KissMeData/024910/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	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-5	5	-0.22	109268275	49268	128.43	2250	2250	2200	2910	1570	2240	2217.83	1.27	0	-14055	2280	2260	2240	2220	2200	2250	2210	179	670	500	1470	5	1	35819005	801	8.76	0.59	12	0.14	255.00	3796.00	4210	20230613	-46.91	1963	20230327	13.86	2685	-16.76	20240103	2165	3.23	20240322	4210	-46.91	20230613	1984	12.65	20230329	0.84	N	024910	500	179 억		456200	N	N	0	N	00	N
3	20240329	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-5	5	-0.22	99210570	44763	116.69	2250	2250	2200	2910	1570	2240	2216.35	1.27	0	-13571	2280	2260	2240	2220	2200	2250	2210	179	670	500	1470	5	1	35819005	801	8.76	0.59	12	0.12	255.00	3796.00	4210	20230613	-46.91	1963	20230327	13.86	2685	-16.76	20240103	2165	3.23	20240322	4210	-46.91	20230613	1984	12.65	20230329	0.84	N	024910	500	179 억		456200	N	N	0	N	00	N
4	20240329	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-20	5	-0.89	85498845	38600	100.62	2250	2250	2200	2910	1570	2240	2215.00	1.27	0	-13744	2280	2260	2240	2220	2200	2250	2210	179	670	500	1470	5	1	35819005	795	8.71	0.58	12	0.11	255.00	3796.00	4210	20230613	-47.27	1963	20230327	13.09	2685	-17.32	20240103	2165	2.54	20240322	4210	-47.27	20230613	1984	11.90	20230329	0.84	N	024910	500	179 억		456200	N	N	0	N	00	N
5	20240329	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-20	5	-0.89	84631765	38209	99.60	2250	2250	2200	2910	1570	2240	2214.97	1.27	0	-13744	2280	2260	2240	2220	2200	2250	2210	179	670	500	1470	5	1	35819005	795	8.71	0.58	12	0.11	255.00	3796.00	4210	20230613	-47.27	1963	20230327	13.09	2685	-17.32	20240103	2165	2.54	20240322	4210	-47.27	20230613	1984	11.90	20230329	0.84	N	024910	500	179 억		456200	N	N	0	N	00	N
6	20240329	120343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-30	5	-1.34	60368845	27198	70.90	2250	2250	2210	2910	1570	2240	2219.61	1.27	0	-12703	2280	2260	2240	2220	2200	2250	2210	179	670	500	1470	5	1	35819005	792	8.67	0.58	12	0.08	255.00	3796.00	4210	20230613	-47.51	1963	20230327	12.58	2685	-17.69	20240103	2165	2.08	20240322	4210	-47.51	20230613	1984	11.39	20230329	0.84	N	024910	500	179 억		456200	N	N	0	N	00	N
7	20240329	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	0	3	0.00	31644640	14254	37.16	2250	2250	2210	2910	1570	2240	2220.05	1.27	0	-4009	2280	2260	2240	2220	2200	2250	2210	179	670	500	1470	5	1	35819005	802	8.78	0.59	12	0.04	255.00	3796.00	4210	20230613	-46.79	1963	20230327	14.11	2685	-16.57	20240103	2165	3.46	20240322	4210	-46.79	20230613	1984	12.90	20230329	0.84	N	024910	500	179 억		456200	N	N	0	N	00	N
8	20240329	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-25	5	-1.12	28605180	12889	33.60	2250	2250	2210	2910	1570	2240	2219.35	1.27	0	-2806	2280	2260	2240	2220	2200	2250	2210	179	670	500	1470	5	1	35819005	793	8.69	0.58	12	0.04	255.00	3796.00	4210	20230613	-47.39	1963	20230327	12.84	2685	-17.50	20240103	2165	2.31	20240322	4210	-47.39	20230613	1984	11.64	20230329	0.84	N	024910	500	179 억		456200	N	N	0	N	00	N
9	20240329	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	0	3	0.00	62760	28	0.07	2250	2250	2240	2910	1570	2240	2241.43	1.27	0	-25	2280	2260	2240	2220	2200	2250	2210	179	670	500	1470	5	1	35819005	802	8.78	0.59	12	0.00	255.00	3796.00	4210	20230613	-46.79	1963	20230327	14.11	2685	-16.57	20240103	2165	3.46	20240322	4210	-46.79	20230613	1984	12.90	20230329	0.84	N	024910	500	179 억		456200	N	N	0	N	00	N
10	20240328	160342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-5	5	-0.22	85651700	38355	143.32	2245	2260	2220	2915	1575	2245	2233.13	1.30	0	-8784	2285	2265	2250	2230	2215	2257	2222	179	670	500	1480	5	1	35819005	802	8.78	0.59	12	0.11	255.00	3796.00	4210	20230613	-46.79	1905	20230323	17.59	2685	-16.57	20240103	2165	3.46	20240322	4210	-46.79	20230613	1973	13.53	20230328	0.81	N	024910	500	179 억		465331	N	N	0	N	00	N
11	20240328	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-15	5	-0.67	84943165	38038	142.14	2245	2260	2220	2915	1575	2245	2233.11	1.30	0	-8606	2285	2265	2250	2230	2215	2257	2222	179	670	500	1480	5	1	35819005	799	8.75	0.59	12	0.11	255.00	3796.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2165	3.00	20240322	4210	-47.03	20230613	1973	13.03	20230328	0.81	N	024910	500	179 억		465331	N	N	0	N	00	N
12	20240328	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-15	5	-0.67	75100090	33628	125.66	2245	2260	2220	2915	1575	2245	2233.26	1.30	0	-6279	2285	2265	2250	2230	2215	2257	2222	179	670	500	1480	5	1	35819005	799	8.75	0.59	12	0.09	255.00	3796.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2165	3.00	20240322	4210	-47.03	20230613	1973	13.03	20230328	0.81	N	024910	500	179 억		465331	N	N	0	N	00	N
13	20240328	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-20	5	-0.89	57043010	25512	95.33	2245	2260	2225	2915	1575	2245	2235.93	1.30	0	-3628	2285	2265	2250	2230	2215	2257	2222	179	670	500	1480	5	1	35819005	797	8.73	0.59	12	0.07	255.00	3796.00	4210	20230613	-47.15	1905	20230323	16.80	2685	-17.13	20240103	2165	2.77	20240322	4210	-47.15	20230613	1973	12.77	20230328	0.81	N	024910	500	179 억		465331	N	N	0	N	00	N
14	20240328	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-5	5	-0.22	50215910	22448	83.88	2245	2260	2225	2915	1575	2245	2236.99	1.30	0	-2278	2285	2265	2250	2230	2215	2257	2222	179	670	500	1480	5	1	35819005	802	8.78	0.59	12	0.06	255.00	3796.00	4210	20230613	-46.79	1905	20230323	17.59	2685	-16.57	20240103	2165	3.46	20240322	4210	-46.79	20230613	1973	13.53	20230328	0.81	N	024910	500	179 억		465331	N	N	0	N	00	N
15	20240328	110339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	0	3	0.00	29689550	13245	49.49	2245	2260	2230	2915	1575	2245	2241.57	1.30	0	-1682	2285	2265	2250	2230	2215	2257	2222	179	670	500	1480	5	1	35819005	804	8.80	0.59	12	0.04	255.00	3796.00	4210	20230613	-46.67	1905	20230323	17.85	2685	-16.39	20240103	2165	3.70	20240322	4210	-46.67	20230613	1973	13.79	20230328	0.81	N	024910	500	179 억		465331	N	N	0	N	00	N
16	20240328	100343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	0	3	0.00	10020055	4479	16.74	2245	2260	2230	2915	1575	2245	2237.12	1.30	0	-406	2285	2265	2250	2230	2215	2257	2222	179	670	500	1480	5	1	35819005	804	8.80	0.59	12	0.01	255.00	3796.00	4210	20230613	-46.67	1905	20230323	17.85	2685	-16.39	20240103	2165	3.70	20240322	4210	-46.67	20230613	1973	13.79	20230328	0.81	N	024910	500	179 억		465331	N	N	0	N	00	N
17	20240328	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-15	5	-0.67	3871450	1735	6.48	2245	2245	2230	2915	1575	2245	2231.38	1.30	0	0	2285	2265	2250	2230	2215	2257	2222	179	670	500	1480	5	1	35819005	799	8.75	0.59	12	0.00	255.00	3796.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2165	3.00	20240322	4210	-47.03	20230613	1973	13.03	20230328	0.81	N	024910	500	179 억		465331	N	N	0	N	00	N
18	20240327	160344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-15	5	-0.66	60104820	26747	72.54	2270	2270	2235	2935	1585	2260	2247.16	1.31	0	-4427	2293	2276	2243	2226	2193	2285	2235	179	675	500	1490	5	1	35819005	804	8.80	0.59	12	0.07	255.00	3796.00	4210	20230613	-46.67	1905	20230323	17.85	2685	-16.39	20240103	2165	3.70	20240322	4210	-46.67	20230613	1963	14.37	20230327	0.81	N	024910	500	179 억		469758	N	N	0	N	00	N
19	20240327	150345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-20	5	-0.88	57051165	25384	68.85	2270	2270	2235	2935	1585	2260	2247.52	1.31	0	-4055	2293	2276	2243	2226	2193	2285	2235	179	675	500	1490	5	1	35819005	802	8.78	0.59	12	0.07	255.00	3796.00	4210	20230613	-46.79	1905	20230323	17.59	2685	-16.57	20240103	2165	3.46	20240322	4210	-46.79	20230613	1963	14.11	20230327	0.81	N	024910	500	179 억		469758	N	N	0	N	00	N
20	20240327	140345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-15	5	-0.66	43439920	19309	52.37	2270	2270	2235	2935	1585	2260	2249.72	1.31	0	-1672	2293	2276	2243	2226	2193	2285	2235	179	675	500	1490	5	1	35819005	804	8.80	0.59	12	0.05	255.00	3796.00	4210	20230613	-46.67	1905	20230323	17.85	2685	-16.39	20240103	2165	3.70	20240322	4210	-46.67	20230613	1963	14.37	20230327	0.81	N	024910	500	179 억		469758	N	N	0	N	00	N
21	20240327	130345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-5	5	-0.22	41602265	18490	50.15	2270	2270	2235	2935	1585	2260	2249.99	1.31	0	-1672	2293	2276	2243	2226	2193	2285	2235	179	675	500	1490	5	1	35819005	808	8.84	0.59	12	0.05	255.00	3796.00	4210	20230613	-46.44	1905	20230323	18.37	2685	-16.01	20240103	2165	4.16	20240322	4210	-46.44	20230613	1963	14.88	20230327	0.81	N	024910	500	179 억		469758	N	N	0	N	00	N
22	20240327	120345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-5	5	-0.22	32677550	14509	39.35	2270	2270	2240	2935	1585	2260	2252.23	1.31	0	-1607	2293	2276	2243	2226	2193	2285	2235	179	675	500	1490	5	1	35819005	808	8.84	0.59	12	0.04	255.00	3796.00	4210	20230613	-46.44	1905	20230323	18.37	2685	-16.01	20240103	2165	4.16	20240322	4210	-46.44	20230613	1963	14.88	20230327	0.81	N	024910	500	179 억		469758	N	N	0	N	00	N
23	20240327	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-10	5	-0.44	22807740	10115	27.43	2270	2270	2240	2935	1585	2260	2254.84	1.31	0	-1490	2293	2276	2243	2226	2193	2285	2235	179	675	500	1490	5	1	35819005	806	8.82	0.59	12	0.03	255.00	3796.00	4210	20230613	-46.56	1905	20230323	18.11	2685	-16.20	20240103	2165	3.93	20240322	4210	-46.56	20230613	1963	14.62	20230327	0.81	N	024910	500	179 억		469758	N	N	0	N	00	N
24	20240327	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	0	3	0.00	11323610	5025	13.63	2270	2270	2240	2935	1585	2260	2253.45	1.31	0	-1312	2293	2276	2243	2226	2193	2285	2235	179	675	500	1490	5	1	35819005	810	8.86	0.60	12	0.01	255.00	3796.00	4210	20230613	-46.32	1905	20230323	18.64	2685	-15.83	20240103	2165	4.39	20240322	4210	-46.32	20230613	1963	15.13	20230327	0.81	N	024910	500	179 억		469758	N	N	0	N	00	N
25	20240327	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	0	3	0.00	3314190	1462	3.97	2270	2270	2260	2935	1585	2260	2266.89	1.31	0	-560	2293	2276	2243	2226	2193	2285	2235	179	675	500	1490	5	1	35819005	810	8.86	0.60	12	0.00	255.00	3796.00	4210	20230613	-46.32	1905	20230323	18.64	2685	-15.83	20240103	2165	4.39	20240322	4210	-46.32	20230613	1963	15.13	20230327	0.81	N	024910	500	179 억		469758	N	N	0	N	00	N
26	20240326	150340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	20	2	0.90	55239290	24748	90.61	2225	2245	2210	2890	1560	2225	2232.07	1.29	0	7998	2241	2232	2221	2212	2201	2235	2215	179	665	500	1460	5	1	35819005	804	8.80	0.59	12	0.07	255.00	3796.00	4210	20230613	-46.67	1905	20230323	17.85	2685	-16.39	20240103	2165	3.70	20240322	4210	-46.67	20230613	1963	14.37	20230327	0.80	N	024910	500	179 억		461306	N	N	0	N	00	N
27	20240326	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	20	2	0.90	52951870	23729	86.88	2225	2245	2210	2890	1560	2225	2231.53	1.29	0	7998	2241	2232	2221	2212	2201	2235	2215	179	665	500	1460	5	1	35819005	804	8.80	0.59	12	0.07	255.00	3796.00	4210	20230613	-46.67	1905	20230323	17.85	2685	-16.39	20240103	2165	3.70	20240322	4210	-46.67	20230613	1963	14.37	20230327	0.80	N	024910	500	179 억		461306	N	N	0	N	00	N
28	20240326	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	20	2	0.90	50608785	22678	83.03	2225	2245	2210	2890	1560	2225	2231.62	1.29	0	7790	2241	2232	2221	2212	2201	2235	2215	179	665	500	1460	5	1	35819005	804	8.80	0.59	12	0.06	255.00	3796.00	4210	20230613	-46.67	1905	20230323	17.85	2685	-16.39	20240103	2165	3.70	20240322	4210	-46.67	20230613	1963	14.37	20230327	0.80	N	024910	500	179 억		461306	N	N	0	N	00	N
29	20240326	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	20	2	0.90	40820005	18302	67.01	2225	2245	2210	2890	1560	2225	2230.36	1.29	0	6334	2241	2232	2221	2212	2201	2235	2215	179	665	500	1460	5	1	35819005	804	8.80	0.59	12	0.05	255.00	3796.00	4210	20230613	-46.67	1905	20230323	17.85	2685	-16.39	20240103	2165	3.70	20240322	4210	-46.67	20230613	1963	14.37	20230327	0.80	N	024910	500	179 억		461306	N	N	0	N	00	N
30	20240326	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	5	2	0.22	18788795	8439	30.90	2225	2240	2210	2890	1560	2225	2226.42	1.29	0	-17	2241	2232	2221	2212	2201	2235	2215	179	665	500	1460	5	1	35819005	799	8.75	0.59	12	0.02	255.00	3796.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2165	3.00	20240322	4210	-47.03	20230613	1963	13.60	20230327	0.80	N	024910	500	179 억		461306	N	N	0	N	00	N
31	20240326	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	10	2	0.45	9610550	4325	15.83	2225	2240	2210	2890	1560	2225	2222.09	1.29	0	162	2241	2232	2221	2212	2201	2235	2215	179	665	500	1460	5	1	35819005	801	8.76	0.59	12	0.01	255.00	3796.00	4210	20230613	-46.91	1905	20230323	17.32	2685	-16.76	20240103	2165	3.23	20240322	4210	-46.91	20230613	1963	13.86	20230327	0.80	N	024910	500	179 억		461306	N	N	0	N	00	N
32	20240326	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	5	2	0.22	115845	52	0.19	2225	2230	2225	2890	1560	2225	2227.79	1.29	0	-21	2241	2232	2221	2212	2201	2235	2215	179	665	500	1460	5	1	35819005	799	8.75	0.59	12	0.00	255.00	3796.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2165	3.00	20240322	4210	-47.03	20230613	1963	13.60	20230327	0.80	N	024910	500	179 억		461306	N	N	0	N	00	N
33	20240325	160349	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2225	0	3	0.00	60563895	27262	51.25	2225	2230	2210	2890	1560	2225	2221.55	1.29	0	-493	2305	2265	2215	2175	2125	2240	2150	179	665	500	1460	5	1	35819005	797	8.73	0.59	12	0.08	255.00	3796.00	4210	20230613	-47.15	1905	20230323	16.80	2685	-17.13	20240103	2165	2.77	20240322	4210	-47.15	20230613	1963	13.35	20230327	0.80	N	024910	500	179 억		461785	N	N	0	N	00	N
34	20240325	150351	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2220	-5	5	-0.22	59297120	26692	50.18	2225	2230	2210	2890	1560	2225	2221.53	1.29	0	-193	2305	2265	2215	2175	2125	2240	2150	179	665	500	1460	5	1	35819005	795	8.71	0.58	12	0.07	255.00	3796.00	4210	20230613	-47.27	1905	20230323	16.54	2685	-17.32	20240103	2165	2.54	20240322	4210	-47.27	20230613	1963	13.09	20230327	0.80	N	024910	500	179 억		461785	N	N	0	N	00	N
35	20240325	140350	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2220	-5	5	-0.22	55261270	24875	46.76	2225	2230	2210	2890	1560	2225	2221.56	1.29	0	-371	2305	2265	2215	2175	2125	2240	2150	179	665	500	1460	5	1	35819005	795	8.71	0.58	12	0.07	255.00	3796.00	4210	20230613	-47.27	1905	20230323	16.54	2685	-17.32	20240103	2165	2.54	20240322	4210	-47.27	20230613	1963	13.09	20230327	0.80	N	024910	500	179 억		461785	N	N	0	N	00	N
36	20240325	130351	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2225	0	3	0.00	45117115	20299	38.16	2225	2230	2210	2890	1560	2225	2222.63	1.29	0	-776	2305	2265	2215	2175	2125	2240	2150	179	665	500	1460	5	1	35819005	797	8.73	0.59	12	0.06	255.00	3796.00	4210	20230613	-47.15	1905	20230323	16.80	2685	-17.13	20240103	2165	2.77	20240322	4210	-47.15	20230613	1963	13.35	20230327	0.80	N	024910	500	179 억		461785	N	N	0	N	00	N
37	20240325	120356	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2230	5	2	0.22	36402000	16384	30.80	2225	2230	2210	2890	1560	2225	2221.80	1.29	0	-722	2305	2265	2215	2175	2125	2240	2150	179	665	500	1460	5	1	35819005	799	8.75	0.59	12	0.05	255.00	3796.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2165	3.00	20240322	4210	-47.03	20230613	1963	13.60	20230327	0.80	N	024910	500	179 억		461785	N	N	0	N	00	N
38	20240325	110353	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2215	-10	5	-0.45	20079665	9040	16.99	2225	2230	2215	2890	1560	2225	2221.20	1.29	0	-1578	2305	2265	2215	2175	2125	2240	2150	179	665	500	1460	5	1	35819005	793	8.69	0.58	12	0.03	255.00	3796.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2165	2.31	20240322	4210	-47.39	20230613	1963	12.84	20230327	0.80	N	024910	500	179 억		461785	N	N	0	N	00	N
39	20240325	100351	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2225	0	3	0.00	8542050	3842	7.22	2225	2230	2220	2890	1560	2225	2223.33	1.29	0	-919	2305	2265	2215	2175	2125	2240	2150	179	665	500	1460	5	1	35819005	797	8.73	0.59	12	0.01	255.00	3796.00	4210	20230613	-47.15	1905	20230323	16.80	2685	-17.13	20240103	2165	2.77	20240322	4210	-47.15	20230613	1963	13.35	20230327	0.80	N	024910	500	179 억		461785	N	N	0	N	00	N
40	20240325	090353	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2225	0	3	0.00	1817480	818	1.54	2225	2225	2220	2890	1560	2225	2221.86	1.29	0	-528	2305	2265	2215	2175	2125	2240	2150	179	665	500	1460	5	1	35819005	797	8.73	0.59	12	0.00	255.00	3796.00	4210	20230613	-47.15	1905	20230323	16.80	2685	-17.13	20240103	2165	2.77	20240322	4210	-47.15	20230613	1963	13.35	20230327	0.80	N	024910	500	179 억		461785	N	N	0	N	00	N
41	20240322	160349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-15	5	-0.67	117086745	53141	126.11	2255	2255	2165	2910	1570	2240	2203.32	1.29	0	-317	2266	2252	2231	2217	2196	2257	2222	179	670	500	1470	5	1	35819005	797	3.87	0.65	12	0.15	575.00	3420.00	4210	20230613	-47.15	1905	20230323	16.80	2685	-17.13	20240103	2165	2.77	20240322	4210	-47.15	20230613	1905	16.80	20230323	0.80	N	024910	500	179 억		462102	N	N	0	N	00	N
42	20240322	150353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-35	5	-1.56	111650825	50696	120.31	2255	2255	2165	2910	1570	2240	2202.36	1.29	0	-1431	2266	2252	2231	2217	2196	2257	2222	179	670	500	1470	5	1	35819005	790	3.83	0.64	12	0.14	575.00	3420.00	4210	20230613	-47.62	1905	20230323	15.75	2685	-17.88	20240103	2165	1.85	20240322	4210	-47.62	20230613	1905	15.75	20230323	0.80	N	024910	500	179 억		462102	N	N	0	N	00	N
43	20240322	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-40	5	-1.79	104807195	47588	112.94	2255	2255	2165	2910	1570	2240	2202.39	1.29	0	-2399	2266	2252	2231	2217	2196	2257	2222	179	670	500	1470	5	1	35819005	788	3.83	0.64	12	0.13	575.00	3420.00	4210	20230613	-47.74	1905	20230323	15.49	2685	-18.06	20240103	2165	1.62	20240322	4210	-47.74	20230613	1905	15.49	20230323	0.80	N	024910	500	179 억		462102	N	N	0	N	00	N
44	20240322	130350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-25	5	-1.12	85008735	38648	91.72	2255	2255	2165	2910	1570	2240	2199.56	1.29	0	-233	2266	2252	2231	2217	2196	2257	2222	179	670	500	1470	5	1	35819005	793	3.85	0.65	12	0.11	575.00	3420.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2165	2.31	20240322	4210	-47.39	20230613	1905	16.27	20230323	0.80	N	024910	500	179 억		462102	N	N	0	N	00	N
45	20240322	120346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-25	5	-1.12	83868610	38132	90.50	2255	2255	2165	2910	1570	2240	2199.43	1.29	0	-233	2266	2252	2231	2217	2196	2257	2222	179	670	500	1470	5	1	35819005	793	3.85	0.65	12	0.11	575.00	3420.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2165	2.31	20240322	4210	-47.39	20230613	1905	16.27	20230323	0.80	N	024910	500	179 억		462102	N	N	0	N	00	N
46	20240322	110352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-30	5	-1.34	78069365	35503	84.26	2255	2255	2165	2910	1570	2240	2198.95	1.29	0	-233	2266	2252	2231	2217	2196	2257	2222	179	670	500	1470	5	1	35819005	792	3.84	0.65	12	0.10	575.00	3420.00	4210	20230613	-47.51	1905	20230323	16.01	2685	-17.69	20240103	2165	2.08	20240322	4210	-47.51	20230613	1905	16.01	20230323	0.80	N	024910	500	179 억		462102	N	N	0	N	00	N
47	20240322	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-20	5	-0.89	27788715	12540	29.76	2255	2255	2200	2910	1570	2240	2216.01	1.29	0	-1877	2266	2252	2231	2217	2196	2257	2222	179	670	500	1470	5	1	35819005	795	3.86	0.65	12	0.04	575.00	3420.00	4210	20230613	-47.27	1905	20230323	16.54	2685	-17.32	20240103	2175	2.07	20240319	4210	-47.27	20230613	1905	16.54	20230323	0.80	N	024910	500	179 억		462102	N	N	0	N	00	N
48	20240322	090347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	0	3	0.00	1926120	858	2.04	2255	2255	2240	2910	1570	2240	2244.90	1.29	0	-44	2266	2252	2231	2217	2196	2257	2222	179	670	500	1470	5	1	35819005	802	3.90	0.65	12	0.00	575.00	3420.00	4210	20230613	-46.79	1905	20230323	17.59	2685	-16.57	20240103	2175	2.99	20240319	4210	-46.79	20230613	1905	17.59	20230323	0.80	N	024910	500	179 억		462102	N	N	0	N	00	N
49	20240321	160347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	25	2	1.13	93544850	42125	119.42	2240	2245	2210	2875	1555	2215	2220.63	1.27	0	7777	2268	2241	2213	2186	2158	2227	2172	179	660	500	1460	5	1	35819005	802	3.90	0.65	12	0.12	575.00	3420.00	4210	20230613	-46.79	1905	20230323	17.59	2685	-16.57	20240103	2175	2.99	20240319	4210	-46.79	20230613	1905	17.59	20230323	0.78	N	024910	500	179 억		454325	N	N	0	N	00	N
50	20240321	150348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	25	2	1.13	90423175	40725	115.45	2240	2245	2210	2875	1555	2215	2220.34	1.27	0	7834	2268	2241	2213	2186	2158	2227	2172	179	660	500	1460	5	1	35819005	802	3.90	0.65	12	0.11	575.00	3420.00	4210	20230613	-46.79	1905	20230323	17.59	2685	-16.57	20240103	2175	2.99	20240319	4210	-46.79	20230613	1905	17.59	20230323	0.78	N	024910	500	179 억		454325	N	N	0	N	00	N
51	20240321	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	20	2	0.90	81130325	36567	103.66	2240	2245	2210	2875	1555	2215	2218.68	1.27	0	6202	2268	2241	2213	2186	2158	2227	2172	179	660	500	1460	5	1	35819005	801	3.89	0.65	12	0.10	575.00	3420.00	4210	20230613	-46.91	1905	20230323	17.32	2685	-16.76	20240103	2175	2.76	20240319	4210	-46.91	20230613	1905	17.32	20230323	0.78	N	024910	500	179 억		454325	N	N	0	N	00	N
52	20240321	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	10	2	0.45	61344365	27710	78.55	2240	2240	2210	2875	1555	2215	2213.80	1.27	0	6198	2268	2241	2213	2186	2158	2227	2172	179	660	500	1460	5	1	35819005	797	3.87	0.65	12	0.08	575.00	3420.00	4210	20230613	-47.15	1905	20230323	16.80	2685	-17.13	20240103	2175	2.30	20240319	4210	-47.15	20230613	1905	16.80	20230323	0.78	N	024910	500	179 억		454325	N	N	0	N	00	N
53	20240321	120347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	0	3	0.00	42699400	19301	54.72	2240	2240	2210	2875	1555	2215	2212.29	1.27	0	2355	2268	2241	2213	2186	2158	2227	2172	179	660	500	1460	5	1	35819005	793	3.85	0.65	12	0.05	575.00	3420.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2175	1.84	20240319	4210	-47.39	20230613	1905	16.27	20230323	0.78	N	024910	500	179 억		454325	N	N	0	N	00	N
54	20240321	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	0	3	0.00	40221600	18181	51.54	2240	2240	2210	2875	1555	2215	2212.29	1.27	0	2368	2268	2241	2213	2186	2158	2227	2172	179	660	500	1460	5	1	35819005	793	3.85	0.65	12	0.05	575.00	3420.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2175	1.84	20240319	4210	-47.39	20230613	1905	16.27	20230323	0.78	N	024910	500	179 억		454325	N	N	0	N	00	N
55	20240321	100349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	5	2	0.23	14255825	6434	18.24	2240	2240	2210	2875	1555	2215	2215.70	1.27	0	4341	2268	2241	2213	2186	2158	2227	2172	179	660	500	1460	5	1	35819005	795	3.86	0.65	12	0.02	575.00	3420.00	4210	20230613	-47.27	1905	20230323	16.54	2685	-17.32	20240103	2175	2.07	20240319	4210	-47.27	20230613	1905	16.54	20230323	0.78	N	024910	500	179 억		454325	N	N	0	N	00	N
56	20240321	090349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	0	3	0.00	765505	342	0.97	2240	2240	2215	2875	1555	2215	2238.32	1.27	0	-154	2268	2241	2213	2186	2158	2227	2172	179	660	500	1460	5	1	35819005	793	3.85	0.65	12	0.00	575.00	3420.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2175	1.84	20240319	4210	-47.39	20230613	1905	16.27	20230323	0.78	N	024910	500	179 억		454325	N	N	0	N	00	N
57	20240320	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-10	5	-0.45	77730690	35263	79.44	2225	2240	2185	2890	1560	2225	2204.22	1.27	0	-592	2278	2251	2213	2186	2148	2232	2167	179	665	500	1460	5	1	35819005	793	3.85	0.65	12	0.10	575.00	3420.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2175	1.84	20240319	4210	-47.39	20230613	1905	16.27	20230323	0.79	N	024910	500	179 억		454917	N	N	0	N	00	N
58	20240320	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-15	5	-0.67	73001565	33127	74.63	2225	2240	2185	2890	1560	2225	2203.69	1.27	0	-585	2278	2251	2213	2186	2148	2232	2167	179	665	500	1460	5	1	35819005	792	3.84	0.65	12	0.09	575.00	3420.00	4210	20230613	-47.51	1905	20230323	16.01	2685	-17.69	20240103	2175	1.61	20240319	4210	-47.51	20230613	1905	16.01	20230323	0.79	N	024910	500	179 억		454917	N	N	0	N	00	N
59	20240320	140349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-5	5	-0.22	62689550	28429	64.04	2225	2240	2185	2890	1560	2225	2205.13	1.27	0	-1146	2278	2251	2213	2186	2148	2232	2167	179	665	500	1460	5	1	35819005	795	3.86	0.65	12	0.08	575.00	3420.00	4210	20230613	-47.27	1905	20230323	16.54	2685	-17.32	20240103	2175	2.07	20240319	4210	-47.27	20230613	1905	16.54	20230323	0.79	N	024910	500	179 억		454917	N	N	0	N	00	N
60	20240320	130351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-15	5	-0.67	59576105	27015	60.86	2225	2240	2185	2890	1560	2225	2205.30	1.27	0	-438	2278	2251	2213	2186	2148	2232	2167	179	665	500	1460	5	1	35819005	792	3.84	0.65	12	0.08	575.00	3420.00	4210	20230613	-47.51	1905	20230323	16.01	2685	-17.69	20240103	2175	1.61	20240319	4210	-47.51	20230613	1905	16.01	20230323	0.79	N	024910	500	179 억		454917	N	N	0	N	00	N
61	20240320	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	0	3	0.00	55981380	25383	57.18	2225	2240	2185	2890	1560	2225	2205.47	1.27	0	-282	2278	2251	2213	2186	2148	2232	2167	179	665	500	1460	5	1	35819005	797	3.87	0.65	12	0.07	575.00	3420.00	4210	20230613	-47.15	1905	20230323	16.80	2685	-17.13	20240103	2175	2.30	20240319	4210	-47.15	20230613	1905	16.80	20230323	0.79	N	024910	500	179 억		454917	N	N	0	N	00	N
62	20240320	110347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-5	5	-0.22	43334440	19657	44.28	2225	2240	2185	2890	1560	2225	2204.53	1.27	0	2470	2278	2251	2213	2186	2148	2232	2167	179	665	500	1460	5	1	35819005	795	3.86	0.65	12	0.05	575.00	3420.00	4210	20230613	-47.27	1905	20230323	16.54	2685	-17.32	20240103	2175	2.07	20240319	4210	-47.27	20230613	1905	16.54	20230323	0.79	N	024910	500	179 억		454917	N	N	0	N	00	N
63	20240320	100346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-20	5	-0.90	30880065	14016	31.57	2225	2240	2185	2890	1560	2225	2203.20	1.27	0	1083	2278	2251	2213	2186	2148	2232	2167	179	665	500	1460	5	1	35819005	790	3.83	0.64	12	0.04	575.00	3420.00	4210	20230613	-47.62	1905	20230323	15.75	2685	-17.88	20240103	2175	1.38	20240319	4210	-47.62	20230613	1905	15.75	20230323	0.79	N	024910	500	179 억		454917	N	N	0	N	00	N
64	20240320	090344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	15	2	0.67	936740	421	0.95	2225	2240	2225	2890	1560	2225	2225.04	1.27	0	-3	2278	2251	2213	2186	2148	2232	2167	179	665	500	1460	5	1	35819005	802	3.90	0.65	12	0.00	575.00	3420.00	4210	20230613	-46.79	1905	20230323	17.59	2685	-16.57	20240103	2175	2.99	20240319	4210	-46.79	20230613	1905	17.59	20230323	0.79	N	024910	500	179 억		454917	N	N	0	N	00	N
65	20240319	160340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	0	3	0.00	96981750	43953	139.00	2240	2240	2175	2890	1560	2225	2206.48	1.29	0	-7970	2288	2256	2238	2206	2188	2247	2197	179	665	500	1460	5	1	35819005	797	3.87	0.65	12	0.12	575.00	3420.00	4210	20230613	-47.15	1905	20230323	16.80	2685	-17.13	20240103	2175	2.30	20240319	4210	-47.15	20230613	1905	16.80	20230323	0.78	N	024910	500	179 억		463030	N	N	0	N	00	N
66	20240319	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	0	3	0.00	93575205	42422	134.16	2240	2240	2175	2890	1560	2225	2205.82	1.29	0	-8044	2288	2256	2238	2206	2188	2247	2197	179	665	500	1460	5	1	35819005	797	3.87	0.65	12	0.12	575.00	3420.00	4210	20230613	-47.15	1905	20230323	16.80	2685	-17.13	20240103	2175	2.30	20240319	4210	-47.15	20230613	1905	16.80	20230323	0.78	N	024910	500	179 억		463030	N	N	0	N	00	N
67	20240319	140347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-15	5	-0.67	78678825	35712	112.94	2240	2240	2175	2890	1560	2225	2203.15	1.29	0	-8460	2288	2256	2238	2206	2188	2247	2197	179	665	500	1460	5	1	35819005	792	3.84	0.65	12	0.10	575.00	3420.00	4210	20230613	-47.51	1905	20230323	16.01	2685	-17.69	20240103	2175	1.61	20240319	4210	-47.51	20230613	1905	16.01	20230323	0.78	N	024910	500	179 억		463030	N	N	0	N	00	N
68	20240319	130325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-15	5	-0.67	72380920	32867	103.94	2240	2240	2175	2890	1560	2225	2202.24	1.29	0	-8415	2288	2256	2238	2206	2188	2247	2197	179	665	500	1460	5	1	35819005	792	3.84	0.65	12	0.09	575.00	3420.00	4210	20230613	-47.51	1905	20230323	16.01	2685	-17.69	20240103	2175	1.61	20240319	4210	-47.51	20230613	1905	16.01	20230323	0.78	N	024910	500	179 억		463030	N	N	0	N	00	N
69	20240319	120345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-20	5	-0.90	66885230	30376	96.06	2240	2240	2175	2890	1560	2225	2201.91	1.29	0	-7080	2288	2256	2238	2206	2188	2247	2197	179	665	500	1460	5	1	35819005	790	3.83	0.64	12	0.08	575.00	3420.00	4210	20230613	-47.62	1905	20230323	15.75	2685	-17.88	20240103	2175	1.38	20240319	4210	-47.62	20230613	1905	15.75	20230323	0.78	N	024910	500	179 억		463030	N	N	0	N	00	N
70	20240319	110345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-20	5	-0.90	61568135	27965	88.44	2240	2240	2175	2890	1560	2225	2201.61	1.29	0	-6605	2288	2256	2238	2206	2188	2247	2197	179	665	500	1460	5	1	35819005	790	3.83	0.64	12	0.08	575.00	3420.00	4210	20230613	-47.62	1905	20230323	15.75	2685	-17.88	20240103	2175	1.38	20240319	4210	-47.62	20230613	1905	15.75	20230323	0.78	N	024910	500	179 억		463030	N	N	0	N	00	N
71	20240319	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-20	5	-0.90	33614425	15230	48.16	2240	2240	2190	2890	1560	2225	2207.12	1.29	0	-3838	2288	2256	2238	2206	2188	2247	2197	179	665	500	1460	5	1	35819005	790	3.83	0.64	12	0.04	575.00	3420.00	4210	20230613	-47.62	1905	20230323	15.75	2685	-17.88	20240103	2190	0.68	20240319	4210	-47.62	20230613	1905	15.75	20230323	0.78	N	024910	500	179 억		463030	N	N	0	N	00	N
72	20240319	090345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	15	2	0.67	1711075	769	2.43	2240	2240	2225	2890	1560	2225	2225.07	1.29	0	626	2288	2256	2238	2206	2188	2247	2197	179	665	500	1460	5	1	35819005	802	3.90	0.65	12	0.00	575.00	3420.00	4210	20230613	-46.79	1905	20230323	17.59	2685	-16.57	20240103	2190	2.28	20240307	4210	-46.79	20230613	1905	17.59	20230323	0.78	N	024910	500	179 억		463030	N	N	0	N	00	N
73	20240318	160343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	-35	5	-1.55	70936190	31620	106.56	2260	2270	2220	2935	1585	2260	2243.40	1.31	0	-7928	2290	2275	2245	2230	2200	2282	2237	179	675	500	1490	5	1	35819005	797	3.87	0.65	12	0.09	575.00	3420.00	4210	20230613	-47.15	1905	20230323	16.80	2685	-17.13	20240103	2190	1.60	20240307	4210	-47.15	20230613	1905	16.80	20230323	0.77	N	024910	500	179 억		470958	N	N	0	N	00	N
74	20240318	150344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-40	5	-1.77	69591620	31016	104.53	2260	2270	2220	2935	1585	2260	2243.73	1.31	0	-7526	2290	2275	2245	2230	2200	2282	2237	179	675	500	1490	5	1	35819005	795	3.86	0.65	12	0.09	575.00	3420.00	4210	20230613	-47.27	1905	20230323	16.54	2685	-17.32	20240103	2190	1.37	20240307	4210	-47.27	20230613	1905	16.54	20230323	0.77	N	024910	500	179 억		470958	N	N	0	N	00	N
75	20240318	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-30	5	-1.33	64100020	28550	96.22	2260	2270	2230	2935	1585	2260	2245.18	1.31	0	-5872	2290	2275	2245	2230	2200	2282	2237	179	675	500	1490	5	1	35819005	799	3.88	0.65	12	0.08	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2190	1.83	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.77	N	024910	500	179 억		470958	N	N	0	N	00	N
76	20240318	130344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-20	5	-0.88	48389640	21508	72.48	2260	2270	2230	2935	1585	2260	2249.84	1.31	0	-4814	2290	2275	2245	2230	2200	2282	2237	179	675	500	1490	5	1	35819005	802	3.90	0.65	12	0.06	575.00	3420.00	4210	20230613	-46.79	1905	20230323	17.59	2685	-16.57	20240103	2190	2.28	20240307	4210	-46.79	20230613	1905	17.59	20230323	0.77	N	024910	500	179 억		470958	N	N	0	N	00	N
77	20240318	120341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	-25	5	-1.11	42852135	19033	64.14	2260	2270	2230	2935	1585	2260	2251.47	1.31	0	-4814	2290	2275	2245	2230	2200	2282	2237	179	675	500	1490	5	1	35819005	801	3.89	0.65	12	0.05	575.00	3420.00	4210	20230613	-46.91	1905	20230323	17.32	2685	-16.76	20240103	2190	2.05	20240307	4210	-46.91	20230613	1905	17.32	20230323	0.77	N	024910	500	179 억		470958	N	N	0	N	00	N
78	20240318	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-15	5	-0.66	34569245	15334	51.68	2260	2270	2230	2935	1585	2260	2254.42	1.31	0	-4540	2290	2275	2245	2230	2200	2282	2237	179	675	500	1490	5	1	35819005	804	3.90	0.66	12	0.04	575.00	3420.00	4210	20230613	-46.67	1905	20230323	17.85	2685	-16.39	20240103	2190	2.51	20240307	4210	-46.67	20230613	1905	17.85	20230323	0.77	N	024910	500	179 억		470958	N	N	0	N	00	N
79	20240318	100343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	5	2	0.22	19699115	8741	29.46	2260	2270	2230	2935	1585	2260	2253.65	1.31	0	-1048	2290	2275	2245	2230	2200	2282	2237	179	675	500	1490	5	1	35819005	811	3.94	0.66	12	0.02	575.00	3420.00	4210	20230613	-46.20	1905	20230323	18.90	2685	-15.64	20240103	2190	3.42	20240307	4210	-46.20	20230613	1905	18.90	20230323	0.77	N	024910	500	179 억		470958	N	N	0	N	00	N
80	20240318	090341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	10	2	0.44	3424630	1512	5.10	2260	2270	2260	2935	1585	2260	2264.97	1.31	0	-1469	2290	2275	2245	2230	2200	2282	2237	179	675	500	1490	5	1	35819005	813	3.95	0.66	12	0.00	575.00	3420.00	4210	20230613	-46.08	1905	20230323	19.16	2685	-15.46	20240103	2190	3.65	20240307	4210	-46.08	20230613	1905	19.16	20230323	0.77	N	024910	500	179 억		470958	N	N	0	N	00	N
81	20240315	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	30	2	1.35	64865530	28956	81.45	2240	2260	2215	2895	1565	2230	2240.14	1.33	0	-5303	2276	2252	2226	2202	2176	2265	2215	179	665	500	1470	5	1	35819005	810	3.93	0.66	12	0.08	575.00	3420.00	4210	20230613	-46.32	1905	20230323	18.64	2685	-15.83	20240103	2190	3.20	20240307	4210	-46.32	20230613	1905	18.64	20230323	0.78	N	024910	500	179 억		476581	N	N	0	N	00	N
82	20240315	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	25	2	1.12	57379370	25643	72.13	2240	2260	2215	2895	1565	2230	2237.62	1.33	0	-4220	2276	2252	2226	2202	2176	2265	2215	179	665	500	1470	5	1	35819005	808	3.92	0.66	12	0.07	575.00	3420.00	4210	20230613	-46.44	1905	20230323	18.37	2685	-16.01	20240103	2190	2.97	20240307	4210	-46.44	20230613	1905	18.37	20230323	0.78	N	024910	500	179 억		476581	N	N	0	N	00	N
83	20240315	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	15	2	0.67	52306900	23389	65.79	2240	2260	2215	2895	1565	2230	2236.39	1.33	0	-2914	2276	2252	2226	2202	2176	2265	2215	179	665	500	1470	5	1	35819005	804	3.90	0.66	12	0.07	575.00	3420.00	4210	20230613	-46.67	1905	20230323	17.85	2685	-16.39	20240103	2190	2.51	20240307	4210	-46.67	20230613	1905	17.85	20230323	0.78	N	024910	500	179 억		476581	N	N	0	N	00	N
84	20240315	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	20	2	0.90	49974490	22351	62.87	2240	2260	2215	2895	1565	2230	2235.90	1.33	0	-2639	2276	2252	2226	2202	2176	2265	2215	179	665	500	1470	5	1	35819005	806	3.91	0.66	12	0.06	575.00	3420.00	4210	20230613	-46.56	1905	20230323	18.11	2685	-16.20	20240103	2190	2.74	20240307	4210	-46.56	20230613	1905	18.11	20230323	0.78	N	024910	500	179 억		476581	N	N	0	N	00	N
85	20240315	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	20	2	0.90	38398135	17166	48.29	2240	2260	2215	2895	1565	2230	2236.87	1.33	0	-1786	2276	2252	2226	2202	2176	2265	2215	179	665	500	1470	5	1	35819005	806	3.91	0.66	12	0.05	575.00	3420.00	4210	20230613	-46.56	1905	20230323	18.11	2685	-16.20	20240103	2190	2.74	20240307	4210	-46.56	20230613	1905	18.11	20230323	0.78	N	024910	500	179 억		476581	N	N	0	N	00	N
86	20240315	110340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	15	2	0.67	27918600	12511	35.19	2240	2255	2215	2895	1565	2230	2231.52	1.33	0	406	2276	2252	2226	2202	2176	2265	2215	179	665	500	1470	5	1	35819005	804	3.90	0.66	12	0.03	575.00	3420.00	4210	20230613	-46.67	1905	20230323	17.85	2685	-16.39	20240103	2190	2.51	20240307	4210	-46.67	20230613	1905	17.85	20230323	0.78	N	024910	500	179 억		476581	N	N	0	N	00	N
87	20240315	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	5	2	0.22	19594850	8803	24.76	2240	2240	2215	2895	1565	2230	2225.93	1.33	0	-899	2276	2252	2226	2202	2176	2265	2215	179	665	500	1470	5	1	35819005	801	3.89	0.65	12	0.02	575.00	3420.00	4210	20230613	-46.91	1905	20230323	17.32	2685	-16.76	20240103	2190	2.05	20240307	4210	-46.91	20230613	1905	17.32	20230323	0.78	N	024910	500	179 억		476581	N	N	0	N	00	N
88	20240315	090340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	5	2	0.22	136540	61	0.17	2240	2240	2235	2895	1565	2230	2238.36	1.33	0	-54	2276	2252	2226	2202	2176	2265	2215	179	665	500	1470	5	1	35819005	801	3.89	0.65	12	0.00	575.00	3420.00	4210	20230613	-46.91	1905	20230323	17.32	2685	-16.76	20240103	2190	2.05	20240307	4210	-46.91	20230613	1905	17.32	20230323	0.78	N	024910	500	179 억		476581	N	N	0	N	00	N
89	20240314	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	20	2	0.90	78788160	35521	64.77	2220	2250	2200	2870	1550	2210	2218.07	1.33	0	973	2250	2230	2210	2190	2170	2220	2180	179	660	500	1450	5	1	35819005	799	3.88	0.65	12	0.10	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2190	1.83	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.80	N	024910	500	179 억		475608	N	N	0	N	00	N
90	20240314	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	35	2	1.58	77343120	34876	63.59	2220	2250	2200	2870	1550	2210	2217.66	1.33	0	914	2250	2230	2210	2190	2170	2220	2180	179	660	500	1450	5	1	35819005	804	3.90	0.66	12	0.10	575.00	3420.00	4210	20230613	-46.67	1905	20230323	17.85	2685	-16.39	20240103	2190	2.51	20240307	4210	-46.67	20230613	1905	17.85	20230323	0.80	N	024910	500	179 억		475608	N	N	0	N	00	N
91	20240314	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	40	2	1.81	75514260	34062	62.11	2220	2250	2200	2870	1550	2210	2216.96	1.33	0	1128	2250	2230	2210	2190	2170	2220	2180	179	660	500	1450	5	1	35819005	806	3.91	0.66	12	0.10	575.00	3420.00	4210	20230613	-46.56	1905	20230323	18.11	2685	-16.20	20240103	2190	2.74	20240307	4210	-46.56	20230613	1905	18.11	20230323	0.80	N	024910	500	179 억		475608	N	N	0	N	00	N
92	20240314	130337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	25	2	1.13	60009830	27136	49.48	2220	2235	2200	2870	1550	2210	2211.45	1.33	0	-312	2250	2230	2210	2190	2170	2220	2180	179	660	500	1450	5	1	35819005	801	3.89	0.65	12	0.08	575.00	3420.00	4210	20230613	-46.91	1905	20230323	17.32	2685	-16.76	20240103	2190	2.05	20240307	4210	-46.91	20230613	1905	17.32	20230323	0.80	N	024910	500	179 억		475608	N	N	0	N	00	N
93	20240314	120338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	20	2	0.90	47760880	21642	39.46	2220	2230	2200	2870	1550	2210	2206.86	1.33	0	-1642	2250	2230	2210	2190	2170	2220	2180	179	660	500	1450	5	1	35819005	799	3.88	0.65	12	0.06	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2190	1.83	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.80	N	024910	500	179 억		475608	N	N	0	N	00	N
94	20240314	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	10	2	0.45	42479650	19271	35.14	2220	2225	2200	2870	1550	2210	2204.33	1.33	0	-1455	2250	2230	2210	2190	2170	2220	2180	179	660	500	1450	5	1	35819005	795	3.86	0.65	12	0.05	575.00	3420.00	4210	20230613	-47.27	1905	20230323	16.54	2685	-17.32	20240103	2190	1.37	20240307	4210	-47.27	20230613	1905	16.54	20230323	0.80	N	024910	500	179 억		475608	N	N	0	N	00	N
95	20240314	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	5	2	0.23	37136150	16857	30.74	2220	2225	2200	2870	1550	2210	2203.01	1.33	0	-2476	2250	2230	2210	2190	2170	2220	2180	179	660	500	1450	5	1	35819005	793	3.85	0.65	12	0.05	575.00	3420.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2190	1.14	20240307	4210	-47.39	20230613	1905	16.27	20230323	0.80	N	024910	500	179 억		475608	N	N	0	N	00	N
96	20240314	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	0	3	0.00	2487670	1121	2.04	2220	2225	2210	2870	1550	2210	2219.15	1.33	0	-470	2250	2230	2210	2190	2170	2220	2180	179	660	500	1450	5	1	35819005	792	3.84	0.65	12	0.00	575.00	3420.00	4210	20230613	-47.51	1905	20230323	16.01	2685	-17.69	20240103	2190	0.91	20240307	4210	-47.51	20230613	1905	16.01	20230323	0.80	N	024910	500	179 억		475608	N	N	0	N	00	N
97	20240313	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	0	3	0.00	120572740	54830	112.16	2215	2230	2190	2870	1550	2210	2199.03	1.38	0	-16341	2256	2232	2216	2192	2176	2225	2185	179	660	500	1450	5	1	35819005	792	3.84	0.65	12	0.15	575.00	3420.00	4210	20230613	-47.51	1905	20230323	16.01	2685	-17.69	20240103	2190	0.91	20240313	4210	-47.51	20230613	1905	16.01	20230323	0.80	N	024910	500	179 억		492745	N	N	0	N	00	N
98	20240313	150334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-15	5	-0.68	108467990	49334	100.92	2215	2230	2190	2870	1550	2210	2198.65	1.38	0	-14020	2256	2232	2216	2192	2176	2225	2185	179	660	500	1450	5	1	35819005	786	3.82	0.64	12	0.14	575.00	3420.00	4210	20230613	-47.86	1905	20230323	15.22	2685	-18.25	20240103	2190	0.23	20240313	4210	-47.86	20230613	1905	15.22	20230323	0.80	N	024910	500	179 억		492745	N	N	0	N	00	N
99	20240313	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-10	5	-0.45	96021670	43662	89.31	2215	2230	2190	2870	1550	2210	2199.20	1.38	0	-13067	2256	2232	2216	2192	2176	2225	2185	179	660	500	1450	5	1	35819005	788	3.83	0.64	12	0.12	575.00	3420.00	4210	20230613	-47.74	1905	20230323	15.49	2685	-18.06	20240103	2190	0.46	20240313	4210	-47.74	20230613	1905	15.49	20230323	0.80	N	024910	500	179 억		492745	N	N	0	N	00	N
100	20240313	130339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	5	2	0.23	86888900	39505	80.81	2215	2230	2190	2870	1550	2210	2199.44	1.38	0	-10570	2256	2232	2216	2192	2176	2225	2185	179	660	500	1450	5	1	35819005	793	3.85	0.65	12	0.11	575.00	3420.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2190	1.14	20240313	4210	-47.39	20230613	1905	16.27	20230323	0.80	N	024910	500	179 억		492745	N	N	0	N	00	N
101	20240313	120336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2195	-15	5	-0.68	70694080	32133	65.73	2215	2230	2195	2870	1550	2210	2200.05	1.38	0	-7551	2256	2232	2216	2192	2176	2225	2185	179	660	500	1450	5	1	35819005	786	3.82	0.64	12	0.09	575.00	3420.00	4210	20230613	-47.86	1905	20230323	15.22	2685	-18.25	20240103	2190	0.23	20240307	4210	-47.86	20230613	1905	15.22	20230323	0.80	N	024910	500	179 억		492745	N	N	0	N	00	N
102	20240313	110335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-10	5	-0.45	59009380	26818	54.86	2215	2230	2195	2870	1550	2210	2200.36	1.38	0	-4420	2256	2232	2216	2192	2176	2225	2185	179	660	500	1450	5	1	35819005	788	3.83	0.64	12	0.07	575.00	3420.00	4210	20230613	-47.74	1905	20230323	15.49	2685	-18.06	20240103	2190	0.46	20240307	4210	-47.74	20230613	1905	15.49	20230323	0.80	N	024910	500	179 억		492745	N	N	0	N	00	N
103	20240313	100335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	-10	5	-0.45	45151840	20510	41.95	2215	2230	2195	2870	1550	2210	2201.45	1.38	0	-3701	2256	2232	2216	2192	2176	2225	2185	179	660	500	1450	5	1	35819005	788	3.83	0.64	12	0.06	575.00	3420.00	4210	20230613	-47.74	1905	20230323	15.49	2685	-18.06	20240103	2190	0.46	20240307	4210	-47.74	20230613	1905	15.49	20230323	0.80	N	024910	500	179 억		492745	N	N	0	N	00	N
104	20240313	090335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-5	5	-0.23	1916125	870	1.78	2215	2215	2195	2870	1550	2210	2202.44	1.38	0	-803	2256	2232	2216	2192	2176	2225	2185	179	660	500	1450	5	1	35819005	790	3.83	0.64	12	0.00	575.00	3420.00	4210	20230613	-47.62	1905	20230323	15.75	2685	-17.88	20240103	2190	0.68	20240307	4210	-47.62	20230613	1905	15.75	20230323	0.80	N	024910	500	179 억		492745	N	N	0	N	00	N
105	20240312	160331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-20	5	-0.90	107994070	48875	167.29	2225	2240	2200	2895	1565	2230	2209.60	1.40	0	-10230	2263	2246	2223	2206	2183	2250	2210	179	665	500	1470	5	1	35819005	792	3.84	0.65	12	0.14	575.00	3420.00	4210	20230613	-47.51	1905	20230323	16.01	2685	-17.69	20240103	2190	0.91	20240307	4210	-47.51	20230613	1905	16.01	20230323	0.81	N	024910	500	179 억		502967	N	N	0	N	00	N
106	20240312	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-20	5	-0.90	100425030	45446	155.56	2225	2240	2200	2895	1565	2230	2209.77	1.40	0	-8313	2263	2246	2223	2206	2183	2250	2210	179	665	500	1470	5	1	35819005	792	3.84	0.65	12	0.13	575.00	3420.00	4210	20230613	-47.51	1905	20230323	16.01	2685	-17.69	20240103	2190	0.91	20240307	4210	-47.51	20230613	1905	16.01	20230323	0.81	N	024910	500	179 억		502967	N	N	0	N	00	N
107	20240312	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	-25	5	-1.12	90312640	40867	139.88	2225	2240	2200	2895	1565	2230	2209.92	1.40	0	-6631	2263	2246	2223	2206	2183	2250	2210	179	665	500	1470	5	1	35819005	790	3.83	0.64	12	0.11	575.00	3420.00	4210	20230613	-47.62	1905	20230323	15.75	2685	-17.88	20240103	2190	0.68	20240307	4210	-47.62	20230613	1905	15.75	20230323	0.81	N	024910	500	179 억		502967	N	N	0	N	00	N
108	20240312	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-20	5	-0.90	65259100	29509	101.01	2225	2240	2200	2895	1565	2230	2211.50	1.40	0	-1776	2263	2246	2223	2206	2183	2250	2210	179	665	500	1470	5	1	35819005	792	3.84	0.65	12	0.08	575.00	3420.00	4210	20230613	-47.51	1905	20230323	16.01	2685	-17.69	20240103	2190	0.91	20240307	4210	-47.51	20230613	1905	16.01	20230323	0.81	N	024910	500	179 억		502967	N	N	0	N	00	N
109	20240312	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-10	5	-0.45	50774790	22949	78.55	2225	2240	2200	2895	1565	2230	2212.51	1.40	0	463	2263	2246	2223	2206	2183	2250	2210	179	665	500	1470	5	1	35819005	795	3.86	0.65	12	0.06	575.00	3420.00	4210	20230613	-47.27	1905	20230323	16.54	2685	-17.32	20240103	2190	1.37	20240307	4210	-47.27	20230613	1905	16.54	20230323	0.81	N	024910	500	179 억		502967	N	N	0	N	00	N
110	20240312	110332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-15	5	-0.67	45321595	20489	70.13	2225	2240	2200	2895	1565	2230	2212.00	1.40	0	806	2263	2246	2223	2206	2183	2250	2210	179	665	500	1470	5	1	35819005	793	3.85	0.65	12	0.06	575.00	3420.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2190	1.14	20240307	4210	-47.39	20230613	1905	16.27	20230323	0.81	N	024910	500	179 억		502967	N	N	0	N	00	N
111	20240312	100331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-15	5	-0.67	38730010	17510	59.93	2225	2240	2200	2895	1565	2230	2211.88	1.40	0	1747	2263	2246	2223	2206	2183	2250	2210	179	665	500	1470	5	1	35819005	793	3.85	0.65	12	0.05	575.00	3420.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2190	1.14	20240307	4210	-47.39	20230613	1905	16.27	20230323	0.81	N	024910	500	179 억		502967	N	N	0	N	00	N
112	20240312	090330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	10	2	0.45	889290	399	1.37	2225	2240	2225	2895	1565	2230	2228.80	1.40	0	-319	2263	2246	2223	2206	2183	2250	2210	179	665	500	1470	5	1	35819005	802	3.90	0.65	12	0.00	575.00	3420.00	4210	20230613	-46.79	1905	20230323	17.59	2685	-16.57	20240103	2190	2.28	20240307	4210	-46.79	20230613	1905	17.59	20230323	0.81	N	024910	500	179 억		502967	N	N	0	N	00	N
113	20240311	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	0	3	0.00	64093615	28812	87.98	2230	2240	2200	2895	1565	2230	2224.55	1.40	0	1250	2290	2260	2230	2200	2170	2275	2215	179	665	500	1470	5	1	35819005	799	3.88	0.65	12	0.08	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2190	1.83	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.81	N	024910	500	179 억		501715	N	N	0	N	00	N
114	20240311	150331	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	0	3	0.00	62179025	27953	85.36	2230	2240	2200	2895	1565	2230	2224.41	1.40	0	1125	2290	2260	2230	2200	2170	2275	2215	179	665	500	1470	5	1	35819005	799	3.88	0.65	12	0.08	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2190	1.83	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.81	N	024910	500	179 억		501715	N	N	0	N	00	N
115	20240311	140329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	0	3	0.00	59625675	26805	81.85	2230	2240	2200	2895	1565	2230	2224.42	1.40	0	2221	2290	2260	2230	2200	2170	2275	2215	179	665	500	1470	5	1	35819005	799	3.88	0.65	12	0.07	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2190	1.83	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.81	N	024910	500	179 억		501715	N	N	0	N	00	N
116	20240311	130332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	5	2	0.22	45818715	20599	62.90	2230	2240	2200	2895	1565	2230	2224.32	1.40	0	1667	2290	2260	2230	2200	2170	2275	2215	179	665	500	1470	5	1	35819005	801	3.89	0.65	12	0.06	575.00	3420.00	4210	20230613	-46.91	1905	20230323	17.32	2685	-16.76	20240103	2190	2.05	20240307	4210	-46.91	20230613	1905	17.32	20230323	0.81	N	024910	500	179 억		501715	N	N	0	N	00	N
117	20240311	120332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	0	3	0.00	38431890	17288	52.79	2230	2240	2200	2895	1565	2230	2223.04	1.40	0	1503	2290	2260	2230	2200	2170	2275	2215	179	665	500	1470	5	1	35819005	799	3.88	0.65	12	0.05	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2190	1.83	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.81	N	024910	500	179 억		501715	N	N	0	N	00	N
118	20240311	110329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-10	5	-0.45	23429160	10543	32.19	2230	2240	2200	2895	1565	2230	2222.25	1.40	0	373	2290	2260	2230	2200	2170	2275	2215	179	665	500	1470	5	1	35819005	795	3.86	0.65	12	0.03	575.00	3420.00	4210	20230613	-47.27	1905	20230323	16.54	2685	-17.32	20240103	2190	1.37	20240307	4210	-47.27	20230613	1905	16.54	20230323	0.81	N	024910	500	179 억		501715	N	N	0	N	00	N
119	20240311	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	5	2	0.22	13355745	6017	18.37	2230	2240	2200	2895	1565	2230	2219.67	1.40	0	860	2290	2260	2230	2200	2170	2275	2215	179	665	500	1470	5	1	35819005	801	3.89	0.65	12	0.02	575.00	3420.00	4210	20230613	-46.91	1905	20230323	17.32	2685	-16.76	20240103	2190	2.05	20240307	4210	-46.91	20230613	1905	17.32	20230323	0.81	N	024910	500	179 억		501715	N	N	0	N	00	N
120	20240311	090327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-10	5	-0.45	3776255	1711	5.22	2230	2230	2200	2895	1565	2230	2207.05	1.40	0	-233	2290	2260	2230	2200	2170	2275	2215	179	665	500	1470	5	1	35819005	795	3.86	0.65	12	0.00	575.00	3420.00	4210	20230613	-47.27	1905	20230323	16.54	2685	-17.32	20240103	2190	1.37	20240307	4210	-47.27	20230613	1905	16.54	20230323	0.81	N	024910	500	179 억		501715	N	N	0	N	00	N
121	20240308	160330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	40	2	1.83	72755925	32723	40.32	2200	2260	2200	2845	1535	2190	2223.36	1.40	0	711	2290	2240	2215	2165	2140	2227	2152	179	655	500	1440	5	1	35819005	799	3.88	0.65	12	0.09	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2190	1.83	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.81	N	024910	500	179 억		501004	N	N	0	N	00	N
122	20240308	150328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	40	2	1.83	68159655	30660	37.78	2200	2260	2200	2845	1535	2190	2223.08	1.40	0	902	2290	2240	2215	2165	2140	2227	2152	179	655	500	1440	5	1	35819005	799	3.88	0.65	12	0.09	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2190	1.83	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.81	N	024910	500	179 억		501004	N	N	0	N	00	N
123	20240308	140328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	40	2	1.83	56671995	25510	31.43	2200	2260	2200	2845	1535	2190	2221.56	1.40	0	2829	2290	2240	2215	2165	2140	2227	2152	179	655	500	1440	5	1	35819005	799	3.88	0.65	12	0.07	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2190	1.83	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.81	N	024910	500	179 억		501004	N	N	0	N	00	N
124	20240308	130326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	30	2	1.37	40284495	18108	22.31	2200	2260	2200	2845	1535	2190	2224.68	1.40	0	-1880	2290	2240	2215	2165	2140	2227	2152	179	655	500	1440	5	1	35819005	795	3.86	0.65	12	0.05	575.00	3420.00	4210	20230613	-47.27	1905	20230323	16.54	2685	-17.32	20240103	2190	1.37	20240307	4210	-47.27	20230613	1905	16.54	20230323	0.81	N	024910	500	179 억		501004	N	N	0	N	00	N
125	20240308	120328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	40	2	1.83	30201030	13567	16.72	2200	2260	2200	2845	1535	2190	2226.07	1.40	0	-583	2290	2240	2215	2165	2140	2227	2152	179	655	500	1440	5	1	35819005	799	3.88	0.65	12	0.04	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2190	1.83	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.81	N	024910	500	179 억		501004	N	N	0	N	00	N
126	20240308	110327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	50	2	2.28	29747845	13364	16.47	2200	2260	2200	2845	1535	2190	2225.97	1.40	0	-539	2290	2240	2215	2165	2140	2227	2152	179	655	500	1440	5	1	35819005	802	3.90	0.65	12	0.04	575.00	3420.00	4210	20230613	-46.79	1905	20230323	17.59	2685	-16.57	20240103	2190	2.28	20240307	4210	-46.79	20230613	1905	17.59	20230323	0.81	N	024910	500	179 억		501004	N	N	0	N	00	N
127	20240308	100326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	35	2	1.60	14850705	6699	8.25	2200	2230	2200	2845	1535	2190	2216.85	1.40	0	-1800	2290	2240	2215	2165	2140	2227	2152	179	655	500	1440	5	1	35819005	797	3.87	0.65	12	0.02	575.00	3420.00	4210	20230613	-47.15	1905	20230323	16.80	2685	-17.13	20240103	2190	1.60	20240307	4210	-47.15	20230613	1905	16.80	20230323	0.81	N	024910	500	179 억		501004	N	N	0	N	00	N
128	20240308	090324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	15	2	0.68	3014600	1368	1.69	2200	2205	2200	2845	1535	2190	2203.65	1.40	0	-1109	2290	2240	2215	2165	2140	2227	2152	179	655	500	1440	5	1	35819005	790	3.83	0.64	12	0.00	575.00	3420.00	4210	20230613	-47.62	1905	20230323	15.75	2685	-17.88	20240103	2190	0.68	20240307	4210	-47.62	20230613	1905	15.75	20230323	0.81	N	024910	500	179 억		501004	N	N	0	N	00	N
129	20240307	160327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	-75	5	-3.31	173790840	78545	126.36	2265	2265	2190	2940	1590	2265	2212.93	1.42	0	-9250	2331	2297	2271	2237	2211	2285	2225	179	675	500	1490	5	1	35819005	784	3.81	0.64	12	0.22	575.00	3420.00	4210	20230613	-47.98	1905	20230323	14.96	2685	-18.44	20240103	2190	0.00	20240307	4210	-47.98	20230613	1905	14.96	20230323	0.79	N	024910	500	179 억		510076	N	N	0	N	00	N
130	20240307	150313	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-50	5	-2.21	150558035	67968	109.35	2265	2265	2200	2940	1590	2265	2215.13	1.42	0	-5443	2331	2297	2271	2237	2211	2285	2225	179	675	500	1490	5	1	35819005	793	3.85	0.65	12	0.19	575.00	3420.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2200	0.68	20240307	4210	-47.39	20230613	1905	16.27	20230323	0.79	N	024910	500	179 억		510076	N	N	0	N	00	N
131	20240307	140322	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	-55	5	-2.43	142838450	64469	103.72	2265	2265	2200	2940	1590	2265	2215.61	1.42	0	-3445	2331	2297	2271	2237	2211	2285	2225	179	675	500	1490	5	1	35819005	792	3.84	0.65	12	0.18	575.00	3420.00	4210	20230613	-47.51	1905	20230323	16.01	2685	-17.69	20240103	2200	0.45	20240307	4210	-47.51	20230613	1905	16.01	20230323	0.79	N	024910	500	179 억		510076	N	N	0	N	00	N
132	20240307	130323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	-50	5	-2.21	127381820	57458	92.44	2265	2265	2200	2940	1590	2265	2216.96	1.42	0	-1985	2331	2297	2271	2237	2211	2285	2225	179	675	500	1490	5	1	35819005	793	3.85	0.65	12	0.16	575.00	3420.00	4210	20230613	-47.39	1905	20230323	16.27	2685	-17.50	20240103	2200	0.68	20240307	4210	-47.39	20230613	1905	16.27	20230323	0.79	N	024910	500	179 억		510076	N	N	0	N	00	N
133	20240307	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-35	5	-1.55	119815545	54032	86.93	2265	2265	2200	2940	1590	2265	2217.49	1.42	0	-1764	2331	2297	2271	2237	2211	2285	2225	179	675	500	1490	5	1	35819005	799	3.88	0.65	12	0.15	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2200	1.36	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.79	N	024910	500	179 억		510076	N	N	0	N	00	N
134	20240307	110326	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	-25	5	-1.10	116576820	52576	84.58	2265	2265	2200	2940	1590	2265	2217.30	1.42	0	-505	2331	2297	2271	2237	2211	2285	2225	179	675	500	1490	5	1	35819005	802	3.90	0.65	12	0.15	575.00	3420.00	4210	20230613	-46.79	1905	20230323	17.59	2685	-16.57	20240103	2200	1.82	20240307	4210	-46.79	20230613	1905	17.59	20230323	0.79	N	024910	500	179 억		510076	N	N	0	N	00	N
135	20240307	100325	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-35	5	-1.55	73532055	33071	53.20	2265	2265	2200	2940	1590	2265	2223.46	1.42	0	-4135	2331	2297	2271	2237	2211	2285	2225	179	675	500	1490	5	1	35819005	799	3.88	0.65	12	0.09	575.00	3420.00	4210	20230613	-47.03	1905	20230323	17.06	2685	-16.95	20240103	2200	1.36	20240307	4210	-47.03	20230613	1905	17.06	20230323	0.79	N	024910	500	179 억		510076	N	N	0	N	00	N
136	20240307	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-5	5	-0.22	1767340	782	1.26	2265	2265	2260	2940	1590	2265	2260.03	1.42	0	-778	2331	2297	2271	2237	2211	2285	2225	179	675	500	1490	5	1	35819005	810	3.93	0.66	12	0.00	575.00	3420.00	4210	20230613	-46.32	1905	20230323	18.64	2685	-15.83	20240103	2245	0.67	20240306	4210	-46.32	20230613	1905	18.64	20230323	0.79	N	024910	500	179 억		510076	N	N	0	N	00	N
137	20240306	160323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-30	5	-1.31	140773330	62150	103.20	2285	2305	2245	2980	1610	2295	2265.06	1.49	0	-23608	2365	2330	2305	2270	2245	2317	2257	179	685	500	1510	5	1	35819005	811	3.94	0.66	12	0.17	575.00	3420.00	4210	20230613	-46.20	1905	20230323	18.90	2685	-15.64	20240103	2245	0.89	20240306	4210	-46.20	20230613	1905	18.90	20230323	0.80	N	024910	500	179 억		533682	N	N	0	N	00	N
138	20240306	150324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-35	5	-1.53	134888810	59547	98.88	2285	2305	2245	2980	1610	2295	2265.25	1.49	0	-22223	2365	2330	2305	2270	2245	2317	2257	179	685	500	1510	5	1	35819005	810	3.93	0.66	12	0.17	575.00	3420.00	4210	20230613	-46.32	1905	20230323	18.64	2685	-15.83	20240103	2245	0.67	20240306	4210	-46.32	20230613	1905	18.64	20230323	0.80	N	024910	500	179 억		533682	N	N	0	N	00	N
139	20240306	140323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	-35	5	-1.53	106859600	47101	78.21	2285	2305	2250	2980	1610	2295	2268.73	1.49	0	-20520	2365	2330	2305	2270	2245	2317	2257	179	685	500	1510	5	1	35819005	810	3.93	0.66	12	0.13	575.00	3420.00	4210	20230613	-46.32	1905	20230323	18.64	2685	-15.83	20240103	2250	0.44	20240306	4210	-46.32	20230613	1905	18.64	20230323	0.80	N	024910	500	179 억		533682	N	N	0	N	00	N
140	20240306	130323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	-25	5	-1.09	101516890	44742	74.29	2285	2305	2250	2980	1610	2295	2268.94	1.49	0	-19233	2365	2330	2305	2270	2245	2317	2257	179	685	500	1510	5	1	35819005	813	3.95	0.66	12	0.12	575.00	3420.00	4210	20230613	-46.08	1905	20230323	19.16	2685	-15.46	20240103	2250	0.89	20240306	4210	-46.08	20230613	1905	19.16	20230323	0.80	N	024910	500	179 억		533682	N	N	0	N	00	N
141	20240306	120324	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-30	5	-1.31	89443050	39399	65.42	2285	2305	2250	2980	1610	2295	2270.19	1.49	0	-14585	2365	2330	2305	2270	2245	2317	2257	179	685	500	1510	5	1	35819005	811	3.94	0.66	12	0.11	575.00	3420.00	4210	20230613	-46.20	1905	20230323	18.90	2685	-15.64	20240103	2250	0.67	20240306	4210	-46.20	20230613	1905	18.90	20230323	0.80	N	024910	500	179 억		533682	N	N	0	N	00	N
142	20240306	110323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	-30	5	-1.31	59183525	26010	43.19	2285	2305	2265	2980	1610	2295	2275.41	1.49	0	-5499	2365	2330	2305	2270	2245	2317	2257	179	685	500	1510	5	1	35819005	811	3.94	0.66	12	0.07	575.00	3420.00	4210	20230613	-46.20	1905	20230323	18.90	2685	-15.64	20240103	2260	0.22	20240227	4210	-46.20	20230613	1905	18.90	20230323	0.80	N	024910	500	179 억		533682	N	N	0	N	00	N
143	20240306	100319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	-10	5	-0.44	45306475	19894	33.03	2285	2305	2265	2980	1610	2295	2277.39	1.49	0	-2862	2365	2330	2305	2270	2245	2317	2257	179	685	500	1510	5	1	35819005	818	3.97	0.67	12	0.06	575.00	3420.00	4210	20230613	-45.72	1905	20230323	19.95	2685	-14.90	20240103	2260	1.11	20240227	4210	-45.72	20230613	1905	19.95	20230323	0.80	N	024910	500	179 억		533682	N	N	0	N	00	N
144	20240306	090323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-15	5	-0.65	3272530	1435	2.38	2285	2285	2280	2980	1610	2295	2280.51	1.49	0	-1269	2365	2330	2305	2270	2245	2317	2257	179	685	500	1510	5	1	35819005	817	3.97	0.67	12	0.00	575.00	3420.00	4210	20230613	-45.84	1905	20230323	19.69	2685	-15.08	20240103	2260	0.88	20240227	4210	-45.84	20230613	1905	19.69	20230323	0.80	N	024910	500	179 억		533682	N	N	0	N	00	N
145	20240305	160321	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-15	5	-0.65	138693920	60203	99.40	2340	2340	2280	3000	1620	2310	2303.77	1.54	0	-18805	2376	2342	2316	2282	2256	2360	2300	179	690	500	1520	5	1	35819005	822	3.99	0.67	12	0.17	575.00	3420.00	4210	20230613	-45.49	1905	20230323	20.47	2685	-14.53	20240103	2260	1.55	20240227	4210	-45.49	20230613	1905	20.47	20230323	0.81	N	024910	500	179 억		552489	N	N	0	N	00	N
146	20240305	150323	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-15	5	-0.65	137703035	59771	98.69	2340	2340	2280	3000	1620	2310	2303.84	1.54	0	-18360	2376	2342	2316	2282	2256	2360	2300	179	690	500	1520	5	1	35819005	822	3.99	0.67	12	0.17	575.00	3420.00	4210	20230613	-45.49	1905	20230323	20.47	2685	-14.53	20240103	2260	1.55	20240227	4210	-45.49	20230613	1905	20.47	20230323	0.81	N	024910	500	179 억		552489	N	N	0	N	00	N
147	20240305	140318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	-20	5	-0.87	131583900	57097	94.27	2340	2340	2280	3000	1620	2310	2304.57	1.54	0	-17579	2376	2342	2316	2282	2256	2360	2300	179	690	500	1520	5	1	35819005	820	3.98	0.67	12	0.16	575.00	3420.00	4210	20230613	-45.61	1905	20230323	20.21	2685	-14.71	20240103	2260	1.33	20240227	4210	-45.61	20230613	1905	20.21	20230323	0.81	N	024910	500	179 억		552489	N	N	0	N	00	N
148	20240305	130320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-15	5	-0.65	117394990	50885	84.02	2340	2340	2290	3000	1620	2310	2307.06	1.54	0	-16913	2376	2342	2316	2282	2256	2360	2300	179	690	500	1520	5	1	35819005	822	3.99	0.67	12	0.14	575.00	3420.00	4210	20230613	-45.49	1905	20230323	20.47	2685	-14.53	20240103	2260	1.55	20240227	4210	-45.49	20230613	1905	20.47	20230323	0.81	N	024910	500	179 억		552489	N	N	0	N	00	N
149	20240305	120319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-10	5	-0.43	103225835	44701	73.81	2340	2340	2295	3000	1620	2310	2309.25	1.54	0	-15822	2376	2342	2316	2282	2256	2360	2300	179	690	500	1520	5	1	35819005	824	4.00	0.67	12	0.12	575.00	3420.00	4210	20230613	-45.37	1905	20230323	20.73	2685	-14.34	20240103	2260	1.77	20240227	4210	-45.37	20230613	1905	20.73	20230323	0.81	N	024910	500	179 억		552489	N	N	0	N	00	N
150	20240305	110320	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	0	3	0.00	71150425	30764	50.80	2340	2340	2305	3000	1620	2310	2312.78	1.54	0	-8746	2376	2342	2316	2282	2256	2360	2300	179	690	500	1520	5	1	35819005	827	4.02	0.68	12	0.09	575.00	3420.00	4210	20230613	-45.13	1905	20230323	21.26	2685	-13.97	20240103	2260	2.21	20240227	4210	-45.13	20230613	1905	21.26	20230323	0.81	N	024910	500	179 억		552489	N	N	0	N	00	N
151	20240305	100318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	5	2	0.22	50420225	21801	36.00	2340	2340	2305	3000	1620	2310	2312.75	1.54	0	-5359	2376	2342	2316	2282	2256	2360	2300	179	690	500	1520	5	1	35819005	829	4.03	0.68	12	0.06	575.00	3420.00	4210	20230613	-45.01	1905	20230323	21.52	2685	-13.78	20240103	2260	2.43	20240227	4210	-45.01	20230613	1905	21.52	20230323	0.81	N	024910	500	179 억		552489	N	N	0	N	00	N
152	20240305	090319	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	5	2	0.22	2466240	1062	1.75	2340	2340	2310	3000	1620	2310	2322.26	1.54	0	-781	2376	2342	2316	2282	2256	2360	2300	179	690	500	1520	5	1	35819005	829	4.03	0.68	12	0.00	575.00	3420.00	4210	20230613	-45.01	1905	20230323	21.52	2685	-13.78	20240103	2260	2.43	20240227	4210	-45.01	20230613	1905	21.52	20230323	0.81	N	024910	500	179 억		552489	N	N	0	N	00	N
153	20240304	160318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	15	2	0.65	140173665	60319	255.82	2300	2350	2290	2980	1610	2295	2323.87	1.53	0	3437	2328	2311	2293	2276	2258	2320	2285	179	685	500	1510	5	1	35819005	827	4.02	0.68	12	0.17	575.00	3420.00	4210	20230613	-45.13	1905	20230323	21.26	2685	-13.97	20240103	2260	2.21	20240227	4210	-45.13	20230613	1905	21.26	20230323	0.82	N	024910	500	179 억		549052	N	N	0	N	00	N
154	20240304	150318	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	35	2	1.53	129332465	55634	235.95	2300	2350	2290	2980	1610	2295	2324.70	1.53	0	4039	2328	2311	2293	2276	2258	2320	2285	179	685	500	1510	5	1	35819005	835	4.05	0.68	12	0.16	575.00	3420.00	4210	20230613	-44.66	1905	20230323	22.31	2685	-13.22	20240103	2260	3.10	20240227	4210	-44.66	20230613	1905	22.31	20230323	0.82	N	024910	500	179 억		549052	N	N	0	N	00	N
155	20240304	140302	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	25	2	1.09	123514930	53129	225.32	2300	2350	2290	2980	1610	2295	2324.81	1.53	0	5228	2328	2311	2293	2276	2258	2320	2285	179	685	500	1510	5	1	35819005	831	4.03	0.68	12	0.15	575.00	3420.00	4210	20230613	-44.89	1905	20230323	21.78	2685	-13.59	20240103	2260	2.65	20240227	4210	-44.89	20230613	1905	21.78	20230323	0.82	N	024910	500	179 억		549052	N	N	0	N	00	N
156	20240304	130316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	30	2	1.31	118411945	50935	216.02	2300	2350	2290	2980	1610	2295	2324.77	1.53	0	5150	2328	2311	2293	2276	2258	2320	2285	179	685	500	1510	5	1	35819005	833	4.04	0.68	12	0.14	575.00	3420.00	4210	20230613	-44.77	1905	20230323	22.05	2685	-13.41	20240103	2260	2.88	20240227	4210	-44.77	20230613	1905	22.05	20230323	0.82	N	024910	500	179 억		549052	N	N	0	N	00	N
157	20240304	120303	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	45	2	1.96	106605150	45859	194.49	2300	2350	2290	2980	1610	2295	2324.63	1.53	0	7935	2328	2311	2293	2276	2258	2320	2285	179	685	500	1510	5	1	35819005	838	4.07	0.68	12	0.13	575.00	3420.00	4210	20230613	-44.42	1905	20230323	22.83	2685	-12.85	20240103	2260	3.54	20240227	4210	-44.42	20230613	1905	22.83	20230323	0.82	N	024910	500	179 억		549052	N	N	0	N	00	N
158	20240304	110314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	50	2	2.18	97124265	41789	177.23	2300	2350	2290	2980	1610	2295	2324.16	1.53	0	7650	2328	2311	2293	2276	2258	2320	2285	179	685	500	1510	5	1	35819005	840	4.08	0.69	12	0.12	575.00	3420.00	4210	20230613	-44.30	1905	20230323	23.10	2685	-12.66	20240103	2260	3.76	20240227	4210	-44.30	20230613	1905	23.10	20230323	0.82	N	024910	500	179 억		549052	N	N	0	N	00	N
159	20240304	100316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	45	2	1.96	54933945	23744	100.70	2300	2340	2290	2980	1610	2295	2313.59	1.53	0	3110	2328	2311	2293	2276	2258	2320	2285	179	685	500	1510	5	1	35819005	838	4.07	0.68	12	0.07	575.00	3420.00	4210	20230613	-44.42	1905	20230323	22.83	2685	-12.85	20240103	2260	3.54	20240227	4210	-44.42	20230613	1905	22.83	20230323	0.82	N	024910	500	179 억		549052	N	N	0	N	00	N
160	20240304	090314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	15	2	0.65	6979100	3025	12.83	2300	2310	2300	2980	1610	2295	2307.14	1.53	0	1567	2328	2311	2293	2276	2258	2320	2285	179	685	500	1510	5	1	35819005	827	4.02	0.68	12	0.01	575.00	3420.00	4210	20230613	-45.13	1905	20230323	21.26	2685	-13.97	20240103	2260	2.21	20240227	4210	-45.13	20230613	1905	21.26	20230323	0.82	N	024910	500	179 억		549052	N	N	0	N	00	N