KissMeData/460930/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	161309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17890	-280	5	-1.54	15493181700	849310	67.23	18310	18630	17850	23600	12720	18170	18243.38	0.45	0	-23383	19303	18736	18443	17876	17583	18590	17730	174	5430	500	12710	10	1	34824000	6230	52.31	2.99	12	2.44	342.00	5974.00	29200	20240126	-38.73	13890	20240201	28.80	29200	-38.73	20240126	13890	28.80	20240201	29200	-38.73	20240126	13890	28.80	20240201	0.11	N	460930	500	174 억		155184	N	N	0	N	00	N
3	20240329	151312	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17920	-250	5	-1.38	14794970670	810287	64.14	18310	18630	17850	23600	12720	18170	18259.10	0.45	0	-23283	19303	18736	18443	17876	17583	18590	17730	174	5430	500	12710	10	1	34824000	6240	52.40	3.00	12	2.33	342.00	5974.00	29200	20240126	-38.63	13890	20240201	29.01	29200	-38.63	20240126	13890	29.01	20240201	29200	-38.63	20240126	13890	29.01	20240201	0.11	N	460930	500	174 억		155184	N	N	0	N	00	N
4	20240329	141306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18070	-100	5	-0.55	12103572210	660539	52.29	18310	18630	18040	23600	12720	18170	18324.16	0.45	0	-2368	19303	18736	18443	17876	17583	18590	17730	174	5430	500	12710	10	1	34824000	6293	52.84	3.02	12	1.90	342.00	5974.00	29200	20240126	-38.12	13890	20240201	30.09	29200	-38.12	20240126	13890	30.09	20240201	29200	-38.12	20240126	13890	30.09	20240201	0.11	N	460930	500	174 억		155184	N	N	0	N	00	N
5	20240329	131241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18110	-60	5	-0.33	10880431680	592823	46.93	18310	18630	18050	23600	12720	18170	18354.09	0.45	0	-1894	19303	18736	18443	17876	17583	18590	17730	174	5430	500	12710	10	1	34824000	6307	52.95	3.03	12	1.70	342.00	5974.00	29200	20240126	-37.98	13890	20240201	30.38	29200	-37.98	20240126	13890	30.38	20240201	29200	-37.98	20240126	13890	30.38	20240201	0.11	N	460930	500	174 억		155184	N	N	0	N	00	N
6	20240329	121258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18100	-70	5	-0.39	10382488650	565327	44.75	18310	18630	18050	23600	12720	18170	18366.02	0.45	0	341	19303	18736	18443	17876	17583	18590	17730	174	5430	500	12710	10	1	34824000	6303	52.92	3.03	12	1.62	342.00	5974.00	29200	20240126	-38.01	13890	20240201	30.31	29200	-38.01	20240126	13890	30.31	20240201	29200	-38.01	20240126	13890	30.31	20240201	0.11	N	460930	500	174 억		155184	N	N	0	N	00	N
7	20240329	111244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18160	-10	5	-0.06	8865361220	481512	38.12	18310	18630	18110	23600	12720	18170	18412.32	0.45	0	-1817	19303	18736	18443	17876	17583	18590	17730	174	5430	500	12710	10	1	34824000	6324	53.10	3.04	12	1.38	342.00	5974.00	29200	20240126	-37.81	13890	20240201	30.74	29200	-37.81	20240126	13890	30.74	20240201	29200	-37.81	20240126	13890	30.74	20240201	0.11	N	460930	500	174 억		155184	N	N	0	N	00	N
8	20240329	101243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18130	-40	5	-0.22	7655746640	415002	32.85	18310	18630	18110	23600	12720	18170	18448.58	0.45	0	-15076	19303	18736	18443	17876	17583	18590	17730	174	5430	500	12710	10	1	34824000	6314	53.01	3.03	12	1.19	342.00	5974.00	29200	20240126	-37.91	13890	20240201	30.53	29200	-37.91	20240126	13890	30.53	20240201	29200	-37.91	20240126	13890	30.53	20240201	0.11	N	460930	500	174 억		155184	N	N	0	N	00	N
9	20240329	091244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18620	450	2	2.48	3522007350	190598	15.09	18310	18630	18290	23600	12720	18170	18481.36	0.45	0	19196	19303	18736	18443	17876	17583	18590	17730	174	5430	500	12710	10	1	34824000	6484	54.44	3.12	12	0.55	342.00	5974.00	29200	20240126	-36.23	13890	20240201	34.05	29200	-36.23	20240126	13890	34.05	20240201	29200	-36.23	20240126	13890	34.05	20240201	0.11	N	460930	500	174 억		155184	N	N	0	N	00	N
10	20240328	161251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18170	-880	5	-4.62	22537102600	1222109	56.70	18710	19010	18150	24750	13340	19050	18443.15	0.51	0	-22497	20650	19850	19450	18650	18250	19650	18450	174	5700	500	13330	10	1	34824000	6328	53.13	3.04	12	3.51	342.00	5974.00	29200	20240126	-37.77	13890	20240201	30.81	29200	-37.77	20240126	13890	30.81	20240201	29200	-37.77	20240126	13890	30.81	20240201	0.09	N	460930	500	174 억		177701	N	N	0	N	00	N
11	20240328	151254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18200	-850	5	-4.46	21079099930	1141909	52.98	18710	19010	18150	24750	13340	19050	18459.49	0.51	0	-31853	20650	19850	19450	18650	18250	19650	18450	174	5700	500	13330	10	1	34824000	6338	53.22	3.05	12	3.28	342.00	5974.00	29200	20240126	-37.67	13890	20240201	31.03	29200	-37.67	20240126	13890	31.03	20240201	29200	-37.67	20240126	13890	31.03	20240201	0.09	N	460930	500	174 억		177701	N	N	0	N	00	N
12	20240328	141237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18260	-790	5	-4.15	18284822310	988504	45.86	18710	19010	18220	24750	13340	19050	18497.43	0.51	0	-24425	20650	19850	19450	18650	18250	19650	18450	174	5700	500	13330	10	1	34824000	6359	53.39	3.06	12	2.84	342.00	5974.00	29200	20240126	-37.47	13890	20240201	31.46	29200	-37.47	20240126	13890	31.46	20240201	29200	-37.47	20240126	13890	31.46	20240201	0.09	N	460930	500	174 억		177701	N	N	0	N	00	N
13	20240328	131241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18280	-770	5	-4.04	16158915380	872466	40.48	18710	19010	18220	24750	13340	19050	18520.93	0.51	0	-19650	20650	19850	19450	18650	18250	19650	18450	174	5700	500	13330	10	1	34824000	6366	53.45	3.06	12	2.51	342.00	5974.00	29200	20240126	-37.40	13890	20240201	31.61	29200	-37.40	20240126	13890	31.61	20240201	29200	-37.40	20240126	13890	31.61	20240201	0.09	N	460930	500	174 억		177701	N	N	0	N	00	N
14	20240328	121241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18360	-690	5	-3.62	13914839430	749745	34.78	18710	19010	18220	24750	13340	19050	18559.39	0.51	0	-15806	20650	19850	19450	18650	18250	19650	18450	174	5700	500	13330	10	1	34824000	6394	53.68	3.07	12	2.15	342.00	5974.00	29200	20240126	-37.12	13890	20240201	32.18	29200	-37.12	20240126	13890	32.18	20240201	29200	-37.12	20240126	13890	32.18	20240201	0.09	N	460930	500	174 억		177701	N	N	0	N	00	N
15	20240328	111245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18440	-610	5	-3.20	12143482380	653309	30.31	18710	19010	18220	24750	13340	19050	18587.61	0.51	0	-3522	20650	19850	19450	18650	18250	19650	18450	174	5700	500	13330	10	1	34824000	6422	53.92	3.09	12	1.88	342.00	5974.00	29200	20240126	-36.85	13890	20240201	32.76	29200	-36.85	20240126	13890	32.76	20240201	29200	-36.85	20240126	13890	32.76	20240201	0.09	N	460930	500	174 억		177701	N	N	0	N	00	N
16	20240328	101255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18520	-530	5	-2.78	9569943090	513745	23.83	18710	19010	18220	24750	13340	19050	18627.76	0.51	0	-11369	20650	19850	19450	18650	18250	19650	18450	174	5700	500	13330	10	1	34824000	6449	54.15	3.10	12	1.48	342.00	5974.00	29200	20240126	-36.58	13890	20240201	33.33	29200	-36.58	20240126	13890	33.33	20240201	29200	-36.58	20240126	13890	33.33	20240201	0.09	N	460930	500	174 억		177701	N	N	0	N	00	N
17	20240328	091303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18610	-440	5	-2.31	3320531230	177337	8.23	18710	19010	18460	24750	13340	19050	18724.30	0.51	0	-7827	20650	19850	19450	18650	18250	19650	18450	174	5700	500	13330	10	1	34824000	6481	54.42	3.12	12	0.51	342.00	5974.00	29200	20240126	-36.27	13890	20240201	33.98	29200	-36.27	20240126	13890	33.98	20240201	29200	-36.27	20240126	13890	33.98	20240201	0.09	N	460930	500	174 억		177701	N	N	0	N	00	N
18	20240327	161258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19050	-1100	5	-5.46	41096579090	2111372	15.00	19790	20250	19050	26150	14150	20150	19466.43	0.70	0	-85908	21870	21010	19840	18980	17810	21440	19410	174	6000	500	14100	10	1	34824000	6634	55.70	3.19	12	6.06	342.00	5974.00	29200	20240126	-34.76	13890	20240201	37.15	29200	-34.76	20240126	13890	37.15	20240201	29200	-34.76	20240126	13890	37.15	20240201	0.08	N	460930	500	174 억		244315	N	N	0	N	00	N
19	20240327	151257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19210	-940	5	-4.67	38247944070	1962312	13.94	19790	20250	19200	26150	14150	20150	19490.19	0.70	0	-77743	21870	21010	19840	18980	17810	21440	19410	174	6000	500	14100	10	1	34824000	6690	56.17	3.22	12	5.63	342.00	5974.00	29200	20240126	-34.21	13890	20240201	38.30	29200	-34.21	20240126	13890	38.30	20240201	29200	-34.21	20240126	13890	38.30	20240201	0.08	N	460930	500	174 억		244315	N	N	0	N	00	N
20	20240327	141257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19250	-900	5	-4.47	34590745620	1772458	12.59	19790	20250	19210	26150	14150	20150	19514.55	0.70	0	-73051	21870	21010	19840	18980	17810	21440	19410	174	6000	500	14100	10	1	34824000	6704	56.29	3.22	12	5.09	342.00	5974.00	29200	20240126	-34.08	13890	20240201	38.59	29200	-34.08	20240126	13890	38.59	20240201	29200	-34.08	20240126	13890	38.59	20240201	0.08	N	460930	500	174 억		244315	N	N	0	N	00	N
21	20240327	131256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19350	-800	5	-3.97	32389508020	1658259	11.78	19790	20250	19210	26150	14150	20150	19531.04	0.70	0	-70031	21870	21010	19840	18980	17810	21440	19410	174	6000	500	14100	10	1	34824000	6738	56.58	3.24	12	4.76	342.00	5974.00	29200	20240126	-33.73	13890	20240201	39.31	29200	-33.73	20240126	13890	39.31	20240201	29200	-33.73	20240126	13890	39.31	20240201	0.08	N	460930	500	174 억		244315	N	N	0	N	00	N
22	20240327	121257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19270	-880	5	-4.37	29998821480	1534907	10.90	19790	20250	19210	26150	14150	20150	19543.13	0.70	0	-68385	21870	21010	19840	18980	17810	21440	19410	174	6000	500	14100	10	1	34824000	6711	56.35	3.23	12	4.41	342.00	5974.00	29200	20240126	-34.01	13890	20240201	38.73	29200	-34.01	20240126	13890	38.73	20240201	29200	-34.01	20240126	13890	38.73	20240201	0.08	N	460930	500	174 억		244315	N	N	0	N	00	N
23	20240327	111252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19240	-910	5	-4.52	28126055040	1437899	10.21	19790	20250	19210	26150	14150	20150	19559.21	0.70	0	-64078	21870	21010	19840	18980	17810	21440	19410	174	6000	500	14100	10	1	34824000	6700	56.26	3.22	12	4.13	342.00	5974.00	29200	20240126	-34.11	13890	20240201	38.52	29200	-34.11	20240126	13890	38.52	20240201	29200	-34.11	20240126	13890	38.52	20240201	0.08	N	460930	500	174 억		244315	N	N	0	N	00	N
24	20240327	101251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19530	-620	5	-3.08	22835767600	1165046	8.28	19790	20250	19220	26150	14150	20150	19599.23	0.70	0	-19880	21870	21010	19840	18980	17810	21440	19410	174	6000	500	14100	10	1	34824000	6801	57.11	3.27	12	3.35	342.00	5974.00	29200	20240126	-33.12	13890	20240201	40.60	29200	-33.12	20240126	13890	40.60	20240201	29200	-33.12	20240126	13890	40.60	20240201	0.08	N	460930	500	174 억		244315	N	N	0	N	00	N
25	20240327	091302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19710	-440	5	-2.18	10006880550	504285	3.58	19790	20250	19540	26150	14150	20150	19841.75	0.70	0	13399	21870	21010	19840	18980	17810	21440	19410	174	6000	500	14100	10	1	34824000	6864	57.63	3.30	12	1.45	342.00	5974.00	29200	20240126	-32.50	13890	20240201	41.90	29200	-32.50	20240126	13890	41.90	20240201	29200	-32.50	20240126	13890	41.90	20240201	0.08	N	460930	500	174 억		244315	N	N	0	N	00	N
26	20240326	161149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20150	2150	2	11.94	276034645130	13983441	1011.06	18960	20700	18670	23400	12600	18000	19739.51	0.22	0	182364	19613	18806	18363	17556	17113	18585	17335	174	5400	500	12600	50	1	34824000	7017	58.92	3.37	12	40.15	342.00	5974.00	29200	20240126	-30.99	13890	20240201	45.07	29200	-30.99	20240126	13890	45.07	20240201	29200	-30.99	20240126	13890	45.07	20240201	0.07	N	460930	500	174 억		76192	N	N	0	N	00	N
27	20240326	151243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	2450	2	13.61	265213350880	13449721	972.47	18960	20700	18670	23400	12600	18000	19718.89	0.22	0	197318	19613	18806	18363	17556	17113	18585	17335	174	5400	500	12600	50	1	34824000	7122	59.80	3.42	12	38.62	342.00	5974.00	29200	20240126	-29.97	13890	20240201	47.23	29200	-29.97	20240126	13890	47.23	20240201	29200	-29.97	20240126	13890	47.23	20240201	0.07	N	460930	500	174 억		76192	N	N	0	N	00	N
28	20240326	141238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19990	1990	2	11.06	231888317710	11784119	852.04	18960	20700	18670	23400	12600	18000	19678.05	0.22	0	161468	19613	18806	18363	17556	17113	18585	17335	174	5400	500	12600	10	1	34824000	6961	58.45	3.35	12	33.84	342.00	5974.00	29200	20240126	-31.54	13890	20240201	43.92	29200	-31.54	20240126	13890	43.92	20240201	29200	-31.54	20240126	13890	43.92	20240201	0.07	N	460930	500	174 억		76192	N	N	0	N	00	N
29	20240326	131233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20450	2450	2	13.61	193109295970	9830800	710.81	18960	20700	18670	23400	12600	18000	19643.31	0.22	0	239763	19613	18806	18363	17556	17113	18585	17335	174	5400	500	12600	50	1	34824000	7122	59.80	3.42	12	28.23	342.00	5974.00	29200	20240126	-29.97	13890	20240201	47.23	29200	-29.97	20240126	13890	47.23	20240201	29200	-29.97	20240126	13890	47.23	20240201	0.07	N	460930	500	174 억		76192	N	N	0	N	00	N
30	20240326	121231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19460	1460	2	8.11	144545046030	7411970	535.92	18960	20450	18670	23400	12600	18000	19501.59	0.22	0	105780	19613	18806	18363	17556	17113	18585	17335	174	5400	500	12600	10	1	34824000	6777	56.90	3.26	12	21.28	342.00	5974.00	29200	20240126	-33.36	13890	20240201	40.10	29200	-33.36	20240126	13890	40.10	20240201	29200	-33.36	20240126	13890	40.10	20240201	0.07	N	460930	500	174 억		76192	N	N	0	N	00	N
31	20240326	111228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19540	1540	2	8.56	128279527850	6572396	475.21	18960	20450	18670	23400	12600	18000	19517.95	0.22	0	82214	19613	18806	18363	17556	17113	18585	17335	174	5400	500	12600	10	1	34824000	6805	57.13	3.27	12	18.87	342.00	5974.00	29200	20240126	-33.08	13890	20240201	40.68	29200	-33.08	20240126	13890	40.68	20240201	29200	-33.08	20240126	13890	40.68	20240201	0.07	N	460930	500	174 억		76192	N	N	0	N	00	N
32	20240326	101233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18980	980	2	5.44	49278257620	2580355	186.57	18960	19450	18670	23400	12600	18000	19097.52	0.22	0	-380	19613	18806	18363	17556	17113	18585	17335	174	5400	500	12600	10	1	34824000	6610	55.50	3.18	12	7.41	342.00	5974.00	29200	20240126	-35.00	13890	20240201	36.65	29200	-35.00	20240126	13890	36.65	20240201	29200	-35.00	20240126	13890	36.65	20240201	0.07	N	460930	500	174 억		76192	N	N	0	N	00	N
33	20240326	091240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18950	950	2	5.28	23915581780	1248600	90.28	18960	19450	18800	23400	12600	18000	19154.02	0.22	0	-16865	19613	18806	18363	17556	17113	18585	17335	174	5400	500	12600	10	1	34824000	6599	55.41	3.17	12	3.59	342.00	5974.00	29200	20240126	-35.10	13890	20240201	36.43	29200	-35.10	20240126	13890	36.43	20240201	29200	-35.10	20240126	13890	36.43	20240201	0.07	N	460930	500	174 억		76192	N	N	0	N	00	N
34	20240325	161324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18000	-590	5	-3.17	22695269350	1221203	58.44	18680	19170	17920	24150	13020	18590	18586.33	0.32	0	-34317	19670	19130	18760	18220	17850	18945	18035	174	5560	500	13010	10	1	34824000	6268	121.62	3.18	12	3.51	148.00	5664.00	29200	20240126	-38.36	13890	20240201	29.59	29200	-38.36	20240126	13890	29.59	20240201	29200	-38.36	20240126	13890	29.59	20240201	0.06	N	460930	500	174 억		110522	N	N	0	N	00	N
35	20240325	151328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18030	-560	5	-3.01	21818185770	1172471	56.11	18680	19170	17920	24150	13020	18590	18608.72	0.32	0	-34761	19670	19130	18760	18220	17850	18945	18035	174	5560	500	13010	10	1	34824000	6279	121.82	3.18	12	3.37	148.00	5664.00	29200	20240126	-38.25	13890	20240201	29.81	29200	-38.25	20240126	13890	29.81	20240201	29200	-38.25	20240126	13890	29.81	20240201	0.06	N	460930	500	174 억		110522	N	N	0	N	00	N
36	20240325	141326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18110	-480	5	-2.58	18300469750	977723	46.79	18680	19170	18080	24150	13020	18590	18717.46	0.32	0	-38976	19670	19130	18760	18220	17850	18945	18035	174	5560	500	13010	10	1	34824000	6307	122.36	3.20	12	2.81	148.00	5664.00	29200	20240126	-37.98	13890	20240201	30.38	29200	-37.98	20240126	13890	30.38	20240201	29200	-37.98	20240126	13890	30.38	20240201	0.06	N	460930	500	174 억		110522	N	N	0	N	00	N
37	20240325	131324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18500	-90	5	-0.48	15140256120	804520	38.50	18680	19170	18470	24150	13020	18590	18819.04	0.32	0	-20359	19670	19130	18760	18220	17850	18945	18035	174	5560	500	13010	10	1	34824000	6442	125.00	3.27	12	2.31	148.00	5664.00	29200	20240126	-36.64	13890	20240201	33.19	29200	-36.64	20240126	13890	33.19	20240201	29200	-36.64	20240126	13890	33.19	20240201	0.06	N	460930	500	174 억		110522	N	N	0	N	00	N
38	20240325	121328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18480	-110	5	-0.59	14376806300	763296	36.53	18680	19170	18470	24150	13020	18590	18835.22	0.32	0	-8814	19670	19130	18760	18220	17850	18945	18035	174	5560	500	13010	10	1	34824000	6435	124.86	3.26	12	2.19	148.00	5664.00	29200	20240126	-36.71	13890	20240201	33.05	29200	-36.71	20240126	13890	33.05	20240201	29200	-36.71	20240126	13890	33.05	20240201	0.06	N	460930	500	174 억		110522	N	N	0	N	00	N
39	20240325	111327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18580	-10	5	-0.05	13054880090	691961	33.11	18680	19170	18470	24150	13020	18590	18866.56	0.32	0	2184	19670	19130	18760	18220	17850	18945	18035	174	5560	500	13010	10	1	34824000	6470	125.54	3.28	12	1.99	148.00	5664.00	29200	20240126	-36.37	13890	20240201	33.77	29200	-36.37	20240126	13890	33.77	20240201	29200	-36.37	20240126	13890	33.77	20240201	0.06	N	460930	500	174 억		110522	N	N	0	N	00	N
40	20240325	101326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18800	210	2	1.13	10839612750	573236	27.43	18680	19170	18630	24150	13020	18590	18909.60	0.32	0	24527	19670	19130	18760	18220	17850	18945	18035	174	5560	500	13010	10	1	34824000	6547	127.03	3.32	12	1.65	148.00	5664.00	29200	20240126	-35.62	13890	20240201	35.35	29200	-35.62	20240126	13890	35.35	20240201	29200	-35.62	20240126	13890	35.35	20240201	0.06	N	460930	500	174 억		110522	N	N	0	N	00	N
41	20240325	091331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18870	280	2	1.51	6445881480	339536	16.25	18680	19170	18630	24150	13020	18590	18984.57	0.32	0	17452	19670	19130	18760	18220	17850	18945	18035	174	5560	500	13010	10	1	34824000	6571	127.50	3.33	12	0.98	148.00	5664.00	29200	20240126	-35.38	13890	20240201	35.85	29200	-35.38	20240126	13890	35.85	20240201	29200	-35.38	20240126	13890	35.85	20240201	0.06	N	460930	500	174 억		110522	N	N	0	N	00	N
42	20240322	161328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18590	200	2	1.09	38767603590	2055297	93.23	18700	19300	18390	23900	12880	18390	18862.71	0.42	0	-36756	19910	19150	18630	17870	17350	18890	17610	174	5510	500	12870	10	1	34824000	6474	125.61	3.28	12	5.90	148.00	5664.00	29200	20240126	-36.34	13890	20240201	33.84	29200	-36.34	20240126	13890	33.84	20240201	29200	-36.34	20240126	13890	33.84	20240201	0.08	N	460930	500	174 억		147747	N	N	0	N	00	N
43	20240322	151332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18590	200	2	1.09	37561685830	1990378	90.29	18700	19300	18390	23900	12880	18390	18871.64	0.42	0	-51472	19910	19150	18630	17870	17350	18890	17610	174	5510	500	12870	10	1	34824000	6474	125.61	3.28	12	5.72	148.00	5664.00	29200	20240126	-36.34	13890	20240201	33.84	29200	-36.34	20240126	13890	33.84	20240201	29200	-36.34	20240126	13890	33.84	20240201	0.08	N	460930	500	174 억		147747	N	N	0	N	00	N
44	20240322	141317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18800	410	2	2.23	35211331620	1864275	84.57	18700	19300	18390	23900	12880	18390	18887.41	0.42	0	-36051	19910	19150	18630	17870	17350	18890	17610	174	5510	500	12870	10	1	34824000	6547	127.03	3.32	12	5.35	148.00	5664.00	29200	20240126	-35.62	13890	20240201	35.35	29200	-35.62	20240126	13890	35.35	20240201	29200	-35.62	20240126	13890	35.35	20240201	0.08	N	460930	500	174 억		147747	N	N	0	N	00	N
45	20240322	131323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18760	370	2	2.01	31298188150	1655203	75.08	18700	19300	18390	23900	12880	18390	18908.97	0.42	0	-27155	19910	19150	18630	17870	17350	18890	17610	174	5510	500	12870	10	1	34824000	6533	126.76	3.31	12	4.75	148.00	5664.00	29200	20240126	-35.75	13890	20240201	35.06	29200	-35.75	20240126	13890	35.06	20240201	29200	-35.75	20240126	13890	35.06	20240201	0.08	N	460930	500	174 억		147747	N	N	0	N	00	N
46	20240322	121319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18670	280	2	1.52	14417365110	769132	34.89	18700	19050	18390	23900	12880	18390	18744.98	0.42	0	-525	19910	19150	18630	17870	17350	18890	17610	174	5510	500	12870	10	1	34824000	6502	126.15	3.30	12	2.21	148.00	5664.00	29200	20240126	-36.06	13890	20240201	34.41	29200	-36.06	20240126	13890	34.41	20240201	29200	-36.06	20240126	13890	34.41	20240201	0.08	N	460930	500	174 억		147747	N	N	0	N	00	N
47	20240322	111327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18720	330	2	1.79	13284666430	708425	32.14	18700	19050	18390	23900	12880	18390	18752.40	0.42	0	3772	19910	19150	18630	17870	17350	18890	17610	174	5510	500	12870	10	1	34824000	6519	126.49	3.31	12	2.03	148.00	5664.00	29200	20240126	-35.89	13890	20240201	34.77	29200	-35.89	20240126	13890	34.77	20240201	29200	-35.89	20240126	13890	34.77	20240201	0.08	N	460930	500	174 억		147747	N	N	0	N	00	N
48	20240322	101318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18860	470	2	2.56	10357419570	552516	25.06	18700	19050	18390	23900	12880	18390	18745.92	0.42	0	8333	19910	19150	18630	17870	17350	18890	17610	174	5510	500	12870	10	1	34824000	6568	127.43	3.33	12	1.59	148.00	5664.00	29200	20240126	-35.41	13890	20240201	35.78	29200	-35.41	20240126	13890	35.78	20240201	29200	-35.41	20240126	13890	35.78	20240201	0.08	N	460930	500	174 억		147747	N	N	0	N	00	N
49	20240322	091318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18460	70	2	0.38	4130517860	220156	9.99	18700	19050	18450	23900	12880	18390	18761.79	0.42	0	-33713	19910	19150	18630	17870	17350	18890	17610	174	5510	500	12870	10	1	34824000	6429	124.73	3.26	12	0.63	148.00	5664.00	29200	20240126	-36.78	13890	20240201	32.90	29200	-36.78	20240126	13890	32.90	20240201	29200	-36.78	20240126	13890	32.90	20240201	0.08	N	460930	500	174 억		147747	N	N	0	N	00	N
50	20240321	161321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18390	-60	5	-0.33	40963978270	2180478	34.99	18630	19390	18110	23950	12920	18450	18788.43	0.33	0	32798	20730	19590	18790	17650	16850	20160	18220	174	5500	500	12910	10	1	34824000	6404	124.26	3.25	12	6.26	148.00	5664.00	29200	20240126	-37.02	13890	20240201	32.40	29200	-37.02	20240126	13890	32.40	20240201	29200	-37.02	20240126	13890	32.40	20240201	0.07	N	460930	500	174 억		115168	N	N	0	N	00	N
51	20240321	151318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18420	-30	5	-0.16	40059706060	2131354	34.20	18630	19390	18110	23950	12920	18450	18795.91	0.33	0	32069	20730	19590	18790	17650	16850	20160	18220	174	5500	500	12910	10	1	34824000	6415	124.46	3.25	12	6.12	148.00	5664.00	29200	20240126	-36.92	13890	20240201	32.61	29200	-36.92	20240126	13890	32.61	20240201	29200	-36.92	20240126	13890	32.61	20240201	0.07	N	460930	500	174 억		115168	N	N	0	N	00	N
52	20240321	141316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18450	0	3	0.00	37508783730	1993108	31.98	18630	19390	18110	23950	12920	18450	18819.80	0.33	0	29024	20730	19590	18790	17650	16850	20160	18220	174	5500	500	12910	10	1	34824000	6425	124.66	3.26	12	5.72	148.00	5664.00	29200	20240126	-36.82	13890	20240201	32.83	29200	-36.82	20240126	13890	32.83	20240201	29200	-36.82	20240126	13890	32.83	20240201	0.07	N	460930	500	174 억		115168	N	N	0	N	00	N
53	20240321	131304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18600	150	2	0.81	35160674870	1866306	29.95	18630	19390	18110	23950	12920	18450	18840.34	0.33	0	25272	20730	19590	18790	17650	16850	20160	18220	174	5500	500	12910	10	1	34824000	6477	125.68	3.28	12	5.36	148.00	5664.00	29200	20240126	-36.30	13890	20240201	33.91	29200	-36.30	20240126	13890	33.91	20240201	29200	-36.30	20240126	13890	33.91	20240201	0.07	N	460930	500	174 억		115168	N	N	0	N	00	N
54	20240321	121322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18810	360	2	1.95	32794970080	1739825	27.92	18630	19390	18110	23950	12920	18450	18850.27	0.33	0	20634	20730	19590	18790	17650	16850	20160	18220	174	5500	500	12910	10	1	34824000	6550	127.09	3.32	12	5.00	148.00	5664.00	29200	20240126	-35.58	13890	20240201	35.42	29200	-35.58	20240126	13890	35.42	20240201	29200	-35.58	20240126	13890	35.42	20240201	0.07	N	460930	500	174 억		115168	N	N	0	N	00	N
55	20240321	111317	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18970	520	2	2.82	28437812480	1510383	24.24	18630	19390	18110	23950	12920	18450	18828.96	0.33	0	693	20730	19590	18790	17650	16850	20160	18220	174	5500	500	12910	10	1	34824000	6606	128.18	3.35	12	4.34	148.00	5664.00	29200	20240126	-35.03	13890	20240201	36.57	29200	-35.03	20240126	13890	36.57	20240201	29200	-35.03	20240126	13890	36.57	20240201	0.07	N	460930	500	174 억		115168	N	N	0	N	00	N
56	20240321	101319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19150	700	2	3.79	20090686970	1068807	17.15	18630	19390	18110	23950	12920	18450	18798.27	0.33	0	5452	20730	19590	18790	17650	16850	20160	18220	174	5500	500	12910	10	1	34824000	6669	129.39	3.38	12	3.07	148.00	5664.00	29200	20240126	-34.42	13890	20240201	37.87	29200	-34.42	20240126	13890	37.87	20240201	29200	-34.42	20240126	13890	37.87	20240201	0.07	N	460930	500	174 억		115168	N	N	0	N	00	N
57	20240321	091325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18180	-270	5	-1.46	4603648800	249422	4.00	18630	18850	18160	23950	12920	18450	18457.36	0.33	0	1459	20730	19590	18790	17650	16850	20160	18220	174	5500	500	12910	10	1	34824000	6331	122.84	3.21	12	0.72	148.00	5664.00	29200	20240126	-37.74	13890	20240201	30.89	29200	-37.74	20240126	13890	30.89	20240201	29200	-37.74	20240126	13890	30.89	20240201	0.07	N	460930	500	174 억		115168	N	N	0	N	00	N
58	20240320	161300	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18450	200	2	1.10	119043413780	6181018	292.97	18000	19930	17990	23700	12780	18250	19260.17	0.39	0	-19975	19756	19002	18416	17662	17076	18710	17370	174	5450	500	12770	10	1	34824000	6425	124.66	3.26	12	17.75	148.00	5664.00	29200	20240126	-36.82	13890	20240201	32.83	29200	-36.82	20240126	13890	32.83	20240201	29200	-36.82	20240126	13890	32.83	20240201	0.06	N	460930	500	174 억		134918	N	N	0	N	00	N
59	20240320	151309	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18370	120	2	0.66	117901389100	6119116	290.04	18000	19930	17990	23700	12780	18250	19267.76	0.39	0	-26653	19756	19002	18416	17662	17076	18710	17370	174	5450	500	12770	10	1	34824000	6397	124.12	3.24	12	17.57	148.00	5664.00	29200	20240126	-37.09	13890	20240201	32.25	29200	-37.09	20240126	13890	32.25	20240201	29200	-37.09	20240126	13890	32.25	20240201	0.06	N	460930	500	174 억		134918	N	N	0	N	00	N
60	20240320	141313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18540	290	2	1.59	115211450550	5973472	283.13	18000	19930	17990	23700	12780	18250	19287.23	0.39	0	-25306	19756	19002	18416	17662	17076	18710	17370	174	5450	500	12770	10	1	34824000	6456	125.27	3.27	12	17.15	148.00	5664.00	29200	20240126	-36.51	13890	20240201	33.48	29200	-36.51	20240126	13890	33.48	20240201	29200	-36.51	20240126	13890	33.48	20240201	0.06	N	460930	500	174 억		134918	N	N	0	N	00	N
61	20240320	131314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18530	280	2	1.53	112747732170	5840451	276.83	18000	19930	17990	23700	12780	18250	19304.68	0.39	0	-23486	19756	19002	18416	17662	17076	18710	17370	174	5450	500	12770	10	1	34824000	6453	125.20	3.27	12	16.77	148.00	5664.00	29200	20240126	-36.54	13890	20240201	33.41	29200	-36.54	20240126	13890	33.41	20240201	29200	-36.54	20240126	13890	33.41	20240201	0.06	N	460930	500	174 억		134918	N	N	0	N	00	N
62	20240320	121305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18790	540	2	2.96	108796884870	5628657	266.79	18000	19930	17990	23700	12780	18250	19329.16	0.39	0	-17438	19756	19002	18416	17662	17076	18710	17370	174	5450	500	12770	10	1	34824000	6543	126.96	3.32	12	16.16	148.00	5664.00	29200	20240126	-35.65	13890	20240201	35.28	29200	-35.65	20240126	13890	35.28	20240201	29200	-35.65	20240126	13890	35.28	20240201	0.06	N	460930	500	174 억		134918	N	N	0	N	00	N
63	20240320	111308	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19020	770	2	4.22	103993869510	5372696	254.66	18000	19930	17990	23700	12780	18250	19356.05	0.39	0	-38778	19756	19002	18416	17662	17076	18710	17370	174	5450	500	12770	10	1	34824000	6624	128.51	3.36	12	15.43	148.00	5664.00	29200	20240126	-34.86	13890	20240201	36.93	29200	-34.86	20240126	13890	36.93	20240201	29200	-34.86	20240126	13890	36.93	20240201	0.06	N	460930	500	174 억		134918	N	N	0	N	00	N
64	20240320	101259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19510	1260	2	6.90	89983805400	4637861	219.83	18000	19930	17990	23700	12780	18250	19402.08	0.39	0	-35829	19756	19002	18416	17662	17076	18710	17370	174	5450	500	12770	10	1	34824000	6794	131.82	3.44	12	13.32	148.00	5664.00	29200	20240126	-33.18	13890	20240201	40.46	29200	-33.18	20240126	13890	40.46	20240201	29200	-33.18	20240126	13890	40.46	20240201	0.06	N	460930	500	174 억		134918	N	N	0	N	00	N
65	20240320	091306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18640	390	2	2.14	5388782870	291578	13.82	18000	18750	17990	23700	12780	18250	18481.68	0.39	0	17174	19756	19002	18416	17662	17076	18710	17370	174	5450	500	12770	10	1	34824000	6491	125.95	3.29	12	0.84	148.00	5664.00	29200	20240126	-36.16	13890	20240201	34.20	29200	-36.16	20240126	13890	34.20	20240201	29200	-36.16	20240126	13890	34.20	20240201	0.06	N	460930	500	174 억		134918	N	N	0	N	00	N
66	20240319	161253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18250	-460	5	-2.46	38297564850	2070682	33.49	18600	19170	17830	24300	13100	18710	18495.51	0.45	0	-17817	19976	19342	18706	18072	17436	19660	18390	174	5590	500	13090	10	1	34824000	6355	123.31	3.22	12	5.95	148.00	5664.00	29200	20240126	-37.50	13890	20240201	31.39	29200	-37.50	20240126	13890	31.39	20240201	29200	-37.50	20240126	13890	31.39	20240201	0.12	N	460930	500	174 억		155876	N	N	0	N	00	N
67	20240319	151306	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18310	-400	5	-2.14	37097317870	2004858	32.43	18600	19170	17830	24300	13100	18710	18503.64	0.45	0	-25611	19976	19342	18706	18072	17436	19660	18390	174	5590	500	13090	10	1	34824000	6376	123.72	3.23	12	5.76	148.00	5664.00	29200	20240126	-37.29	13890	20240201	31.82	29200	-37.29	20240126	13890	31.82	20240201	29200	-37.29	20240126	13890	31.82	20240201	0.12	N	460930	500	174 억		155876	N	N	0	N	00	N
68	20240319	141304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17910	-800	5	-4.28	31968064190	1723304	27.87	18600	19170	17830	24300	13100	18710	18550.39	0.45	0	-24794	19976	19342	18706	18072	17436	19660	18390	174	5590	500	13090	10	1	34824000	6237	121.01	3.16	12	4.95	148.00	5664.00	29200	20240126	-38.66	13890	20240201	28.94	29200	-38.66	20240126	13890	28.94	20240201	29200	-38.66	20240126	13890	28.94	20240201	0.12	N	460930	500	174 억		155876	N	N	0	N	00	N
69	20240319	131232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17970	-740	5	-3.96	29954375670	1610916	26.06	18600	19170	17900	24300	13100	18710	18594.57	0.45	0	-25007	19976	19342	18706	18072	17436	19660	18390	174	5590	500	13090	10	1	34824000	6258	121.42	3.17	12	4.63	148.00	5664.00	29200	20240126	-38.46	13890	20240201	29.37	29200	-38.46	20240126	13890	29.37	20240201	29200	-38.46	20240126	13890	29.37	20240201	0.12	N	460930	500	174 억		155876	N	N	0	N	00	N
70	20240319	121255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18100	-610	5	-3.26	27194398080	1457495	23.58	18600	19170	18070	24300	13100	18710	18658.29	0.45	0	-37399	19976	19342	18706	18072	17436	19660	18390	174	5590	500	13090	10	1	34824000	6303	122.30	3.20	12	4.19	148.00	5664.00	29200	20240126	-38.01	13890	20240201	30.31	29200	-38.01	20240126	13890	30.31	20240201	29200	-38.01	20240126	13890	30.31	20240201	0.12	N	460930	500	174 억		155876	N	N	0	N	00	N
71	20240319	111304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18240	-470	5	-2.51	24739738040	1322472	21.39	18600	19170	18180	24300	13100	18710	18707.19	0.45	0	-27179	19976	19342	18706	18072	17436	19660	18390	174	5590	500	13090	10	1	34824000	6352	123.24	3.22	12	3.80	148.00	5664.00	29200	20240126	-37.53	13890	20240201	31.32	29200	-37.53	20240126	13890	31.32	20240201	29200	-37.53	20240126	13890	31.32	20240201	0.12	N	460930	500	174 억		155876	N	N	0	N	00	N
72	20240319	101305	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18570	-140	5	-0.75	20293986320	1080285	17.47	18600	19170	18330	24300	13100	18710	18785.82	0.45	0	-48066	19976	19342	18706	18072	17436	19660	18390	174	5590	500	13090	10	1	34824000	6467	125.47	3.28	12	3.10	148.00	5664.00	29200	20240126	-36.40	13890	20240201	33.69	29200	-36.40	20240126	13890	33.69	20240201	29200	-36.40	20240126	13890	33.69	20240201	0.12	N	460930	500	174 억		155876	N	N	0	N	00	N
73	20240319	091304	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18900	190	2	1.02	4762511980	256835	4.15	18600	18970	18330	24300	13100	18710	18542.63	0.45	0	-7930	19976	19342	18706	18072	17436	19660	18390	174	5590	500	13090	10	1	34824000	6582	127.70	3.34	12	0.74	148.00	5664.00	29200	20240126	-35.27	13890	20240201	36.07	29200	-35.27	20240126	13890	36.07	20240201	29200	-35.27	20240126	13890	36.07	20240201	0.12	N	460930	500	174 억		155876	N	N	0	N	00	N
74	20240318	161255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18710	330	2	1.80	115150998190	6122936	31.08	18300	19340	18070	23850	12870	18380	18806.83	0.39	0	6069	22166	20272	19206	17312	16246	19740	16780	174	5470	500	12860	10	1	34824000	6516	126.42	3.30	12	17.58	148.00	5664.00	29200	20240126	-35.92	13890	20240201	34.70	29200	-35.92	20240126	13890	34.70	20240201	29200	-35.92	20240126	13890	34.70	20240201	0.03	N	460930	500	174 억		134720	N	N	0	N	00	N
75	20240318	151246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18650	270	2	1.47	112372633040	5974429	30.33	18300	19340	18070	23850	12870	18380	18809.09	0.39	0	-4553	22166	20272	19206	17312	16246	19740	16780	174	5470	500	12860	10	1	34824000	6495	126.01	3.29	12	17.16	148.00	5664.00	29200	20240126	-36.13	13890	20240201	34.27	29200	-36.13	20240126	13890	34.27	20240201	29200	-36.13	20240126	13890	34.27	20240201	0.03	N	460930	500	174 억		134720	N	N	0	N	00	N
76	20240318	141253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18630	250	2	1.36	106610134180	5664866	28.76	18300	19340	18070	23850	12870	18380	18819.71	0.39	0	-27788	22166	20272	19206	17312	16246	19740	16780	174	5470	500	12860	10	1	34824000	6488	125.88	3.29	12	16.27	148.00	5664.00	29200	20240126	-36.20	13890	20240201	34.13	29200	-36.20	20240126	13890	34.13	20240201	29200	-36.20	20240126	13890	34.13	20240201	0.03	N	460930	500	174 억		134720	N	N	0	N	00	N
77	20240318	131254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18940	560	2	3.05	98633851260	5240679	26.60	18300	19340	18070	23850	12870	18380	18821.00	0.39	0	-62060	22166	20272	19206	17312	16246	19740	16780	174	5470	500	12860	10	1	34824000	6596	127.97	3.34	12	15.05	148.00	5664.00	29200	20240126	-35.14	13890	20240201	36.36	29200	-35.14	20240126	13890	36.36	20240201	29200	-35.14	20240126	13890	36.36	20240201	0.03	N	460930	500	174 억		134720	N	N	0	N	00	N
78	20240318	121247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19140	760	2	4.13	67632937830	3620430	18.38	18300	19270	18070	23850	12870	18380	18681.10	0.39	0	4367	22166	20272	19206	17312	16246	19740	16780	174	5470	500	12860	10	1	34824000	6665	129.32	3.38	12	10.40	148.00	5664.00	29200	20240126	-34.45	13890	20240201	37.80	29200	-34.45	20240126	13890	37.80	20240201	29200	-34.45	20240126	13890	37.80	20240201	0.03	N	460930	500	174 억		134720	N	N	0	N	00	N
79	20240318	111257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18550	170	2	0.92	40513389930	2188763	11.11	18300	18930	18070	23850	12870	18380	18509.85	0.39	0	-13071	22166	20272	19206	17312	16246	19740	16780	174	5470	500	12860	10	1	34824000	6460	125.34	3.28	12	6.29	148.00	5664.00	29200	20240126	-36.47	13890	20240201	33.55	29200	-36.47	20240126	13890	33.55	20240201	29200	-36.47	20240126	13890	33.55	20240201	0.03	N	460930	500	174 억		134720	N	N	0	N	00	N
80	20240318	101254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18200	-180	5	-0.98	31798239740	1715996	8.71	18300	18930	18070	23850	12870	18380	18530.68	0.39	0	-23170	22166	20272	19206	17312	16246	19740	16780	174	5470	500	12860	10	1	34824000	6338	122.97	3.21	12	4.93	148.00	5664.00	29200	20240126	-37.67	13890	20240201	31.03	29200	-37.67	20240126	13890	31.03	20240201	29200	-37.67	20240126	13890	31.03	20240201	0.03	N	460930	500	174 억		134720	N	N	0	N	00	N
81	20240318	091254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18890	510	2	2.77	12457617280	672580	3.41	18300	18930	18210	23850	12870	18380	18522.61	0.39	0	-11148	22166	20272	19206	17312	16246	19740	16780	174	5470	500	12860	10	1	34824000	6578	127.64	3.34	12	1.93	148.00	5664.00	29200	20240126	-35.31	13890	20240201	36.00	29200	-35.31	20240126	13890	36.00	20240201	29200	-35.31	20240126	13890	36.00	20240201	0.03	N	460930	500	174 억		134720	N	N	0	N	00	N
82	20240315	161238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18380	550	2	3.08	385367301380	19574198	126.22	18770	21100	18140	23150	12490	17830	19690.06	0.20	0	68327	21203	19516	17013	15326	12823	20360	16170	174	5320	500	12480	10	1	34824000	6401	124.19	3.25	12	56.21	148.00	5664.00	29200	20240126	-37.05	13890	20240201	32.33	29200	-37.05	20240126	13890	32.33	20240201	29200	-37.05	20240126	13890	32.33	20240201	0.02	N	460930	500	174 억		69897	N	N	0	N	00	N
83	20240315	151159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18240	410	2	2.30	380699062070	19319599	124.57	18770	21100	18140	23150	12490	17830	19706.34	0.20	0	22056	21203	19516	17013	15326	12823	20360	16170	174	5320	500	12480	10	1	34824000	6352	123.24	3.22	12	55.48	148.00	5664.00	29200	20240126	-37.53	13890	20240201	31.32	29200	-37.53	20240126	13890	31.32	20240201	29200	-37.53	20240126	13890	31.32	20240201	0.02	N	460930	500	174 억		69897	N	N	0	N	00	N
84	20240315	141132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18340	510	2	2.86	370960475720	18788362	121.15	18770	21100	18140	23150	12490	17830	19745.22	0.20	0	-11379	21203	19516	17013	15326	12823	20360	16170	174	5320	500	12480	10	1	34824000	6387	123.92	3.24	12	53.95	148.00	5664.00	29200	20240126	-37.19	13890	20240201	32.04	29200	-37.19	20240126	13890	32.04	20240201	29200	-37.19	20240126	13890	32.04	20240201	0.02	N	460930	500	174 억		69897	N	N	0	N	00	N
85	20240315	131238	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18550	720	2	4.04	357598389660	18059315	116.45	18770	21100	18230	23150	12490	17830	19802.46	0.20	0	-13348	21203	19516	17013	15326	12823	20360	16170	174	5320	500	12480	10	1	34824000	6460	125.34	3.28	12	51.86	148.00	5664.00	29200	20240126	-36.47	13890	20240201	33.55	29200	-36.47	20240126	13890	33.55	20240201	29200	-36.47	20240126	13890	33.55	20240201	0.02	N	460930	500	174 억		69897	N	N	0	N	00	N
86	20240315	121240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19170	1340	2	7.52	334914954580	16843423	108.61	18770	21100	18230	23150	12490	17830	19885.29	0.20	0	-24839	21203	19516	17013	15326	12823	20360	16170	174	5320	500	12480	10	1	34824000	6676	129.53	3.38	12	48.37	148.00	5664.00	29200	20240126	-34.35	13890	20240201	38.01	29200	-34.35	20240126	13890	38.01	20240201	29200	-34.35	20240126	13890	38.01	20240201	0.02	N	460930	500	174 억		69897	N	N	0	N	00	N
87	20240315	111237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19840	2010	2	11.27	302241059230	15149208	97.68	18770	21100	18230	23150	12490	17830	19952.41	0.20	0	-23851	21203	19516	17013	15326	12823	20360	16170	174	5320	500	12480	10	1	34824000	6909	134.05	3.50	12	43.50	148.00	5664.00	29200	20240126	-32.05	13890	20240201	42.84	29200	-32.05	20240126	13890	42.84	20240201	29200	-32.05	20240126	13890	42.84	20240201	0.02	N	460930	500	174 억		69897	N	N	0	N	00	N
88	20240315	101244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	19710	1880	2	10.54	271593289310	13606643	87.74	18770	21100	18230	23150	12490	17830	19961.98	0.20	0	-9668	21203	19516	17013	15326	12823	20360	16170	174	5320	500	12480	10	1	34824000	6864	133.18	3.48	12	39.07	148.00	5664.00	29200	20240126	-32.50	13890	20240201	41.90	29200	-32.50	20240126	13890	41.90	20240201	29200	-32.50	20240126	13890	41.90	20240201	0.02	N	460930	500	174 억		69897	N	N	0	N	00	N
89	20240315	091250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	20000	2170	2	12.17	104126614070	5330759	34.37	18770	20400	18230	23150	12490	17830	19536.50	0.20	0	-18370	21203	19516	17013	15326	12823	20360	16170	174	5320	500	12480	50	1	34824000	6965	135.14	3.53	12	15.31	148.00	5664.00	29200	20240126	-31.51	13890	20240201	43.99	29200	-31.51	20240126	13890	43.99	20240201	29200	-31.51	20240126	13890	43.99	20240201	0.02	N	460930	500	174 억		69897	N	N	0	N	00	N
90	20240314	161226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17830	3380	2	23.39	269608315870	15376965	5504.85	14600	18700	14510	18780	10120	14450	17532.82	0.18	0	15866	15083	14766	14533	14216	13983	14650	14100	174	4330	500	10110	10	1	34824000	6209	120.47	3.15	12	44.16	148.00	5664.00	29200	20240126	-38.94	13890	20240201	28.37	29200	-38.94	20240126	13890	28.37	20240201	29200	-38.94	20240126	13890	28.37	20240201	0.02	N	460930	500	174 억		61118	N	N	0	N	00	N
91	20240314	151233	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18020	3570	2	24.71	259823640250	14828140	5308.37	14600	18700	14510	18780	10120	14450	17522.34	0.18	0	3757	15083	14766	14533	14216	13983	14650	14100	174	4330	500	10110	10	1	34824000	6275	121.76	3.18	12	42.58	148.00	5664.00	29200	20240126	-38.29	13890	20240201	29.73	29200	-38.29	20240126	13890	29.73	20240201	29200	-38.29	20240126	13890	29.73	20240201	0.02	N	460930	500	174 억		61118	N	N	0	N	00	N
92	20240314	141231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17910	3460	2	23.94	199400051350	11497520	4116.03	14600	18550	14510	18780	10120	14450	17342.87	0.18	0	32702	15083	14766	14533	14216	13983	14650	14100	174	4330	500	10110	10	1	34824000	6237	121.01	3.16	12	33.02	148.00	5664.00	29200	20240126	-38.66	13890	20240201	28.94	29200	-38.66	20240126	13890	28.94	20240201	29200	-38.66	20240126	13890	28.94	20240201	0.02	N	460930	500	174 억		61118	N	N	0	N	00	N
93	20240314	131229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	18160	3710	2	25.67	175825943310	10190137	3648.00	14600	18550	14510	18780	10120	14450	17254.52	0.18	0	24207	15083	14766	14533	14216	13983	14650	14100	174	4330	500	10110	10	1	34824000	6324	122.70	3.21	12	29.26	148.00	5664.00	29200	20240126	-37.81	13890	20240201	30.74	29200	-37.81	20240126	13890	30.74	20240201	29200	-37.81	20240126	13890	30.74	20240201	0.02	N	460930	500	174 억		61118	N	N	0	N	00	N
94	20240314	121231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	17700	3250	2	22.49	132680943460	7792924	2789.81	14600	18350	14510	18780	10120	14450	17025.82	0.18	0	29184	15083	14766	14533	14216	13983	14650	14100	174	4330	500	10110	10	1	34824000	6164	119.59	3.12	12	22.38	148.00	5664.00	29200	20240126	-39.38	13890	20240201	27.43	29200	-39.38	20240126	13890	27.43	20240201	29200	-39.38	20240126	13890	27.43	20240201	0.02	N	460930	500	174 억		61118	N	N	0	N	00	N
95	20240314	111231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16890	2440	2	16.89	60137153890	3689408	1320.78	14600	16950	14510	18780	10120	14450	16299.95	0.18	0	43926	15083	14766	14533	14216	13983	14650	14100	174	4330	500	10110	10	1	34824000	5882	114.12	2.98	12	10.59	148.00	5664.00	29200	20240126	-42.16	13890	20240201	21.60	29200	-42.16	20240126	13890	21.60	20240201	29200	-42.16	20240126	13890	21.60	20240201	0.02	N	460930	500	174 억		61118	N	N	0	N	00	N
96	20240314	101241	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	16090	1640	2	11.35	31910801720	1987356	711.46	14600	16670	14510	18780	10120	14450	16056.91	0.18	0	65613	15083	14766	14533	14216	13983	14650	14100	174	4330	500	10110	10	1	34824000	5603	108.72	2.84	12	5.71	148.00	5664.00	29200	20240126	-44.90	13890	20240201	15.84	29200	-44.90	20240126	13890	15.84	20240201	29200	-44.90	20240126	13890	15.84	20240201	0.02	N	460930	500	174 억		61118	N	N	0	N	00	N
97	20240314	091237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14800	350	2	2.42	440405960	30034	10.75	14600	14800	14510	18780	10120	14450	14663.58	0.18	0	4872	15083	14766	14533	14216	13983	14650	14100	174	4330	500	10110	10	1	34824000	5154	100.00	2.61	12	0.09	148.00	5664.00	29200	20240126	-49.32	13890	20240201	6.55	29200	-49.32	20240126	13890	6.55	20240201	29200	-49.32	20240126	13890	6.55	20240201	0.02	N	460930	500	174 억		61118	N	N	0	N	00	N
98	20240313	161214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14450	-350	5	-2.36	3977524380	272173	96.65	14800	14850	14300	19240	10360	14800	14613.63	0.28	0	-34868	15213	15006	14673	14466	14133	15110	14570	174	4440	500	10360	10	1	34824000	5032	97.64	2.55	12	0.78	148.00	5664.00	29200	20240126	-50.51	13890	20240201	4.03	29200	-50.51	20240126	13890	4.03	20240201	29200	-50.51	20240126	13890	4.03	20240201	0.01	N	460930	500	174 억		96767	N	N	0	N	00	N
99	20240313	151220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14460	-340	5	-2.30	3828050440	261830	92.97	14800	14850	14300	19240	10360	14800	14620.00	0.28	0	-33929	15213	15006	14673	14466	14133	15110	14570	174	4440	500	10360	10	1	34824000	5036	97.70	2.55	12	0.75	148.00	5664.00	29200	20240126	-50.48	13890	20240201	4.10	29200	-50.48	20240126	13890	4.10	20240201	29200	-50.48	20240126	13890	4.10	20240201	0.01	N	460930	500	174 억		96767	N	N	0	N	00	N
100	20240313	141218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14510	-290	5	-1.96	3416503240	233343	82.86	14800	14850	14300	19240	10360	14800	14641.18	0.28	0	-30944	15213	15006	14673	14466	14133	15110	14570	174	4440	500	10360	10	1	34824000	5053	98.04	2.56	12	0.67	148.00	5664.00	29200	20240126	-50.31	13890	20240201	4.46	29200	-50.31	20240126	13890	4.46	20240201	29200	-50.31	20240126	13890	4.46	20240201	0.01	N	460930	500	174 억		96767	N	N	0	N	00	N
101	20240313	131228	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14500	-300	5	-2.03	2876652090	195960	69.58	14800	14850	14500	19240	10360	14800	14679.46	0.28	0	-30421	15213	15006	14673	14466	14133	15110	14570	174	4440	500	10360	10	1	34824000	5049	97.97	2.56	12	0.56	148.00	5664.00	29200	20240126	-50.34	13890	20240201	4.39	29200	-50.34	20240126	13890	4.39	20240201	29200	-50.34	20240126	13890	4.39	20240201	0.01	N	460930	500	174 억		96767	N	N	0	N	00	N
102	20240313	121221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14690	-110	5	-0.74	1885789110	128149	45.51	14800	14850	14640	19240	10360	14800	14715.24	0.28	0	-6378	15213	15006	14673	14466	14133	15110	14570	174	4440	500	10360	10	1	34824000	5116	99.26	2.59	12	0.37	148.00	5664.00	29200	20240126	-49.69	13890	20240201	5.76	29200	-49.69	20240126	13890	5.76	20240201	29200	-49.69	20240126	13890	5.76	20240201	0.01	N	460930	500	174 억		96767	N	N	0	N	00	N
103	20240313	111216	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14700	-100	5	-0.68	1610101910	109378	38.84	14800	14850	14640	19240	10360	14800	14720.13	0.28	0	-6405	15213	15006	14673	14466	14133	15110	14570	174	4440	500	10360	10	1	34824000	5119	99.32	2.60	12	0.31	148.00	5664.00	29200	20240126	-49.66	13890	20240201	5.83	29200	-49.66	20240126	13890	5.83	20240201	29200	-49.66	20240126	13890	5.83	20240201	0.01	N	460930	500	174 억		96767	N	N	0	N	00	N
104	20240313	101214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14710	-90	5	-0.61	1254070050	85143	30.23	14800	14850	14640	19240	10360	14800	14728.53	0.28	0	-5075	15213	15006	14673	14466	14133	15110	14570	174	4440	500	10360	10	1	34824000	5123	99.39	2.60	12	0.24	148.00	5664.00	29200	20240126	-49.62	13890	20240201	5.90	29200	-49.62	20240126	13890	5.90	20240201	29200	-49.62	20240126	13890	5.90	20240201	0.01	N	460930	500	174 억		96767	N	N	0	N	00	N
105	20240313	091226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14710	-90	5	-0.61	394560330	26714	9.49	14800	14840	14680	19240	10360	14800	14769.17	0.28	0	179	15213	15006	14673	14466	14133	15110	14570	174	4440	500	10360	10	1	34824000	5123	99.39	2.60	12	0.08	148.00	5664.00	29200	20240126	-49.62	13890	20240201	5.90	29200	-49.62	20240126	13890	5.90	20240201	29200	-49.62	20240126	13890	5.90	20240201	0.01	N	460930	500	174 억		96767	N	N	0	N	00	N
106	20240312	161205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14800	290	2	2.00	4058218620	276422	45.68	14530	14880	14340	18860	10160	14510	14680.09	0.21	0	21438	15856	15182	14606	13932	13356	15520	14270	174	4350	500	10150	10	1	34824000	5154	100.00	2.61	12	0.79	148.00	5664.00	29200	20240126	-49.32	13890	20240201	6.55	29200	-49.32	20240126	13890	6.55	20240201	29200	-49.32	20240126	13890	6.55	20240201	0.01	N	460930	500	174 억		73797	N	N	0	N	00	N
107	20240312	151202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14810	300	2	2.07	3855942530	262757	43.43	14530	14880	14340	18860	10160	14510	14674.94	0.21	0	19096	15856	15182	14606	13932	13356	15520	14270	174	4350	500	10150	10	1	34824000	5157	100.07	2.61	12	0.75	148.00	5664.00	29200	20240126	-49.28	13890	20240201	6.62	29200	-49.28	20240126	13890	6.62	20240201	29200	-49.28	20240126	13890	6.62	20240201	0.01	N	460930	500	174 억		73797	N	N	0	N	00	N
108	20240312	141152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14700	190	2	1.31	3307338030	225656	37.29	14530	14880	14340	18860	10160	14510	14656.55	0.21	0	7952	15856	15182	14606	13932	13356	15520	14270	174	4350	500	10150	10	1	34824000	5119	99.32	2.60	12	0.65	148.00	5664.00	29200	20240126	-49.66	13890	20240201	5.83	29200	-49.66	20240126	13890	5.83	20240201	29200	-49.66	20240126	13890	5.83	20240201	0.01	N	460930	500	174 억		73797	N	N	0	N	00	N
109	20240312	131108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14640	130	2	0.90	2907560770	198531	32.81	14530	14880	14340	18860	10160	14510	14645.37	0.21	0	2932	15856	15182	14606	13932	13356	15520	14270	174	4350	500	10150	10	1	34824000	5098	98.92	2.58	12	0.57	148.00	5664.00	29200	20240126	-49.86	13890	20240201	5.40	29200	-49.86	20240126	13890	5.40	20240201	29200	-49.86	20240126	13890	5.40	20240201	0.01	N	460930	500	174 억		73797	N	N	0	N	00	N
110	20240312	121208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14660	150	2	1.03	2628753000	179480	29.66	14530	14880	14340	18860	10160	14510	14646.50	0.21	0	2799	15856	15182	14606	13932	13356	15520	14270	174	4350	500	10150	10	1	34824000	5105	99.05	2.59	12	0.52	148.00	5664.00	29200	20240126	-49.79	13890	20240201	5.54	29200	-49.79	20240126	13890	5.54	20240201	29200	-49.79	20240126	13890	5.54	20240201	0.01	N	460930	500	174 억		73797	N	N	0	N	00	N
111	20240312	111204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14830	320	2	2.21	2086296490	142628	23.57	14530	14880	14340	18860	10160	14510	14627.54	0.21	0	5062	15856	15182	14606	13932	13356	15520	14270	174	4350	500	10150	10	1	34824000	5164	100.20	2.62	12	0.41	148.00	5664.00	29200	20240126	-49.21	13890	20240201	6.77	29200	-49.21	20240126	13890	6.77	20240201	29200	-49.21	20240126	13890	6.77	20240201	0.01	N	460930	500	174 억		73797	N	N	0	N	00	N
112	20240312	101205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14700	190	2	1.31	1431896660	98276	16.24	14530	14790	14340	18860	10160	14510	14570.16	0.21	0	3059	15856	15182	14606	13932	13356	15520	14270	174	4350	500	10150	10	1	34824000	5119	99.32	2.60	12	0.28	148.00	5664.00	29200	20240126	-49.66	13890	20240201	5.83	29200	-49.66	20240126	13890	5.83	20240201	29200	-49.66	20240126	13890	5.83	20240201	0.01	N	460930	500	174 억		73797	N	N	0	N	00	N
113	20240312	091202	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14420	-90	5	-0.62	421659160	29149	4.82	14530	14590	14340	18860	10160	14510	14465.65	0.21	0	-341	15856	15182	14606	13932	13356	15520	14270	174	4350	500	10150	10	1	34824000	5022	97.43	2.55	12	0.08	148.00	5664.00	29200	20240126	-50.62	13890	20240201	3.82	29200	-50.62	20240126	13890	3.82	20240201	29200	-50.62	20240126	13890	3.82	20240201	0.01	N	460930	500	174 억		73797	N	N	0	N	00	N
114	20240311	161159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14510	170	2	1.19	8779137480	598338	197.05	14340	15280	14030	18640	10040	14340	14672.90	0.18	0	8956	15180	14760	14500	14080	13820	14630	13950	174	4300	500	10030	10	1	34824000	5053	98.04	2.56	12	1.72	148.00	5664.00	29200	20240126	-50.31	13890	20240201	4.46	29200	-50.31	20240126	13890	4.46	20240201	29200	-50.31	20240126	13890	4.46	20240201	0.02	N	460930	500	174 억		64341	N	N	0	N	00	N
115	20240311	151156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14470	130	2	0.91	8545179210	582214	191.74	14340	15280	14030	18640	10040	14340	14677.05	0.18	0	9307	15180	14760	14500	14080	13820	14630	13950	174	4300	500	10030	10	1	34824000	5039	97.77	2.55	12	1.67	148.00	5664.00	29200	20240126	-50.45	13890	20240201	4.18	29200	-50.45	20240126	13890	4.18	20240201	29200	-50.45	20240126	13890	4.18	20240201	0.02	N	460930	500	174 억		64341	N	N	0	N	00	N
116	20240311	141155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14620	280	2	1.95	7927048720	539712	177.74	14340	15280	14030	18640	10040	14340	14687.56	0.18	0	7476	15180	14760	14500	14080	13820	14630	13950	174	4300	500	10030	10	1	34824000	5091	98.78	2.58	12	1.55	148.00	5664.00	29200	20240126	-49.93	13890	20240201	5.26	29200	-49.93	20240126	13890	5.26	20240201	29200	-49.93	20240126	13890	5.26	20240201	0.02	N	460930	500	174 억		64341	N	N	0	N	00	N
117	20240311	131154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14630	290	2	2.02	7439439100	506294	166.74	14340	15280	14030	18640	10040	14340	14693.92	0.18	0	4664	15180	14760	14500	14080	13820	14630	13950	174	4300	500	10030	10	1	34824000	5095	98.85	2.58	12	1.45	148.00	5664.00	29200	20240126	-49.90	13890	20240201	5.33	29200	-49.90	20240126	13890	5.33	20240201	29200	-49.90	20240126	13890	5.33	20240201	0.02	N	460930	500	174 억		64341	N	N	0	N	00	N
118	20240311	121157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14960	620	2	4.32	5771113960	393194	129.49	14340	15280	14030	18640	10040	14340	14677.54	0.18	0	7855	15180	14760	14500	14080	13820	14630	13950	174	4300	500	10030	10	1	34824000	5210	101.08	2.64	12	1.13	148.00	5664.00	29200	20240126	-48.77	13890	20240201	7.70	29200	-48.77	20240126	13890	7.70	20240201	29200	-48.77	20240126	13890	7.70	20240201	0.02	N	460930	500	174 억		64341	N	N	0	N	00	N
119	20240311	111150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14450	110	2	0.77	2679568850	187246	61.67	14340	14700	14030	18640	10040	14340	14310.42	0.18	0	819	15180	14760	14500	14080	13820	14630	13950	174	4300	500	10030	10	1	34824000	5032	97.64	2.55	12	0.54	148.00	5664.00	29200	20240126	-50.51	13890	20240201	4.03	29200	-50.51	20240126	13890	4.03	20240201	29200	-50.51	20240126	13890	4.03	20240201	0.02	N	460930	500	174 억		64341	N	N	0	N	00	N
120	20240311	101140	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14480	140	2	0.98	2118001810	148516	48.91	14340	14700	14030	18640	10040	14340	14261.09	0.18	0	3303	15180	14760	14500	14080	13820	14630	13950	174	4300	500	10030	10	1	34824000	5043	97.84	2.56	12	0.43	148.00	5664.00	29200	20240126	-50.41	13890	20240201	4.25	29200	-50.41	20240126	13890	4.25	20240201	29200	-50.41	20240126	13890	4.25	20240201	0.02	N	460930	500	174 억		64341	N	N	0	N	00	N
121	20240311	091144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14110	-230	5	-1.60	393196410	27744	9.14	14340	14340	14030	18640	10040	14340	14172.21	0.18	0	2298	15180	14760	14500	14080	13820	14630	13950	174	4300	500	10030	10	1	34824000	4914	95.34	2.49	12	0.08	148.00	5664.00	29200	20240126	-51.68	13890	20240201	1.58	29200	-51.68	20240126	13890	1.58	20240201	29200	-51.68	20240126	13890	1.58	20240201	0.02	N	460930	500	174 억		64341	N	N	0	N	00	N
122	20240308	161151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14340	-360	5	-2.45	4344575390	298890	110.98	14870	14920	14240	19110	10290	14700	14535.96	0.17	0	3810	15153	14926	14813	14586	14473	14870	14530	174	4410	500	10290	10	1	34824000	4994	96.89	2.53	12	0.86	148.00	5664.00	29200	20240126	-50.89	13890	20240201	3.24	29200	-50.89	20240126	13890	3.24	20240201	29200	-50.89	20240126	13890	3.24	20240201	0.01	N	460930	500	174 억		60551	N	N	0	N	00	N
123	20240308	151150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14360	-340	5	-2.31	4065375250	279431	103.75	14870	14920	14240	19110	10290	14700	14548.69	0.17	0	1567	15153	14926	14813	14586	14473	14870	14530	174	4410	500	10290	10	1	34824000	5001	97.03	2.54	12	0.80	148.00	5664.00	29200	20240126	-50.82	13890	20240201	3.38	29200	-50.82	20240126	13890	3.38	20240201	29200	-50.82	20240126	13890	3.38	20240201	0.01	N	460930	500	174 억		60551	N	N	0	N	00	N
124	20240308	141142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14380	-320	5	-2.18	3601102230	247070	91.74	14870	14920	14240	19110	10290	14700	14575.16	0.17	0	1315	15153	14926	14813	14586	14473	14870	14530	174	4410	500	10290	10	1	34824000	5008	97.16	2.54	12	0.71	148.00	5664.00	29200	20240126	-50.75	13890	20240201	3.53	29200	-50.75	20240126	13890	3.53	20240201	29200	-50.75	20240126	13890	3.53	20240201	0.01	N	460930	500	174 억		60551	N	N	0	N	00	N
125	20240308	131135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14400	-300	5	-2.04	2721776260	185559	68.90	14870	14920	14390	19110	10290	14700	14667.96	0.17	0	307	15153	14926	14813	14586	14473	14870	14530	174	4410	500	10290	10	1	34824000	5015	97.30	2.54	12	0.53	148.00	5664.00	29200	20240126	-50.68	13890	20240201	3.67	29200	-50.68	20240126	13890	3.67	20240201	29200	-50.68	20240126	13890	3.67	20240201	0.01	N	460930	500	174 억		60551	N	N	0	N	00	N
126	20240308	121142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14650	-50	5	-0.34	1858713740	126220	46.87	14870	14920	14620	19110	10290	14700	14726.01	0.17	0	2297	15153	14926	14813	14586	14473	14870	14530	174	4410	500	10290	10	1	34824000	5102	98.99	2.59	12	0.36	148.00	5664.00	29200	20240126	-49.83	13890	20240201	5.47	29200	-49.83	20240126	13890	5.47	20240201	29200	-49.83	20240126	13890	5.47	20240201	0.01	N	460930	500	174 억		60551	N	N	0	N	00	N
127	20240308	111143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14700	0	3	0.00	1603364730	108824	40.41	14870	14920	14620	19110	10290	14700	14733.60	0.17	0	2573	15153	14926	14813	14586	14473	14870	14530	174	4410	500	10290	10	1	34824000	5119	99.32	2.60	12	0.31	148.00	5664.00	29200	20240126	-49.66	13890	20240201	5.83	29200	-49.66	20240126	13890	5.83	20240201	29200	-49.66	20240126	13890	5.83	20240201	0.01	N	460930	500	174 억		60551	N	N	0	N	00	N
128	20240308	101138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14720	20	2	0.14	1236074140	83834	31.13	14870	14920	14620	19110	10290	14700	14744.38	0.17	0	3707	15153	14926	14813	14586	14473	14870	14530	174	4410	500	10290	10	1	34824000	5126	99.46	2.60	12	0.24	148.00	5664.00	29200	20240126	-49.59	13890	20240201	5.98	29200	-49.59	20240126	13890	5.98	20240201	29200	-49.59	20240126	13890	5.98	20240201	0.01	N	460930	500	174 억		60551	N	N	0	N	00	N
129	20240308	091136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14740	40	2	0.27	289301200	19501	7.24	14870	14920	14730	19110	10290	14700	14836.13	0.17	0	1445	15153	14926	14813	14586	14473	14870	14530	174	4410	500	10290	10	1	34824000	5133	99.59	2.60	12	0.06	148.00	5664.00	29200	20240126	-49.52	13890	20240201	6.12	29200	-49.52	20240126	13890	6.12	20240201	29200	-49.52	20240126	13890	6.12	20240201	0.01	N	460930	500	174 억		60551	N	N	0	N	00	N
130	20240307	161138	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14700	-340	5	-2.26	3873912680	260992	60.23	15040	15040	14700	19550	10530	15040	14843.63	0.18	0	-643	16080	15560	15250	14730	14420	15405	14575	174	4510	500	10520	10	1	34824000	5119	99.32	2.60	12	0.75	148.00	5664.00	29200	20240126	-49.66	13890	20240201	5.83	29200	-49.66	20240126	13890	5.83	20240201	29200	-49.66	20240126	13890	5.83	20240201	0.01	N	460930	500	174 억		61119	N	N	0	N	00	N
131	20240307	151118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14780	-260	5	-1.73	3482645100	234417	54.09	15040	15040	14750	19550	10530	15040	14856.62	0.18	0	-152	16080	15560	15250	14730	14420	15405	14575	174	4510	500	10520	10	1	34824000	5147	99.86	2.61	12	0.67	148.00	5664.00	29200	20240126	-49.38	13890	20240201	6.41	29200	-49.38	20240126	13890	6.41	20240201	29200	-49.38	20240126	13890	6.41	20240201	0.01	N	460930	500	174 억		61119	N	N	0	N	00	N
132	20240307	141109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14800	-240	5	-1.60	3159587940	212566	49.05	15040	15040	14750	19550	10530	15040	14864.03	0.18	0	520	16080	15560	15250	14730	14420	15405	14575	174	4510	500	10520	10	1	34824000	5154	100.00	2.61	12	0.61	148.00	5664.00	29200	20240126	-49.32	13890	20240201	6.55	29200	-49.32	20240126	13890	6.55	20240201	29200	-49.32	20240126	13890	6.55	20240201	0.01	N	460930	500	174 억		61119	N	N	0	N	00	N
133	20240307	131126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14850	-190	5	-1.26	2843481480	191184	44.12	15040	15040	14750	19550	10530	15040	14873.00	0.18	0	1347	16080	15560	15250	14730	14420	15405	14575	174	4510	500	10520	10	1	34824000	5171	100.34	2.62	12	0.55	148.00	5664.00	29200	20240126	-49.14	13890	20240201	6.91	29200	-49.14	20240126	13890	6.91	20240201	29200	-49.14	20240126	13890	6.91	20240201	0.01	N	460930	500	174 억		61119	N	N	0	N	00	N
134	20240307	121132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14770	-270	5	-1.80	2610627200	175442	40.49	15040	15040	14750	19550	10530	15040	14880.28	0.18	0	947	16080	15560	15250	14730	14420	15405	14575	174	4510	500	10520	10	1	34824000	5144	99.80	2.61	12	0.50	148.00	5664.00	29200	20240126	-49.42	13890	20240201	6.34	29200	-49.42	20240126	13890	6.34	20240201	29200	-49.42	20240126	13890	6.34	20240201	0.01	N	460930	500	174 억		61119	N	N	0	N	00	N
135	20240307	111139	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14820	-220	5	-1.46	2173584370	145891	33.67	15040	15040	14810	19550	10530	15040	14898.68	0.18	0	1578	16080	15560	15250	14730	14420	15405	14575	174	4510	500	10520	10	1	34824000	5161	100.14	2.62	12	0.42	148.00	5664.00	29200	20240126	-49.25	13890	20240201	6.70	29200	-49.25	20240126	13890	6.70	20240201	29200	-49.25	20240126	13890	6.70	20240201	0.01	N	460930	500	174 억		61119	N	N	0	N	00	N
136	20240307	101130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14970	-70	5	-0.47	1559569150	104581	24.13	15040	15040	14830	19550	10530	15040	14912.54	0.18	0	582	16080	15560	15250	14730	14420	15405	14575	174	4510	500	10520	10	1	34824000	5213	101.15	2.64	12	0.30	148.00	5664.00	29200	20240126	-48.73	13890	20240201	7.78	29200	-48.73	20240126	13890	7.78	20240201	29200	-48.73	20240126	13890	7.78	20240201	0.01	N	460930	500	174 억		61119	N	N	0	N	00	N
137	20240307	091131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14930	-110	5	-0.73	424835810	28401	6.55	15040	15040	14910	19550	10530	15040	14958.46	0.18	0	-728	16080	15560	15250	14730	14420	15405	14575	174	4510	500	10520	10	1	34824000	5199	100.88	2.64	12	0.08	148.00	5664.00	29200	20240126	-48.87	13890	20240201	7.49	29200	-48.87	20240126	13890	7.49	20240201	29200	-48.87	20240126	13890	7.49	20240201	0.01	N	460930	500	174 억		61119	N	N	0	N	00	N
138	20240306	161122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15040	-250	5	-1.64	6532183900	427192	22.95	15150	15770	14940	19870	10710	15290	15293.24	0.20	0	-9283	17043	16166	15423	14546	13803	16605	14985	174	4580	500	10700	10	1	34824000	5238	101.62	2.66	12	1.23	148.00	5664.00	29200	20240126	-48.49	13890	20240201	8.28	29200	-48.49	20240126	13890	8.28	20240201	29200	-48.49	20240126	13890	8.28	20240201	0.01	N	460930	500	174 억		70368	N	N	0	N	00	N
139	20240306	151126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15040	-250	5	-1.64	6204090740	405373	21.78	15150	15770	14940	19870	10710	15290	15304.65	0.20	0	-8272	17043	16166	15423	14546	13803	16605	14985	174	4580	500	10700	10	1	34824000	5238	101.62	2.66	12	1.16	148.00	5664.00	29200	20240126	-48.49	13890	20240201	8.28	29200	-48.49	20240126	13890	8.28	20240201	29200	-48.49	20240126	13890	8.28	20240201	0.01	N	460930	500	174 억		70368	N	N	0	N	00	N
140	20240306	141132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15070	-220	5	-1.44	5784500500	377519	20.28	15150	15770	14940	19870	10710	15290	15322.42	0.20	0	-5303	17043	16166	15423	14546	13803	16605	14985	174	4580	500	10700	10	1	34824000	5248	101.82	2.66	12	1.08	148.00	5664.00	29200	20240126	-48.39	13890	20240201	8.50	29200	-48.39	20240126	13890	8.50	20240201	29200	-48.39	20240126	13890	8.50	20240201	0.01	N	460930	500	174 억		70368	N	N	0	N	00	N
141	20240306	131134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15150	-140	5	-0.92	5272420150	343620	18.46	15150	15770	14940	19870	10710	15290	15343.78	0.20	0	-1618	17043	16166	15423	14546	13803	16605	14985	174	4580	500	10700	10	1	34824000	5276	102.36	2.67	12	0.99	148.00	5664.00	29200	20240126	-48.12	13890	20240201	9.07	29200	-48.12	20240126	13890	9.07	20240201	29200	-48.12	20240126	13890	9.07	20240201	0.01	N	460930	500	174 억		70368	N	N	0	N	00	N
142	20240306	121129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15190	-100	5	-0.65	4940137200	321703	17.28	15150	15770	14940	19870	10710	15290	15356.24	0.20	0	380	17043	16166	15423	14546	13803	16605	14985	174	4580	500	10700	10	1	34824000	5290	102.64	2.68	12	0.92	148.00	5664.00	29200	20240126	-47.98	13890	20240201	9.36	29200	-47.98	20240126	13890	9.36	20240201	29200	-47.98	20240126	13890	9.36	20240201	0.01	N	460930	500	174 억		70368	N	N	0	N	00	N
143	20240306	111128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15260	-30	5	-0.20	4485738450	291822	15.68	15150	15770	14940	19870	10710	15290	15371.53	0.20	0	644	17043	16166	15423	14546	13803	16605	14985	174	4580	500	10700	10	1	34824000	5314	103.11	2.69	12	0.84	148.00	5664.00	29200	20240126	-47.74	13890	20240201	9.86	29200	-47.74	20240126	13890	9.86	20240201	29200	-47.74	20240126	13890	9.86	20240201	0.01	N	460930	500	174 억		70368	N	N	0	N	00	N
144	20240306	101104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15300	10	2	0.07	3862497310	251244	13.50	15150	15770	14940	19870	10710	15290	15373.54	0.20	0	2211	17043	16166	15423	14546	13803	16605	14985	174	4580	500	10700	10	1	34824000	5328	103.38	2.70	12	0.72	148.00	5664.00	29200	20240126	-47.60	13890	20240201	10.15	29200	-47.60	20240126	13890	10.15	20240201	29200	-47.60	20240126	13890	10.15	20240201	0.01	N	460930	500	174 억		70368	N	N	0	N	00	N
145	20240306	091121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15140	-150	5	-0.98	705954440	46827	2.52	15150	15290	14940	19870	10710	15290	15075.09	0.20	0	-719	17043	16166	15423	14546	13803	16605	14985	174	4580	500	10700	10	1	34824000	5272	102.30	2.67	12	0.13	148.00	5664.00	29200	20240126	-48.15	13890	20240201	9.00	29200	-48.15	20240126	13890	9.00	20240201	29200	-48.15	20240126	13890	9.00	20240201	0.01	N	460930	500	174 억		70368	N	N	0	N	00	N
146	20240305	161116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15290	580	2	3.94	28900411550	1850712	523.47	14710	16300	14680	19120	10300	14710	15616.85	0.29	0	-30123	15450	15080	14880	14510	14310	14980	14410	174	4410	500	10290	10	1	34824000	5325	103.31	2.70	12	5.31	148.00	5664.00	29200	20240126	-47.64	13890	20240201	10.08	29200	-47.64	20240126	13890	10.08	20240201	29200	-47.64	20240126	13890	10.08	20240201	0.00	N	460930	500	174 억		99939	N	N	0	N	00	N
147	20240305	151118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15230	520	2	3.54	28299849140	1811326	512.33	14710	16300	14680	19120	10300	14710	15623.88	0.29	0	-30793	15450	15080	14880	14510	14310	14980	14410	174	4410	500	10290	10	1	34824000	5304	102.91	2.69	12	5.20	148.00	5664.00	29200	20240126	-47.84	13890	20240201	9.65	29200	-47.84	20240126	13890	9.65	20240201	29200	-47.84	20240126	13890	9.65	20240201	0.00	N	460930	500	174 억		99939	N	N	0	N	00	N
148	20240305	141106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15240	530	2	3.60	27190247930	1738609	491.76	14710	16300	14680	19120	10300	14710	15639.13	0.29	0	-31502	15450	15080	14880	14510	14310	14980	14410	174	4410	500	10290	10	1	34824000	5307	102.97	2.69	12	4.99	148.00	5664.00	29200	20240126	-47.81	13890	20240201	9.72	29200	-47.81	20240126	13890	9.72	20240201	29200	-47.81	20240126	13890	9.72	20240201	0.00	N	460930	500	174 억		99939	N	N	0	N	00	N
149	20240305	131107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15480	770	2	5.23	25206050320	1609965	455.38	14710	16300	14680	19120	10300	14710	15656.33	0.29	0	-32538	15450	15080	14880	14510	14310	14980	14410	174	4410	500	10290	10	1	34824000	5391	104.59	2.73	12	4.62	148.00	5664.00	29200	20240126	-46.99	13890	20240201	11.45	29200	-46.99	20240126	13890	11.45	20240201	29200	-46.99	20240126	13890	11.45	20240201	0.00	N	460930	500	174 억		99939	N	N	0	N	00	N
150	20240305	121110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15610	900	2	6.12	19760431000	1262185	357.01	14710	16300	14680	19120	10300	14710	15655.80	0.29	0	-32375	15450	15080	14880	14510	14310	14980	14410	174	4410	500	10290	10	1	34824000	5436	105.47	2.76	12	3.62	148.00	5664.00	29200	20240126	-46.54	13890	20240201	12.38	29200	-46.54	20240126	13890	12.38	20240201	29200	-46.54	20240126	13890	12.38	20240201	0.00	N	460930	500	174 억		99939	N	N	0	N	00	N
151	20240305	111111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15100	390	2	2.65	6547462640	430280	121.70	14710	15480	14680	19120	10300	14710	15216.85	0.29	0	15501	15450	15080	14880	14510	14310	14980	14410	174	4410	500	10290	10	1	34824000	5258	102.03	2.67	12	1.24	148.00	5664.00	29200	20240126	-48.29	13890	20240201	8.71	29200	-48.29	20240126	13890	8.71	20240201	29200	-48.29	20240126	13890	8.71	20240201	0.00	N	460930	500	174 억		99939	N	N	0	N	00	N
152	20240305	101106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15020	310	2	2.11	5155915330	338576	95.77	14710	15480	14680	19120	10300	14710	15228.37	0.29	0	8847	15450	15080	14880	14510	14310	14980	14410	174	4410	500	10290	10	1	34824000	5231	101.49	2.65	12	0.97	148.00	5664.00	29200	20240126	-48.56	13890	20240201	8.14	29200	-48.56	20240126	13890	8.14	20240201	29200	-48.56	20240126	13890	8.14	20240201	0.00	N	460930	500	174 억		99939	N	N	0	N	00	N
153	20240305	091106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15390	680	2	4.62	1482544180	97988	27.72	14710	15480	14680	19120	10300	14710	15130.24	0.29	0	7945	15450	15080	14880	14510	14310	14980	14410	174	4410	500	10290	10	1	34824000	5359	103.99	2.72	12	0.28	148.00	5664.00	29200	20240126	-47.29	13890	20240201	10.80	29200	-47.29	20240126	13890	10.80	20240201	29200	-47.29	20240126	13890	10.80	20240201	0.00	N	460930	500	174 억		99939	N	N	0	N	00	N
154	20240304	161103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14710	-290	5	-1.93	5174238100	347890	118.42	14850	15250	14680	19500	10500	15000	14873.71	0.29	0	-1575	15373	15186	15063	14876	14753	15125	14815	174	4500	500	10500	10	1	34824000	5123	99.39	2.60	12	1.00	148.00	5664.00	29200	20240126	-49.62	13890	20240201	5.90	29200	-49.62	20240126	13890	5.90	20240201	29200	-49.62	20240126	13890	5.90	20240201	0.00	N	460930	500	174 억		101514	N	N	0	N	00	N
155	20240304	151059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14690	-310	5	-2.07	4872413070	327355	111.43	14850	15250	14690	19500	10500	15000	14884.15	0.29	0	-2439	15373	15186	15063	14876	14753	15125	14815	174	4500	500	10500	10	1	34824000	5116	99.26	2.59	12	0.94	148.00	5664.00	29200	20240126	-49.69	13890	20240201	5.76	29200	-49.69	20240126	13890	5.76	20240201	29200	-49.69	20240126	13890	5.76	20240201	0.00	N	460930	500	174 억		101514	N	N	0	N	00	N
156	20240304	141029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14810	-190	5	-1.27	3991004500	267587	91.08	14850	15250	14700	19500	10500	15000	14914.76	0.29	0	7410	15373	15186	15063	14876	14753	15125	14815	174	4500	500	10500	10	1	34824000	5157	100.07	2.61	12	0.77	148.00	5664.00	29200	20240126	-49.28	13890	20240201	6.62	29200	-49.28	20240126	13890	6.62	20240201	29200	-49.28	20240126	13890	6.62	20240201	0.00	N	460930	500	174 억		101514	N	N	0	N	00	N
157	20240304	131055	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14850	-150	5	-1.00	3666799050	245697	83.63	14850	15250	14700	19500	10500	15000	14924.04	0.29	0	7718	15373	15186	15063	14876	14753	15125	14815	174	4500	500	10500	10	1	34824000	5171	100.34	2.62	12	0.71	148.00	5664.00	29200	20240126	-49.14	13890	20240201	6.91	29200	-49.14	20240126	13890	6.91	20240201	29200	-49.14	20240126	13890	6.91	20240201	0.00	N	460930	500	174 억		101514	N	N	0	N	00	N
158	20240304	121030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14800	-200	5	-1.33	3327098830	222778	75.83	14850	15250	14700	19500	10500	15000	14934.57	0.29	0	4795	15373	15186	15063	14876	14753	15125	14815	174	4500	500	10500	10	1	34824000	5154	100.00	2.61	12	0.64	148.00	5664.00	29200	20240126	-49.32	13890	20240201	6.55	29200	-49.32	20240126	13890	6.55	20240201	29200	-49.32	20240126	13890	6.55	20240201	0.00	N	460930	500	174 억		101514	N	N	0	N	00	N
159	20240304	111046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14770	-230	5	-1.53	2784889800	186059	63.33	14850	15250	14770	19500	10500	15000	14967.76	0.29	0	5148	15373	15186	15063	14876	14753	15125	14815	174	4500	500	10500	10	1	34824000	5144	99.80	2.61	12	0.53	148.00	5664.00	29200	20240126	-49.42	13890	20240201	6.34	29200	-49.42	20240126	13890	6.34	20240201	29200	-49.42	20240126	13890	6.34	20240201	0.00	N	460930	500	174 억		101514	N	N	0	N	00	N
160	20240304	101048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	14980	-20	5	-0.13	1728232670	114996	39.14	14850	15250	14850	19500	10500	15000	15028.66	0.29	0	9266	15373	15186	15063	14876	14753	15125	14815	174	4500	500	10500	10	1	34824000	5217	101.22	2.64	12	0.33	148.00	5664.00	29200	20240126	-48.70	13890	20240201	7.85	29200	-48.70	20240126	13890	7.85	20240201	29200	-48.70	20240126	13890	7.85	20240201	0.00	N	460930	500	174 억		101514	N	N	0	N	00	N
161	20240304	091046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	15100	100	2	0.67	660444300	43945	14.96	14850	15250	14850	19500	10500	15000	15028.94	0.29	0	-2567	15373	15186	15063	14876	14753	15125	14815	174	4500	500	10500	10	1	34824000	5258	102.03	2.67	12	0.13	148.00	5664.00	29200	20240126	-48.29	13890	20240201	8.71	29200	-48.29	20240126	13890	8.71	20240201	29200	-48.29	20240126	13890	8.71	20240201	0.00	N	460930	500	174 억		101514	N	N	0	N	00	N