121	4072	4026	4192	4097	194	1230	500	2550	5	1	38806582	1630	5.49	0.68	12	0.48	765.00	6166.00	7610	20230706	-44.81	2729	20230314	53.90	4500	-6.67	20240229	3685	13.98	20240226	8100	-48.15	20230706	2965	41.65	20230320	2.28	N	013310	500	194 억		2594009	N	N	0	N	00	N
73	20240319	090304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	0	3	0.00	63121050	15172	5.07	4120	4230	4100	5350	2885	4120	4160.36	6.68	0	-300	4216	4167	4121	4072	4026	4192	4097	194	1230	500	2550	5	1	38806582	1599	5.39	0.67	12	0.04	765.00	6166.00	7610	20230706	-45.86	2729	20230314	50.97	4500	-8.44	20240229	3685	11.80	20240226	8100	-49.14	20230706	2965	38.95	20230320	2.28	N	013310	500	194 억		2594009	N	N	0	N	00	N
74	20240318	160301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	40	2	0.98	1228980655	298171	135.10	4100	4170	4075	5300	2860	4080	4121.73	6.65	0	10940	4273	4176	4088	3991	3903	4132	3947	194	1220	500	2520	5	1	38806582	1599	5.39	0.67	12	0.77	765.00	6166.00	7610	20230706	-45.86	2640	20230313	56.06	4500	-8.44	20240229	3685	11.80	20240226	8100	-49.14	20230706	2965	38.95	20230320	2.30	N	013310	500	194 억		2582087	N	N	0	N	00	N
75	20240318	150302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	35	2	0.86	1191148205	288978	130.94	4100	4170	4075	5300	2860	4080	4121.93	6.65	0	9640	4273	4176	4088	3991	3903	4132	3947	194	1220	500	2520	5	1	38806582	1597	5.38	0.67	12	0.74	765.00	6166.00	7610	20230706	-45.93	2640	20230313	55.87	4500	-8.56	20240229	3685	11.67	20240226	8100	-49.20	20230706	2965	38.79	20230320	2.30	N	013310	500	194 억		2582087	N	N	0	N	00	N
76	20240318	140301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	25	2	0.61	1057863180	256414	116.18	4100	4170	4075	5300	2860	4080	4125.61	6.65	0	1405	4273	4176	4088	3991	3903	4132	3947	194	1220	500	2520	5	1	38806582	1593	5.37	0.67	12	0.66	765.00	6166.00	7610	20230706	-46.06	2640	20230313	55.49	4500	-8.78	20240229	3685	11.40	20240226	8100	-49.32	20230706	2965	38.45	20230320	2.30	N	013310	500	194 억		2582087	N	N	0	N	00	N
77	20240318	130302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	25	2	0.61	916810475	222010	100.59	4100	4170	4075	5300	2860	4080	4129.59	6.65	0	-978	4273	4176	4088	3991	3903	4132	3947	194	1220	500	2520	5	1	38806582	1593	5.37	0.67	12	0.57	765.00	6166.00	7610	20230706	-46.06	2640	20230313	55.49	4500	-8.78	20240229	3685	11.40	20240226	8100	-49.32	20230706	2965	38.45	20230320	2.30	N	013310	500	194 억		2582087	N	N	0	N	00	N
78	20240318	120258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	45	2	1.10	785068890	190002	86.09	4100	4170	4075	5300	2860	4080	4131.90	6.65	0	-3353	4273	4176	4088	3991	3903	4132	3947	194	1220	500	2520	5	1	38806582	1601	5.39	0.67	12	0.49	765.00	6166.00	7610	20230706	-45.80	2640	20230313	56.25	4500	-8.33	20240229	3685	11.94	20240226	8100	-49.07	20230706	2965	39.12	20230320	2.30	N	013310	500	194 억		2582087	N	N	0	N	00	N
79	20240318	110302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	45	2	1.10	620152430	149992	67.96	4100	4170	4075	5300	2860	4080	4134.57	6.65	0	-8593	4273	4176	4088	3991	3903	4132	3947	194	1220	500	2520	5	1	38806582	1601	5.39	0.67	12	0.39	765.00	6166.00	7610	20230706	-45.80	2640	20230313	56.25	4500	-8.33	20240229	3685	11.94	20240226	8100	-49.07	20230706	2965	39.12	20230320	2.30	N	013310	500	194 억		2582087	N	N	0	N	00	N
80	20240318	100301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	80	2	1.96	444682295	107640	48.77	4100	4170	4075	5300	2860	4080	4131.20	6.65	0	2935	4273	4176	4088	3991	3903	4132	3947	194	1220	500	2520	5	1	38806582	1614	5.44	0.67	12	0.28	765.00	6166.00	7610	20230706	-45.34	2640	20230313	57.58	4500	-7.56	20240229	3685	12.89	20240226	8100	-48.64	20230706	2965	40.30	20230320	2.30	N	013310	500	194 억		2582087	N	N	0	N	00	N
81	20240318	090300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	10	2	0.25	37436520	9159	4.15	4100	4100	4075	5300	2860	4080	4087.40	6.65	0	-4990	4273	4176	4088	3991	3903	4132	3947	194	1220	500	2520	5	1	38806582	1587	5.35	0.66	12	0.02	765.00	6166.00	7610	20230706	-46.25	2640	20230313	54.92	4500	-9.11	20240229	3685	10.99	20240226	8100	-49.51	20230706	2965	37.94	20230320	2.30	N	013310	500	194 억		2582087	N	N	0	N	00	N
82	20240315	160258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-70	5	-1.69	898984525	219887	65.14	4150	4185	4000	5390	2905	4150	4088.41	6.71	0	-21100	4293	4221	4163	4091	4033	4257	4127	194	1240	500	2570	5	1	38806582	1583	5.33	0.66	12	0.57	765.00	6166.00	7610	20230706	-46.39	2640	20230313	54.55	4500	-9.33	20240229	3685	10.72	20240226	8100	-49.63	20230706	2945	38.54	20230317	2.32	N	013310	500	194 억		2604680	N	N	0	N	00	N
83	20240315	150244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-70	5	-1.69	853937955	208835	61.87	4150	4185	4000	5390	2905	4150	4089.05	6.71	0	-20783	4293	4221	4163	4091	4033	4257	4127	194	1240	500	2570	5	1	38806582	1583	5.33	0.66	12	0.54	765.00	6166.00	7610	20230706	-46.39	2640	20230313	54.55	4500	-9.33	20240229	3685	10.72	20240226	8100	-49.63	20230706	2945	38.54	20230317	2.32	N	013310	500	194 억		2604680	N	N	0	N	00	N
84	20240315	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4085	-65	5	-1.57	720535565	176125	52.18	4150	4185	4000	5390	2905	4150	4091.04	6.71	0	-15099	4293	4221	4163	4091	4033	4257	4127	194	1240	500	2570	5	1	38806582	1585	5.34	0.66	12	0.45	765.00	6166.00	7610	20230706	-46.32	2640	20230313	54.73	4500	-9.22	20240229	3685	10.85	20240226	8100	-49.57	20230706	2945	38.71	20230317	2.32	N	013310	500	194 억		2604680	N	N	0	N	00	N
85	20240315	130259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-70	5	-1.69	662077875	161801	47.93	4150	4185	4000	5390	2905	4150	4091.92	6.71	0	-13758	4293	4221	4163	4091	4033	4257	4127	194	1240	500	2570	5	1	38806582	1583	5.33	0.66	12	0.42	765.00	6166.00	7610	20230706	-46.39	2640	20230313	54.55	4500	-9.33	20240229	3685	10.72	20240226	8100	-49.63	20230706	2945	38.54	20230317	2.32	N	013310	500	194 억		2604680	N	N	0	N	00	N
86	20240315	120300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-25	5	-0.60	597580540	146031	43.26	4150	4185	4000	5390	2905	4150	4092.15	6.71	0	-12255	4293	4221	4163	4091	4033	4257	4127	194	1240	500	2570	5	1	38806582	1601	5.39	0.67	12	0.38	765.00	6166.00	7610	20230706	-45.80	2640	20230313	56.25	4500	-8.33	20240229	3685	11.94	20240226	8100	-49.07	20230706	2945	40.07	20230317	2.32	N	013310	500	194 억		2604680	N	N	0	N	00	N
87	20240315	110259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-35	5	-0.84	551615615	134826	39.94	4150	4185	4000	5390	2905	4150	4091.31	6.71	0	-12426	4293	4221	4163	4091	4033	4257	4127	194	1240	500	2570	5	1	38806582	1597	5.38	0.67	12	0.35	765.00	6166.00	7610	20230706	-45.93	2640	20230313	55.87	4500	-8.56	20240229	3685	11.67	20240226	8100	-49.20	20230706	2945	39.73	20230317	2.32	N	013310	500	194 억		2604680	N	N	0	N	00	N
88	20240315	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-60	5	-1.45	394324920	96240	28.51	4150	4185	4000	5390	2905	4150	4097.30	6.71	0	-11931	4293	4221	4163	4091	4033	4257	4127	194	1240	500	2570	5	1	38806582	1587	5.35	0.66	12	0.25	765.00	6166.00	7610	20230706	-46.25	2640	20230313	54.92	4500	-9.11	20240229	3685	10.99	20240226	8100	-49.51	20230706	2945	38.88	20230317	2.32	N	013310	500	194 억		2604680	N	N	0	N	00	N
89	20240315	090300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	25	2	0.60	40245975	9701	2.87	4150	4175	4140	5390	2905	4150	4148.64	6.71	0	-2111	4293	4221	4163	4091	4033	4257	4127	194	1240	500	2570	5	1	38806582	1620	5.46	0.68	12	0.02	765.00	6166.00	7610	20230706	-45.14	2640	20230313	58.14	4500	-7.22	20240229	3685	13.30	20240226	8100	-48.46	20230706	2945	41.77	20230317	2.32	N	013310	500	194 억		2604680	N	N	0	N	00	N
90	20240314	160256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	20	2	0.48	1406234910	337135	83.65	4135	4235	4105	5360	2895	4130	4171.26	6.75	0	-16346	4223	4176	4123	4076	4023	4200	4100	194	1230	500	2560	5	1	38806582	1610	5.42	0.67	12	0.87	765.00	6166.00	7610	20230706	-45.47	2551	20230309	62.68	4500	-7.78	20240229	3685	12.62	20240226	8100	-48.77	20230706	2905	42.86	20230314	2.36	N	013310	500	194 억		2620915	N	N	0	N	00	N
91	20240314	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	30	2	0.73	1319744890	316302	78.48	4135	4235	4105	5360	2895	4130	4172.45	6.75	0	-15708	4223	4176	4123	4076	4023	4200	4100	194	1230	500	2560	5	1	38806582	1614	5.44	0.67	12	0.82	765.00	6166.00	7610	20230706	-45.34	2551	20230309	63.07	4500	-7.56	20240229	3685	12.89	20240226	8100	-48.64	20230706	2905	43.20	20230314	2.36	N	013310	500	194 억		2620915	N	N	0	N	00	N
92	20240314	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	25	2	0.61	1243719445	298000	73.94	4135	4235	4105	5360	2895	4130	4173.59	6.75	0	-8925	4223	4176	4123	4076	4023	4200	4100	194	1230	500	2560	5	1	38806582	1612	5.43	0.67	12	0.77	765.00	6166.00	7610	20230706	-45.40	2551	20230309	62.88	4500	-7.67	20240229	3685	12.75	20240226	8100	-48.70	20230706	2905	43.03	20230314	2.36	N	013310	500	194 억		2620915	N	N	0	N	00	N
93	20240314	130257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	40	2	0.97	1174604625	281385	69.81	4135	4235	4105	5360	2895	4130	4174.41	6.75	0	-9039	4223	4176	4123	4076	4023	4200	4100	194	1230	500	2560	5	1	38806582	1618	5.45	0.68	12	0.73	765.00	6166.00	7610	20230706	-45.20	2551	20230309	63.47	4500	-7.33	20240229	3685	13.16	20240226	8100	-48.52	20230706	2905	43.55	20230314	2.36	N	013310	500	194 억		2620915	N	N	0	N	00	N
94	20240314	120257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	45	2	1.09	994589180	238184	59.10	4135	4235	4105	5360	2895	4130	4175.77	6.75	0	-11001	4223	4176	4123	4076	4023	4200	4100	194	1230	500	2560	5	1	38806582	1620	5.46	0.68	12	0.61	765.00	6166.00	7610	20230706	-45.14	2551	20230309	63.66	4500	-7.22	20240229	3685	13.30	20240226	8100	-48.46	20230706	2905	43.72	20230314	2.36	N	013310	500	194 억		2620915	N	N	0	N	00	N
95	20240314	110258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	45	2	1.09	918479060	219947	54.57	4135	4235	4105	5360	2895	4130	4175.96	6.75	0	-8317	4223	4176	4123	4076	4023	4200	4100	194	1230	500	2560	5	1	38806582	1620	5.46	0.68	12	0.57	765.00	6166.00	7610	20230706	-45.14	2551	20230309	63.66	4500	-7.22	20240229	3685	13.30	20240226	8100	-48.46	20230706	2905	43.72	20230314	2.36	N	013310	500	194 억		2620915	N	N	0	N	00	N
96	20240314	100259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	95	2	2.30	752339470	180342	44.74	4135	4225	4105	5360	2895	4130	4171.80	6.75	0	-11134	4223	4176	4123	4076	4023	4200	4100	194	1230	500	2560	5	1	38806582	1640	5.52	0.69	12	0.46	765.00	6166.00	7610	20230706	-44.48	2551	20230309	65.62	4500	-6.11	20240229	3685	14.65	20240226	8100	-47.84	20230706	2905	45.44	20230314	2.36	N	013310	500	194 억		2620915	N	N	0	N	00	N
97	20240314	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-10	5	-0.24	11386410	2757	0.68	4135	4135	4120	5360	2895	4130	4130.00	6.75	0	-1497	4223	4176	4123	4076	4023	4200	4100	194	1230	500	2560	5	1	38806582	1599	5.39	0.67	12	0.01	765.00	6166.00	7610	20230706	-45.86	2551	20230309	61.51	4500	-8.44	20240229	3685	11.80	20240226	8100	-49.14	20230706	2905	41.82	20230314	2.36	N	013310	500	194 억		2620915	N	N	0	N	00	N
98	20240313	160257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	15	2	0.36	1644791160	401055	172.21	4105	4170	4070	5340	2885	4115	4101.01	6.45	0	117898	4291	4202	4126	4037	3961	4165	4000	194	1225	500	2550	5	1	38806582	1603	5.40	0.67	12	1.03	765.00	6166.00	7610	20230706	-45.73	2536	20230308	62.85	4500	-8.22	20240229	3685	12.08	20240226	8100	-49.01	20230706	2810	46.98	20230313	2.41	N	013310	500	194 억		2502034	N	N	0	N	00	N
99	20240313	150255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	0	3	0.00	1575615690	384287	165.01	4105	4170	4070	5340	2885	4115	4100.10	6.45	0	119069	4291	4202	4126	4037	3961	4165	4000	194	1225	500	2550	5	1	38806582	1597	5.38	0.67	12	0.99	765.00	6166.00	7610	20230706	-45.93	2536	20230308	62.26	4500	-8.56	20240229	3685	11.67	20240226	8100	-49.20	20230706	2810	46.44	20230313	2.41	N	013310	500	194 억		2502034	N	N	0	N	00	N
100	20240313	140257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	-10	5	-0.24	1073426285	261449	112.26	4105	4170	4075	5340	2885	4115	4105.68	6.45	0	59731	4291	4202	4126	4037	3961	4165	4000	194	1225	500	2550	5	1	38806582	1593	5.37	0.67	12	0.67	765.00	6166.00	7610	20230706	-46.06	2536	20230308	61.87	4500	-8.78	20240229	3685	11.40	20240226	8100	-49.32	20230706	2810	46.09	20230313	2.41	N	013310	500	194 억		2502034	N	N	0	N	00	N
101	20240313	130259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	45	2	1.09	726197525	176517	75.79	4105	4170	4090	5340	2885	4115	4114.04	6.45	0	31266	4291	4202	4126	4037	3961	4165	4000	194	1225	500	2550	5	1	38806582	1614	5.44	0.67	12	0.45	765.00	6166.00	7610	20230706	-45.34	2536	20230308	64.04	4500	-7.56	20240229	3685	12.89	20240226	8100	-48.64	20230706	2810	48.04	20230313	2.41	N	013310	500	194 억		2502034	N	N	0	N	00	N
102	20240313	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	15	2	0.36	532029780	129405	55.56	4105	4150	4090	5340	2885	4115	4111.35	6.45	0	12169	4291	4202	4126	4037	3961	4165	4000	194	1225	500	2550	5	1	38806582	1603	5.40	0.67	12	0.33	765.00	6166.00	7610	20230706	-45.73	2536	20230308	62.85	4500	-8.22	20240229	3685	12.08	20240226	8100	-49.01	20230706	2810	46.98	20230313	2.41	N	013310	500	194 억		2502034	N	N	0	N	00	N
103	20240313	110255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-15	5	-0.36	359290350	87558	37.60	4105	4145	4090	5340	2885	4115	4103.46	6.45	0	8310	4291	4202	4126	4037	3961	4165	4000	194	1225	500	2550	5	1	38806582	1591	5.36	0.66	12	0.23	765.00	6166.00	7610	20230706	-46.12	2536	20230308	61.67	4500	-8.89	20240229	3685	11.26	20240226	8100	-49.38	20230706	2810	45.91	20230313	2.41	N	013310	500	194 억		2502034	N	N	0	N	00	N
104	20240313	100255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-15	5	-0.36	222912770	54319	23.32	4105	4145	4090	5340	2885	4115	4103.77	6.45	0	10226	4291	4202	4126	4037	3961	4165	4000	194	1225	500	2550	5	1	38806582	1591	5.36	0.66	12	0.14	765.00	6166.00	7610	20230706	-46.12	2536	20230308	61.67	4500	-8.89	20240229	3685	11.26	20240226	8100	-49.38	20230706	2810	45.91	20230313	2.41	N	013310	500	194 억		2502034	N	N	0	N	00	N
105	20240313	090256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	30	2	0.73	15102055	3671	1.58	4105	4145	4105	5340	2885	4115	4113.88	6.45	0	1453	4291	4202	4126	4037	3961	4165	4000	194	1225	500	2550	5	1	38806582	1609	5.42	0.67	12	0.01	765.00	6166.00	7610	20230706	-45.53	2536	20230308	63.45	4500	-7.89	20240229	3685	12.48	20240226	8100	-48.83	20230706	2810	47.51	20230313	2.41	N	013310	500	194 억		2502034	N	N	0	N	00	N
106	20240312	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-35	5	-0.84	950080625	230470	59.50	4165	4215	4050	5390	2905	4150	4122.36	6.50	0	-21607	4336	4242	4151	4057	3966	4290	4105	194	1240	500	2570	5	1	38806582	1597	5.38	0.67	12	0.59	765.00	6166.00	7610	20230706	-45.93	2536	20230307	62.26	4500	-8.56	20240229	3685	11.67	20240226	8100	-49.20	20230706	2810	46.44	20230313	2.42	N	013310	500	194 억		2523668	N	N	0	N	00	N
107	20240312	150252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-50	5	-1.20	884615720	214515	55.39	4165	4215	4050	5390	2905	4150	4123.79	6.50	0	-20618	4336	4242	4151	4057	3966	4290	4105	194	1240	500	2570	5	1	38806582	1591	5.36	0.66	12	0.55	765.00	6166.00	7610	20230706	-46.12	2536	20230307	61.67	4500	-8.89	20240229	3685	11.26	20240226	8100	-49.38	20230706	2810	45.91	20230313	2.42	N	013310	500	194 억		2523668	N	N	0	N	00	N
108	20240312	140250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-60	5	-1.45	818052425	198225	51.18	4165	4215	4050	5390	2905	4150	4126.89	6.50	0	-18682	4336	4242	4151	4057	3966	4290	4105	194	1240	500	2570	5	1	38806582	1587	5.35	0.66	12	0.51	765.00	6166.00	7610	20230706	-46.25	2536	20230307	61.28	4500	-9.11	20240229	3685	10.99	20240226	8100	-49.51	20230706	2810	45.55	20230313	2.42	N	013310	500	194 억		2523668	N	N	0	N	00	N
109	20240312	130244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-35	5	-0.84	593839725	143408	37.03	4165	4215	4105	5390	2905	4150	4140.91	6.50	0	-12468	4336	4242	4151	4057	3966	4290	4105	194	1240	500	2570	5	1	38806582	1597	5.38	0.67	12	0.37	765.00	6166.00	7610	20230706	-45.93	2536	20230307	62.26	4500	-8.56	20240229	3685	11.67	20240226	8100	-49.20	20230706	2810	46.44	20230313	2.42	N	013310	500	194 억		2523668	N	N	0	N	00	N
110	20240312	120253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-35	5	-0.84	498404250	120217	31.04	4165	4215	4110	5390	2905	4150	4145.87	6.50	0	-9727	4336	4242	4151	4057	3966	4290	4105	194	1240	500	2570	5	1	38806582	1597	5.38	0.67	12	0.31	765.00	6166.00	7610	20230706	-45.93	2536	20230307	62.26	4500	-8.56	20240229	3685	11.67	20240226	8100	-49.20	20230706	2810	46.44	20230313	2.42	N	013310	500	194 억		2523668	N	N	0	N	00	N
111	20240312	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-30	5	-0.72	415682195	100128	25.85	4165	4215	4110	5390	2905	4150	4151.51	6.50	0	-6412	4336	4242	4151	4057	3966	4290	4105	194	1240	500	2570	5	1	38806582	1599	5.39	0.67	12	0.26	765.00	6166.00	7610	20230706	-45.86	2536	20230307	62.46	4500	-8.44	20240229	3685	11.80	20240226	8100	-49.14	20230706	2810	46.62	20230313	2.42	N	013310	500	194 억		2523668	N	N	0	N	00	N
112	20240312	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	10	2	0.24	292077505	70195	18.12	4165	4215	4110	5390	2905	4150	4160.94	6.50	0	-5293	4336	4242	4151	4057	3966	4290	4105	194	1240	500	2570	5	1	38806582	1614	5.44	0.67	12	0.18	765.00	6166.00	7610	20230706	-45.34	2536	20230307	64.04	4500	-7.56	20240229	3685	12.89	20240226	8100	-48.64	20230706	2810	48.04	20230313	2.42	N	013310	500	194 억		2523668	N	N	0	N	00	N
113	20240312	090253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-5	5	-0.12	13497885	3250	0.84	4165	4165	4145	5390	2905	4150	4153.20	6.50	0	-746	4336	4242	4151	4057	3966	4290	4105	194	1240	500	2570	5	1	38806582	1609	5.42	0.67	12	0.01	765.00	6166.00	7610	20230706	-45.53	2536	20230307	63.45	4500	-7.89	20240229	3685	12.48	20240226	8100	-48.83	20230706	2810	47.51	20230313	2.42	N	013310	500	194 억		2523668	N	N	0	N	00	N
114	20240311	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	60	2	1.47	1611085925	386175	124.76	4100	4245	4060	5310	2865	4090	4171.94	6.61	0	-40275	4230	4160	4090	4020	3950	4195	4055	194	1220	500	2530	5	1	38806582	1610	5.42	0.67	12	1.00	765.00	6166.00	7610	20230706	-45.47	2522	20230306	64.55	4500	-7.78	20240229	3685	12.62	20240226	8100	-48.77	20230706	2810	47.69	20230313	2.45	N	013310	500	194 억		2563969	N	N	0	N	00	N
115	20240311	150252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	45	2	1.10	1552153945	371924	120.16	4100	4245	4060	5310	2865	4090	4173.33	6.61	0	-39606	4230	4160	4090	4020	3950	4195	4055	194	1220	500	2530	5	1	38806582	1605	5.41	0.67	12	0.96	765.00	6166.00	7610	20230706	-45.66	2522	20230306	63.96	4500	-8.11	20240229	3685	12.21	20240226	8100	-48.95	20230706	2810	47.15	20230313	2.45	N	013310	500	194 억		2563969	N	N	0	N	00	N
116	20240311	140250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	55	2	1.34	1426746775	341637	110.37	4100	4245	4060	5310	2865	4090	4176.23	6.61	0	-38182	4230	4160	4090	4020	3950	4195	4055	194	1220	500	2530	5	1	38806582	1609	5.42	0.67	12	0.88	765.00	6166.00	7610	20230706	-45.53	2522	20230306	64.35	4500	-7.89	20240229	3685	12.48	20240226	8100	-48.83	20230706	2810	47.51	20230313	2.45	N	013310	500	194 억		2563969	N	N	0	N	00	N
117	20240311	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	65	2	1.59	1301032265	311256	100.56	4100	4245	4060	5310	2865	4090	4179.97	6.61	0	-30651	4230	4160	4090	4020	3950	4195	4055	194	1220	500	2530	5	1	38806582	1612	5.43	0.67	12	0.80	765.00	6166.00	7610	20230706	-45.40	2522	20230306	64.75	4500	-7.67	20240229	3685	12.75	20240226	8100	-48.70	20230706	2810	47.86	20230313	2.45	N	013310	500	194 억		2563969	N	N	0	N	00	N
118	20240311	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	75	2	1.83	1206974550	288652	93.25	4100	4245	4060	5310	2865	4090	4181.45	6.61	0	-25442	4230	4160	4090	4020	3950	4195	4055	194	1220	500	2530	5	1	38806582	1616	5.44	0.68	12	0.74	765.00	6166.00	7610	20230706	-45.27	2522	20230306	65.15	4500	-7.44	20240229	3685	13.03	20240226	8100	-48.58	20230706	2810	48.22	20230313	2.45	N	013310	500	194 억		2563969	N	N	0	N	00	N
119	20240311	110250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	55	2	1.34	1094873360	261604	84.52	4100	4245	4060	5310	2865	4090	4185.27	6.61	0	-16421	4230	4160	4090	4020	3950	4195	4055	194	1220	500	2530	5	1	38806582	1609	5.42	0.67	12	0.67	765.00	6166.00	7610	20230706	-45.53	2522	20230306	64.35	4500	-7.89	20240229	3685	12.48	20240226	8100	-48.83	20230706	2810	47.51	20230313	2.45	N	013310	500	194 억		2563969	N	N	0	N	00	N
120	20240311	100249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	55	2	1.34	888169795	211789	68.42	4100	4245	4060	5310	2865	4090	4193.70	6.61	0	1975	4230	4160	4090	4020	3950	4195	4055	194	1220	500	2530	5	1	38806582	1609	5.42	0.67	12	0.55	765.00	6166.00	7610	20230706	-45.53	2522	20230306	64.35	4500	-7.89	20240229	3685	12.48	20240226	8100	-48.83	20230706	2810	47.51	20230313	2.45	N	013310	500	194 억		2563969	N	N	0	N	00	N
121	20240311	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	5	2	0.12	34402770	8402	2.71	4100	4100	4060	5310	2865	4090	4094.65	6.61	0	-3364	4230	4160	4090	4020	3950	4195	4055	194	1220	500	2530	5	1	38806582	1589	5.35	0.66	12	0.02	765.00	6166.00	7610	20230706	-46.19	2522	20230306	62.37	4500	-9.00	20240229	3685	11.13	20240226	8100	-49.44	20230706	2810	45.73	20230313	2.45	N	013310	500	194 억		2563969	N	N	0	N	00	N
122	20240308	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	70	2	1.74	1253055035	307228	106.53	4050	4160	4020	5220	2815	4020	4078.52	6.46	0	55737	4153	4086	4048	3981	3943	4067	3962	194	1200	500	2490	5	1	38806582	1587	5.35	0.66	12	0.79	765.00	6166.00	7610	20230706	-46.25	2518	20230303	62.43	4500	-9.11	20240229	3685	10.99	20240226	8100	-49.51	20230706	2700	51.48	20230308	2.49	N	013310	500	194 억		2508232	N	N	0	N	00	N
123	20240308	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4065	45	2	1.12	1181701470	289751	100.47	4050	4160	4020	5220	2815	4020	4078.33	6.46	0	54847	4153	4086	4048	3981	3943	4067	3962	194	1200	500	2490	5	1	38806582	1577	5.31	0.66	12	0.75	765.00	6166.00	7610	20230706	-46.58	2518	20230303	61.44	4500	-9.67	20240229	3685	10.31	20240226	8100	-49.81	20230706	2700	50.56	20230308	2.49	N	013310	500	194 억		2508232	N	N	0	N	00	N
124	20240308	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	75	2	1.87	1100240300	269787	93.55	4050	4160	4020	5220	2815	4020	4078.18	6.46	0	55206	4153	4086	4048	3981	3943	4067	3962	194	1200	500	2490	5	1	38806582	1589	5.35	0.66	12	0.70	765.00	6166.00	7610	20230706	-46.19	2518	20230303	62.63	4500	-9.00	20240229	3685	11.13	20240226	8100	-49.44	20230706	2700	51.67	20230308	2.49	N	013310	500	194 억		2508232	N	N	0	N	00	N
125	20240308	130249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	80	2	1.99	979620280	240414	83.37	4050	4160	4020	5220	2815	4020	4074.72	6.46	0	58358	4153	4086	4048	3981	3943	4067	3962	194	1200	500	2490	5	1	38806582	1591	5.36	0.66	12	0.62	765.00	6166.00	7610	20230706	-46.12	2518	20230303	62.83	4500	-8.89	20240229	3685	11.26	20240226	8100	-49.38	20230706	2700	51.85	20230308	2.49	N	013310	500	194 억		2508232	N	N	0	N	00	N
126	20240308	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4105	85	2	2.11	879364365	215813	74.83	4050	4160	4020	5220	2815	4020	4074.66	6.46	0	56068	4153	4086	4048	3981	3943	4067	3962	194	1200	500	2490	5	1	38806582	1593	5.37	0.67	12	0.56	765.00	6166.00	7610	20230706	-46.06	2518	20230303	63.03	4500	-8.78	20240229	3685	11.40	20240226	8100	-49.32	20230706	2700	52.04	20230308	2.49	N	013310	500	194 억		2508232	N	N	0	N	00	N
127	20240308	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	80	2	1.99	583296135	143851	49.88	4050	4100	4020	5220	2815	4020	4054.86	6.46	0	44226	4153	4086	4048	3981	3943	4067	3962	194	1200	500	2490	5	1	38806582	1591	5.36	0.66	12	0.37	765.00	6166.00	7610	20230706	-46.12	2518	20230303	62.83	4500	-8.89	20240229	3685	11.26	20240226	8100	-49.38	20230706	2700	51.85	20230308	2.49	N	013310	500	194 억		2508232	N	N	0	N	00	N
128	20240308	100248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	35	2	0.87	412093525	101709	35.27	4050	4100	4020	5220	2815	4020	4051.69	6.46	0	33281	4153	4086	4048	3981	3943	4067	3962	194	1200	500	2490	5	1	38806582	1574	5.30	0.66	12	0.26	765.00	6166.00	7610	20230706	-46.71	2518	20230303	61.04	4500	-9.89	20240229	3685	10.04	20240226	8100	-49.94	20230706	2700	50.19	20230308	2.49	N	013310	500	194 억		2508232	N	N	0	N	00	N
129	20240308	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	60	2	1.49	21305790	5245	1.82	4050	4100	4050	5220	2815	4020	4062.11	6.46	0	445	4153	4086	4048	3981	3943	4067	3962	194	1200	500	2490	5	1	38806582	1583	5.33	0.66	12	0.01	765.00	6166.00	7610	20230706	-46.39	2518	20230303	62.03	4500	-9.33	20240229	3685	10.72	20240226	8100	-49.63	20230706	2700	51.11	20230308	2.49	N	013310	500	194 억		2508232	N	N	0	N	00	N
130	20240307	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4020	-95	5	-2.31	1142027185	281838	123.46	4090	4115	4010	5340	2885	4115	4052.19	6.48	0	-11670	4265	4190	4115	4040	3965	4152	4002	194	1225	500	2550	5	1	38806582	1560	5.25	0.65	12	0.73	765.00	6166.00	7610	20230706	-47.17	2513	20230302	59.97	4500	-10.67	20240229	3685	9.09	20240226	8100	-50.37	20230706	2700	48.89	20230307	2.55	N	013310	500	194 억		2514425	N	N	0	N	00	N
131	20240307	150238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4025	-90	5	-2.19	1047525995	258347	113.17	4090	4115	4010	5340	2885	4115	4054.71	6.48	0	-11099	4265	4190	4115	4040	3965	4152	4002	194	1225	500	2550	5	1	38806582	1562	5.26	0.65	12	0.67	765.00	6166.00	7610	20230706	-47.11	2513	20230302	60.17	4500	-10.56	20240229	3685	9.23	20240226	8100	-50.31	20230706	2700	49.07	20230307	2.55	N	013310	500	194 억		2514425	N	N	0	N	00	N
132	20240307	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4035	-80	5	-1.94	930471925	229270	100.43	4090	4115	4010	5340	2885	4115	4058.40	6.48	0	-10722	4265	4190	4115	4040	3965	4152	4002	194	1225	500	2550	5	1	38806582	1566	5.27	0.65	12	0.59	765.00	6166.00	7610	20230706	-46.98	2513	20230302	60.57	4500	-10.33	20240229	3685	9.50	20240226	8100	-50.19	20230706	2700	49.44	20230307	2.55	N	013310	500	194 억		2514425	N	N	0	N	00	N
133	20240307	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4040	-75	5	-1.82	856038875	210822	92.35	4090	4115	4010	5340	2885	4115	4060.47	6.48	0	-8751	4265	4190	4115	4040	3965	4152	4002	194	1225	500	2550	5	1	38806582	1568	5.28	0.66	12	0.54	765.00	6166.00	7610	20230706	-46.91	2513	20230302	60.76	4500	-10.22	20240229	3685	9.63	20240226	8100	-50.12	20230706	2700	49.63	20230307	2.55	N	013310	500	194 억		2514425	N	N	0	N	00	N
134	20240307	120246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-60	5	-1.46	623400785	153175	67.10	4090	4115	4045	5340	2885	4115	4069.85	6.48	0	-1208	4265	4190	4115	4040	3965	4152	4002	194	1225	500	2550	5	1	38806582	1574	5.30	0.66	12	0.39	765.00	6166.00	7610	20230706	-46.71	2513	20230302	61.36	4500	-9.89	20240229	3685	10.04	20240226	8100	-49.94	20230706	2700	50.19	20230307	2.55	N	013310	500	194 억		2514425	N	N	0	N	00	N
135	20240307	110249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-25	5	-0.61	516511775	126929	55.60	4090	4115	4045	5340	2885	4115	4069.28	6.48	0	3192	4265	4190	4115	4040	3965	4152	4002	194	1225	500	2550	5	1	38806582	1587	5.35	0.66	12	0.33	765.00	6166.00	7610	20230706	-46.25	2513	20230302	62.75	4500	-9.11	20240229	3685	10.99	20240226	8100	-49.51	20230706	2700	51.48	20230307	2.55	N	013310	500	194 억		2514425	N	N	0	N	00	N
136	20240307	100249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4055	-60	5	-1.46	361223420	88857	38.92	4090	4115	4045	5340	2885	4115	4065.20	6.48	0	-33	4265	4190	4115	4040	3965	4152	4002	194	1225	500	2550	5	1	38806582	1574	5.30	0.66	12	0.23	765.00	6166.00	7610	20230706	-46.71	2513	20230302	61.36	4500	-9.89	20240229	3685	10.04	20240226	8100	-49.94	20230706	2700	50.19	20230307	2.55	N	013310	500	194 억		2514425	N	N	0	N	00	N
137	20240307	090246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	0	3	0.00	33260895	8132	3.56	4090	4115	4080	5340	2885	4115	4089.99	6.48	0	274	4265	4190	4115	4040	3965	4152	4002	194	1225	500	2550	5	1	38806582	1597	5.38	0.67	12	0.02	765.00	6166.00	7610	20230706	-45.93	2513	20230302	63.75	4500	-8.56	20240229	3685	11.67	20240226	8100	-49.20	20230706	2700	52.41	20230307	2.55	N	013310	500	194 억		2514425	N	N	0	N	00	N
138	20240306	160246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-10	5	-0.24	930811010	226147	31.45	4130	4190	4040	5360	2890	4125	4115.96	6.50	0	-8366	4431	4277	4181	4027	3931	4230	3980	194	1235	500	2550	5	1	38806582	1597	5.38	0.67	12	0.58	765.00	6166.00	7610	20230706	-45.93	2447	20230228	68.17	4500	-8.56	20240229	3685	11.67	20240226	8100	-49.20	20230706	2685	53.26	20230306	2.66	N	013310	500	194 억		2522014	N	N	0	N	00	N
139	20240306	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-5	5	-0.12	830020795	201657	28.04	4130	4190	4040	5360	2890	4125	4116.00	6.50	0	-8096	4431	4277	4181	4027	3931	4230	3980	194	1235	500	2550	5	1	38806582	1599	5.39	0.67	12	0.52	765.00	6166.00	7610	20230706	-45.86	2447	20230228	68.37	4500	-8.44	20240229	3685	11.80	20240226	8100	-49.14	20230706	2685	53.45	20230306	2.66	N	013310	500	194 억		2522014	N	N	0	N	00	N
140	20240306	140245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	10	2	0.24	735238985	178680	24.85	4130	4190	4040	5360	2890	4125	4114.84	6.50	0	-6729	4431	4277	4181	4027	3931	4230	3980	194	1235	500	2550	5	1	38806582	1605	5.41	0.67	12	0.46	765.00	6166.00	7610	20230706	-45.66	2447	20230228	68.98	4500	-8.11	20240229	3685	12.21	20240226	8100	-48.95	20230706	2685	54.00	20230306	2.66	N	013310	500	194 억		2522014	N	N	0	N	00	N
141	20240306	130246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	5	2	0.12	587831090	143173	19.91	4130	4150	4040	5360	2890	4125	4105.74	6.50	0	-2748	4431	4277	4181	4027	3931	4230	3980	194	1235	500	2550	5	1	38806582	1603	5.40	0.67	12	0.37	765.00	6166.00	7610	20230706	-45.73	2447	20230228	68.78	4500	-8.22	20240229	3685	12.08	20240226	8100	-49.01	20230706	2685	53.82	20230306	2.66	N	013310	500	194 억		2522014	N	N	0	N	00	N
142	20240306	120247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-15	5	-0.36	501156340	122222	17.00	4130	4150	4040	5360	2890	4125	4100.37	6.50	0	-1210	4431	4277	4181	4027	3931	4230	3980	194	1235	500	2550	5	1	38806582	1595	5.37	0.67	12	0.31	765.00	6166.00	7610	20230706	-45.99	2447	20230228	67.96	4500	-8.67	20240229	3685	11.53	20240226	8100	-49.26	20230706	2685	53.07	20230306	2.66	N	013310	500	194 억		2522014	N	N	0	N	00	N
143	20240306	110247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-5	5	-0.12	422230120	103001	14.32	4130	4150	4040	5360	2890	4125	4099.28	6.50	0	-2856	4431	4277	4181	4027	3931	4230	3980	194	1235	500	2550	5	1	38806582	1599	5.39	0.67	12	0.27	765.00	6166.00	7610	20230706	-45.86	2447	20230228	68.37	4500	-8.44	20240229	3685	11.80	20240226	8100	-49.14	20230706	2685	53.45	20230306	2.66	N	013310	500	194 억		2522014	N	N	0	N	00	N
144	20240306	100243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-30	5	-0.73	283317320	69332	9.64	4130	4140	4040	5360	2890	4125	4086.38	6.50	0	-4521	4431	4277	4181	4027	3931	4230	3980	194	1235	500	2550	5	1	38806582	1589	5.35	0.66	12	0.18	765.00	6166.00	7610	20230706	-46.19	2447	20230228	67.35	4500	-9.00	20240229	3685	11.13	20240226	8100	-49.44	20230706	2685	52.51	20230306	2.66	N	013310	500	194 억		2522014	N	N	0	N	00	N
145	20240306	090246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4110	-15	5	-0.36	36657620	8916	1.24	4130	4130	4095	5360	2890	4125	4111.42	6.50	0	-2817	4431	4277	4181	4027	3931	4230	3980	194	1235	500	2550	5	1	38806582	1595	5.37	0.67	12	0.02	765.00	6166.00	7610	20230706	-45.99	2447	20230228	67.96	4500	-8.67	20240229	3685	11.53	20240226	8100	-49.26	20230706	2685	53.07	20230306	2.66	N	013310	500	194 억		2522014	N	N	0	N	00	N
146	20240305	160244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-190	5	-4.40	3009153610	715657	60.65	4315	4335	4085	5600	3025	4315	4204.78	6.53	0	-14157	4538	4426	4328	4216	4118	4377	4167	194	1285	500	2670	5	1	38806582	1601	5.39	0.67	12	1.84	765.00	6166.00	7610	20230706	-45.80	2400	20230227	71.88	4500	-8.33	20240229	3685	11.94	20240226	8100	-49.07	20230706	2685	53.63	20230306	2.88	N	013310	500	194 억		2533147	N	N	0	N	00	N
147	20240305	150247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-195	5	-4.52	2584369855	612146	51.88	4315	4335	4105	5600	3025	4315	4221.81	6.53	0	-41489	4538	4426	4328	4216	4118	4377	4167	194	1285	500	2670	5	1	38806582	1599	5.39	0.67	12	1.58	765.00	6166.00	7610	20230706	-45.86	2400	20230227	71.67	4500	-8.44	20240229	3685	11.80	20240226	8100	-49.14	20230706	2685	53.45	20230306	2.88	N	013310	500	194 억		2533147	N	N	0	N	00	N
148	20240305	140242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-170	5	-3.94	2265435275	535064	45.35	4315	4335	4125	5600	3025	4315	4233.94	6.53	0	-36506	4538	4426	4328	4216	4118	4377	4167	194	1285	500	2670	5	1	38806582	1609	5.42	0.67	12	1.38	765.00	6166.00	7610	20230706	-45.53	2400	20230227	72.71	4500	-7.89	20240229	3685	12.48	20240226	8100	-48.83	20230706	2685	54.38	20230306	2.88	N	013310	500	194 억		2533147	N	N	0	N	00	N
149	20240305	130243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4195	-120	5	-2.78	1803065105	424109	35.94	4315	4335	4190	5600	3025	4315	4251.41	6.53	0	-23828	4538	4426	4328	4216	4118	4377	4167	194	1285	500	2670	5	1	38806582	1628	5.48	0.68	12	1.09	765.00	6166.00	7610	20230706	-44.88	2400	20230227	74.79	4500	-6.78	20240229	3685	13.84	20240226	8100	-48.21	20230706	2685	56.24	20230306	2.88	N	013310	500	194 억		2533147	N	N	0	N	00	N
150	20240305	120243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4215	-100	5	-2.32	1603737635	376678	31.92	4315	4335	4195	5600	3025	4315	4257.57	6.53	0	-13747	4538	4426	4328	4216	4118	4377	4167	194	1285	500	2670	5	1	38806582	1636	5.51	0.68	12	0.97	765.00	6166.00	7610	20230706	-44.61	2400	20230227	75.62	4500	-6.33	20240229	3685	14.38	20240226	8100	-47.96	20230706	2685	56.98	20230306	2.88	N	013310	500	194 억		2533147	N	N	0	N	00	N
151	20240305	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-20	5	-0.46	968574390	226290	19.18	4315	4335	4235	5600	3025	4315	4280.22	6.53	0	16929	4538	4426	4328	4216	4118	4377	4167	194	1285	500	2670	5	1	38806582	1667	5.61	0.70	12	0.58	765.00	6166.00	7610	20230706	-43.56	2400	20230227	78.96	4500	-4.56	20240229	3685	16.55	20240226	8100	-46.98	20230706	2685	59.96	20230306	2.88	N	013310	500	194 억		2533147	N	N	0	N	00	N
152	20240305	100243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	-30	5	-0.70	719857105	167998	14.24	4315	4335	4235	5600	3025	4315	4284.90	6.53	0	16322	4538	4426	4328	4216	4118	4377	4167	194	1285	500	2670	5	1	38806582	1663	5.60	0.69	12	0.43	765.00	6166.00	7610	20230706	-43.69	2400	20230227	78.54	4500	-4.78	20240229	3685	16.28	20240226	8100	-47.10	20230706	2685	59.59	20230306	2.88	N	013310	500	194 억		2533147	N	N	0	N	00	N
153	20240305	090244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	-40	5	-0.93	57412300	13385	1.13	4315	4315	4265	5600	3025	4315	4289.17	6.53	0	-65	4538	4426	4328	4216	4118	4377	4167	194	1285	500	2670	5	1	38806582	1659	5.59	0.69	12	0.03	765.00	6166.00	7610	20230706	-43.82	2400	20230227	78.12	4500	-5.00	20240229	3685	16.01	20240226	8100	-47.22	20230706	2685	59.22	20230306	2.88	N	013310	500	194 억		2533147	N	N	0	N	00	N
154	20240304	160243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	25	2	0.58	5104817465	1177756	59.51	4350	4440	4230	5570	3005	4290	4334.57	6.42	0	40703	4823	4556	4233	3966	3643	4690	4100	194	1280	500	2650	5	1	38806582	1675	5.64	0.70	12	3.03	765.00	6166.00	7610	20230706	-43.30	2400	20230227	79.79	4500	-4.11	20240229	3685	17.10	20240226	8100	-46.73	20230706	2685	60.71	20230306	2.93	N	013310	500	194 억		2490595	N	N	0	N	00	N
155	20240304	150243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	40	2	0.93	4866155940	1122630	56.73	4350	4440	4230	5570	3005	4290	4334.79	6.42	0	42639	4823	4556	4233	3966	3643	4690	4100	194	1280	500	2650	5	1	38806582	1680	5.66	0.70	12	2.89	765.00	6166.00	7610	20230706	-43.10	2400	20230227	80.42	4500	-3.78	20240229	3685	17.50	20240226	8100	-46.54	20230706	2685	61.27	20230306	2.93	N	013310	500	194 억		2490595	N	N	0	N	00	N
156	20240304	140231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	55	2	1.28	4609444135	1063374	53.73	4350	4440	4230	5570	3005	4290	4334.93	6.42	0	37228	4823	4556	4233	3966	3643	4690	4100	194	1280	500	2650	5	1	38806582	1686	5.68	0.70	12	2.74	765.00	6166.00	7610	20230706	-42.90	2400	20230227	81.04	4500	-3.44	20240229	3685	17.91	20240226	8100	-46.36	20230706	2685	61.82	20230306	2.93	N	013310	500	194 억		2490595	N	N	0	N	00	N
157	20240304	130241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	70	2	1.63	4301285275	992351	50.14	4350	4440	4230	5570	3005	4290	4334.65	6.42	0	38461	4823	4556	4233	3966	3643	4690	4100	194	1280	500	2650	5	1	38806582	1692	5.70	0.71	12	2.56	765.00	6166.00	7610	20230706	-42.71	2400	20230227	81.67	4500	-3.11	20240229	3685	18.32	20240226	8100	-46.17	20230706	2685	62.38	20230306	2.93	N	013310	500	194 억		2490595	N	N	0	N	00	N
158	20240304	120232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	80	2	1.86	3897747960	900329	45.49	4350	4440	4230	5570	3005	4290	4329.45	6.42	0	37386	4823	4556	4233	3966	3643	4690	4100	194	1280	500	2650	5	1	38806582	1696	5.71	0.71	12	2.32	765.00	6166.00	7610	20230706	-42.58	2400	20230227	82.08	4500	-2.89	20240229	3685	18.59	20240226	8100	-46.05	20230706	2685	62.76	20230306	2.93	N	013310	500	194 억		2490595	N	N	0	N	00	N
159	20240304	110240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	80	2	1.86	3048767235	706961	35.72	4350	4380	4230	5570	3005	4290	4312.65	6.42	0	48175	4823	4556	4233	3966	3643	4690	4100	194	1280	500	2650	5	1	38806582	1696	5.71	0.71	12	1.82	765.00	6166.00	7610	20230706	-42.58	2400	20230227	82.08	4500	-2.89	20240229	3685	18.59	20240226	8100	-46.05	20230706	2685	62.76	20230306	2.93	N	013310	500	194 억		2490595	N	N	0	N	00	N
160	20240304	100241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	-35	5	-0.82	2147845910	498434	25.19	4350	4370	4250	5570	3005	4290	4309.37	6.42	0	5561	4823	4556	4233	3966	3643	4690	4100	194	1280	500	2650	5	1	38806582	1651	5.56	0.69	12	1.28	765.00	6166.00	7610	20230706	-44.09	2400	20230227	77.29	4500	-5.44	20240229	3685	15.47	20240226	8100	-47.47	20230706	2685	58.47	20230306	2.93	N	013310	500	194 억		2490595	N	N	0	N	00	N
161	20240304	090241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	25	2	0.58	454192880	105244	5.32	4350	4370	4290	5570	3005	4290	4316.80	6.42	0	-8923	4823	4556	4233	3966	3643	4690	4100	194	1280	500	2650	5	1	38806582	1675	5.64	0.70	12	0.27	765.00	6166.00	7610	20230706	-43.30	2400	20230227	79.79	4500	-4.11	20240229	3685	17.10	20240226	8100	-46.73	20230706	2685	60.71	20230306	2.93	N	013310	500	194 억		2490595	N	N	0	N	00	N