KissMeData/067570/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	160613	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	0	3	0.00	153812235	61563	45.13	2495	2510	2485	3250	1750	2500	2498.45	0.66	0	-22812	2600	2550	2500	2450	2400	2525	2425	220	750	500	1700	5	1	42170000	1054	18.80	0.50	12	0.15	133.00	4958.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.42	N	067570	500	220 억		279150	N	N	0	N	00	N
3	20240329	150615	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	-10	5	-0.40	133635000	53483	39.20	2495	2510	2485	3250	1750	2500	2498.64	0.66	0	-19032	2600	2550	2500	2450	2400	2525	2425	220	750	500	1700	5	1	42170000	1050	18.72	0.50	12	0.13	133.00	4958.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.42	N	067570	500	220 억		279150	N	N	0	N	00	N
4	20240329	140609	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	0	3	0.00	116798610	46739	34.26	2495	2510	2485	3250	1750	2500	2498.95	0.66	0	-17095	2600	2550	2500	2450	2400	2525	2425	220	750	500	1700	5	1	42170000	1054	18.80	0.50	12	0.11	133.00	4958.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.42	N	067570	500	220 억		279150	N	N	0	N	00	N
5	20240329	130603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	0	3	0.00	104600095	41859	30.68	2495	2510	2485	3250	1750	2500	2498.87	0.66	0	-15102	2600	2550	2500	2450	2400	2525	2425	220	750	500	1700	5	1	42170000	1054	18.80	0.50	12	0.10	133.00	4958.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.42	N	067570	500	220 억		279150	N	N	0	N	00	N
6	20240329	120608	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2495	-5	5	-0.20	93067905	37227	27.29	2495	2510	2485	3250	1750	2500	2500.01	0.66	0	-10830	2600	2550	2500	2450	2400	2525	2425	220	750	500	1700	5	1	42170000	1052	18.76	0.50	12	0.09	133.00	4958.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.42	N	067570	500	220 억		279150	N	N	0	N	00	N
7	20240329	110600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	5	2	0.20	61180365	24447	17.92	2495	2510	2490	3250	1750	2500	2502.57	0.66	0	-5275	2600	2550	2500	2450	2400	2525	2425	220	750	500	1700	5	1	42170000	1056	18.83	0.51	12	0.06	133.00	4958.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.42	N	067570	500	220 억		279150	N	N	0	N	00	N
8	20240329	100602	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	10	2	0.40	19277915	7721	5.66	2495	2510	2490	3250	1750	2500	2496.82	0.66	0	-3697	2600	2550	2500	2450	2400	2525	2425	220	750	500	1700	5	1	42170000	1058	18.87	0.51	12	0.02	133.00	4958.00	4578	20230512	-45.17	2420	20240130	3.72	2895	-13.30	20240206	2420	3.72	20240130	4915	-48.93	20230512	2420	3.72	20240130	2.42	N	067570	500	220 억		279150	N	N	0	N	00	N
9	20240329	090559	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	-10	5	-0.40	1659585	666	0.49	2495	2495	2490	3250	1750	2500	2491.87	0.66	0	-148	2600	2550	2500	2450	2400	2525	2425	220	750	500	1700	5	1	42170000	1050	18.72	0.50	12	0.00	133.00	4958.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.42	N	067570	500	220 억		279150	N	N	0	N	00	N
10	20240328	160606	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-45	5	-1.77	337405555	135518	58.29	2545	2550	2450	3305	1785	2545	2489.75	0.68	0	-8995	2678	2611	2548	2481	2418	2645	2515	220	760	500	1730	5	1	42170000	1054	18.80	0.50	12	0.32	133.00	4958.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.41	N	067570	500	220 억		285923	N	N	0	N	00	N
11	20240328	150607	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	-55	5	-2.16	308258140	123821	53.26	2545	2550	2450	3305	1785	2545	2489.55	0.68	0	-7306	2678	2611	2548	2481	2418	2645	2515	220	760	500	1730	5	1	42170000	1050	18.72	0.50	12	0.29	133.00	4958.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.41	N	067570	500	220 억		285923	N	N	0	N	00	N
12	20240328	140559	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	-55	5	-2.16	297740910	119598	51.44	2545	2550	2450	3305	1785	2545	2489.51	0.68	0	-5354	2678	2611	2548	2481	2418	2645	2515	220	760	500	1730	5	1	42170000	1050	18.72	0.50	12	0.28	133.00	4958.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.41	N	067570	500	220 억		285923	N	N	0	N	00	N
13	20240328	130557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2495	-50	5	-1.96	272071910	109282	47.01	2545	2550	2450	3305	1785	2545	2489.63	0.68	0	-3555	2678	2611	2548	2481	2418	2645	2515	220	760	500	1730	5	1	42170000	1052	18.76	0.50	12	0.26	133.00	4958.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.41	N	067570	500	220 억		285923	N	N	0	N	00	N
14	20240328	120603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-45	5	-1.77	267151990	107313	46.16	2545	2550	2450	3305	1785	2545	2489.47	0.68	0	-2892	2678	2611	2548	2481	2418	2645	2515	220	760	500	1730	5	1	42170000	1054	18.80	0.50	12	0.25	133.00	4958.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.41	N	067570	500	220 억		285923	N	N	0	N	00	N
15	20240328	110602	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-45	5	-1.77	232469565	93401	40.18	2545	2550	2450	3305	1785	2545	2488.94	0.68	0	1869	2678	2611	2548	2481	2418	2645	2515	220	760	500	1730	5	1	42170000	1054	18.80	0.50	12	0.22	133.00	4958.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.41	N	067570	500	220 억		285923	N	N	0	N	00	N
16	20240328	100557	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	-25	5	-0.98	53011030	21062	9.06	2545	2550	2505	3305	1785	2545	2516.90	0.68	0	-817	2678	2611	2548	2481	2418	2645	2515	220	760	500	1730	5	1	42170000	1063	18.95	0.51	12	0.05	133.00	4958.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.41	N	067570	500	220 억		285923	N	N	0	N	00	N
17	20240328	090611	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2550	5	2	0.20	3153420	1241	0.53	2545	2550	2535	3305	1785	2545	2541.03	0.68	0	-969	2678	2611	2548	2481	2418	2645	2515	220	760	500	1730	5	1	42170000	1075	19.17	0.51	12	0.00	133.00	4958.00	4578	20230512	-44.30	2420	20240130	5.37	2895	-11.92	20240206	2420	5.37	20240130	4915	-48.12	20230512	2420	5.37	20240130	2.41	N	067570	500	220 억		285923	N	N	0	N	00	N
18	20240327	160609	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2545	35	2	1.39	594642370	232480	396.42	2490	2615	2485	3260	1760	2510	2557.82	0.59	0	35585	2530	2520	2505	2495	2480	2522	2497	220	750	500	1700	5	1	42170000	1073	19.14	0.51	12	0.55	133.00	4958.00	4578	20230512	-44.41	2420	20240130	5.17	2895	-12.09	20240206	2420	5.17	20240130	4915	-48.22	20230512	2420	5.17	20240130	2.40	N	067570	500	220 억		250509	N	N	0	N	00	N
19	20240327	150610	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2535	25	2	1.00	582150555	227569	388.05	2490	2615	2485	3260	1760	2510	2558.13	0.59	0	36768	2530	2520	2505	2495	2480	2522	2497	220	750	500	1700	5	1	42170000	1069	19.06	0.51	12	0.54	133.00	4958.00	4578	20230512	-44.63	2420	20240130	4.75	2895	-12.44	20240206	2420	4.75	20240130	4915	-48.42	20230512	2420	4.75	20240130	2.40	N	067570	500	220 억		250509	N	N	0	N	00	N
20	20240327	140609	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2545	35	2	1.39	543033320	212107	361.68	2490	2615	2485	3260	1760	2510	2560.19	0.59	0	32252	2530	2520	2505	2495	2480	2522	2497	220	750	500	1700	5	1	42170000	1073	19.14	0.51	12	0.50	133.00	4958.00	4578	20230512	-44.41	2420	20240130	5.17	2895	-12.09	20240206	2420	5.17	20240130	4915	-48.22	20230512	2420	5.17	20240130	2.40	N	067570	500	220 억		250509	N	N	0	N	00	N
21	20240327	130610	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2545	35	2	1.39	513194300	200365	341.66	2490	2615	2485	3260	1760	2510	2561.30	0.59	0	41752	2530	2520	2505	2495	2480	2522	2497	220	750	500	1700	5	1	42170000	1073	19.14	0.51	12	0.48	133.00	4958.00	4578	20230512	-44.41	2420	20240130	5.17	2895	-12.09	20240206	2420	5.17	20240130	4915	-48.22	20230512	2420	5.17	20240130	2.40	N	067570	500	220 억		250509	N	N	0	N	00	N
22	20240327	120610	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2540	30	2	1.20	508115360	198369	338.25	2490	2615	2485	3260	1760	2510	2561.47	0.59	0	40555	2530	2520	2505	2495	2480	2522	2497	220	750	500	1700	5	1	42170000	1071	19.10	0.51	12	0.47	133.00	4958.00	4578	20230512	-44.52	2420	20240130	4.96	2895	-12.26	20240206	2420	4.96	20240130	4915	-48.32	20230512	2420	4.96	20240130	2.40	N	067570	500	220 억		250509	N	N	0	N	00	N
23	20240327	110609	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2565	55	2	2.19	504390400	196913	335.77	2490	2615	2485	3260	1760	2510	2561.49	0.59	0	41307	2530	2520	2505	2495	2480	2522	2497	220	750	500	1700	5	1	42170000	1082	19.29	0.52	12	0.47	133.00	4958.00	4578	20230512	-43.97	2420	20240130	5.99	2895	-11.40	20240206	2420	5.99	20240130	4915	-47.81	20230512	2420	5.99	20240130	2.40	N	067570	500	220 억		250509	N	N	0	N	00	N
24	20240327	100604	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2580	70	2	2.79	219235190	85743	146.21	2490	2615	2485	3260	1760	2510	2556.89	0.59	0	-5029	2530	2520	2505	2495	2480	2522	2497	220	750	500	1700	5	1	42170000	1088	19.40	0.52	12	0.20	133.00	4958.00	4578	20230512	-43.64	2420	20240130	6.61	2895	-10.88	20240206	2420	6.61	20240130	4915	-47.51	20230512	2420	6.61	20240130	2.40	N	067570	500	220 억		250509	N	N	0	N	00	N
25	20240327	090610	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-10	5	-0.40	4427000	1778	3.03	2490	2500	2485	3260	1760	2510	2489.88	0.59	0	109	2530	2520	2505	2495	2480	2522	2497	220	750	500	1700	5	1	42170000	1054	18.80	0.50	12	0.00	133.00	4958.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.40	N	067570	500	220 억		250509	N	N	0	N	00	N
26	20240326	160513	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	0	3	0.00	137176640	54918	47.80	2510	2515	2490	3260	1760	2510	2497.84	0.60	0	-2347	2570	2540	2505	2475	2440	2522	2457	220	750	500	1700	5	1	42170000	1058	-83.67	0.53	12	0.13	-30.00	4725.00	4578	20230512	-45.17	2420	20240130	3.72	2895	-13.30	20240206	2420	3.72	20240130	4915	-48.93	20230512	2420	3.72	20240130	2.49	N	067570	500	220 억		252815	N	N	0	N	00	N
27	20240326	150601	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-10	5	-0.40	118661425	47486	41.33	2510	2515	2490	3260	1760	2510	2498.87	0.60	0	-2347	2570	2540	2505	2475	2440	2522	2457	220	750	500	1700	5	1	42170000	1054	-83.33	0.53	12	0.11	-30.00	4725.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.49	N	067570	500	220 억		252815	N	N	0	N	00	N
28	20240326	140558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	-5	5	-0.20	76663755	30687	26.71	2510	2515	2490	3260	1760	2510	2498.25	0.60	0	-3274	2570	2540	2505	2475	2440	2522	2457	220	750	500	1700	5	1	42170000	1056	-83.50	0.53	12	0.07	-30.00	4725.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.49	N	067570	500	220 억		252815	N	N	0	N	00	N
29	20240326	130556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	-20	5	-0.80	56602870	22647	19.71	2510	2515	2490	3260	1760	2510	2499.35	0.60	0	-5330	2570	2540	2505	2475	2440	2522	2457	220	750	500	1700	5	1	42170000	1050	-83.00	0.53	12	0.05	-30.00	4725.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.49	N	067570	500	220 억		252815	N	N	0	N	00	N
30	20240326	120559	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2495	-15	5	-0.60	38342980	15322	13.34	2510	2515	2490	3260	1760	2510	2502.48	0.60	0	-2871	2570	2540	2505	2475	2440	2522	2457	220	750	500	1700	5	1	42170000	1052	-83.17	0.53	12	0.04	-30.00	4725.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.49	N	067570	500	220 억		252815	N	N	0	N	00	N
31	20240326	110552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2495	-15	5	-0.60	29678520	11848	10.31	2510	2515	2490	3260	1760	2510	2504.94	0.60	0	-2231	2570	2540	2505	2475	2440	2522	2457	220	750	500	1700	5	1	42170000	1052	-83.17	0.53	12	0.03	-30.00	4725.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.49	N	067570	500	220 억		252815	N	N	0	N	00	N
32	20240326	100600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	0	3	0.00	18018445	7187	6.26	2510	2515	2500	3260	1760	2510	2507.09	0.60	0	-1208	2570	2540	2505	2475	2440	2522	2457	220	750	500	1700	5	1	42170000	1058	-83.67	0.53	12	0.02	-30.00	4725.00	4578	20230512	-45.17	2420	20240130	3.72	2895	-13.30	20240206	2420	3.72	20240130	4915	-48.93	20230512	2420	3.72	20240130	2.49	N	067570	500	220 억		252815	N	N	0	N	00	N
33	20240326	090559	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	0	3	0.00	4307105	1717	1.49	2510	2510	2500	3260	1760	2510	2508.51	0.60	0	-942	2570	2540	2505	2475	2440	2522	2457	220	750	500	1700	5	1	42170000	1058	-83.67	0.53	12	0.00	-30.00	4725.00	4578	20230512	-45.17	2420	20240130	3.72	2895	-13.30	20240206	2420	3.72	20240130	4915	-48.93	20230512	2420	3.72	20240130	2.49	N	067570	500	220 억		252815	N	N	0	N	00	N
34	20240325	160618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	-35	5	-1.38	284757335	114512	34.27	2530	2535	2470	3305	1785	2545	2486.69	0.59	0	1187	2681	2612	2541	2472	2401	2647	2507	220	760	500	1730	5	1	42170000	1058	-83.67	0.53	12	0.27	-30.00	4725.00	4578	20230512	-45.17	2420	20240130	3.72	2895	-13.30	20240206	2420	3.72	20240130	4915	-48.93	20230512	2420	3.72	20240130	2.47	N	067570	500	220 억		250033	N	N	0	N	00	N
35	20240325	150622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2495	-50	5	-1.96	276027405	111028	33.23	2530	2535	2470	3305	1785	2545	2486.11	0.59	0	2756	2681	2612	2541	2472	2401	2647	2507	220	760	500	1730	5	1	42170000	1052	-83.17	0.53	12	0.26	-30.00	4725.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.47	N	067570	500	220 억		250033	N	N	0	N	00	N
36	20240325	140620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2485	-60	5	-2.36	243634500	97988	29.33	2530	2535	2470	3305	1785	2545	2486.37	0.59	0	2964	2681	2612	2541	2472	2401	2647	2507	220	760	500	1730	5	1	42170000	1048	-82.83	0.53	12	0.23	-30.00	4725.00	4578	20230512	-45.72	2420	20240130	2.69	2895	-14.16	20240206	2420	2.69	20240130	4915	-49.44	20230512	2420	2.69	20240130	2.47	N	067570	500	220 억		250033	N	N	0	N	00	N
37	20240325	130622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2485	-60	5	-2.36	232562640	93542	28.00	2530	2535	2470	3305	1785	2545	2486.18	0.59	0	4970	2681	2612	2541	2472	2401	2647	2507	220	760	500	1730	5	1	42170000	1048	-82.83	0.53	12	0.22	-30.00	4725.00	4578	20230512	-45.72	2420	20240130	2.69	2895	-14.16	20240206	2420	2.69	20240130	4915	-49.44	20230512	2420	2.69	20240130	2.47	N	067570	500	220 억		250033	N	N	0	N	00	N
38	20240325	120623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-65	5	-2.55	216131855	86936	26.02	2530	2535	2470	3305	1785	2545	2486.10	0.59	0	5907	2681	2612	2541	2472	2401	2647	2507	220	760	500	1730	5	1	42170000	1046	-82.67	0.52	12	0.21	-30.00	4725.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.47	N	067570	500	220 억		250033	N	N	0	N	00	N
39	20240325	110620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2495	-50	5	-1.96	199559990	80260	24.02	2530	2535	2470	3305	1785	2545	2486.42	0.59	0	7651	2681	2612	2541	2472	2401	2647	2507	220	760	500	1730	5	1	42170000	1052	-83.17	0.53	12	0.19	-30.00	4725.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.47	N	067570	500	220 억		250033	N	N	0	N	00	N
40	20240325	100621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-45	5	-1.77	106599445	42757	12.80	2530	2535	2475	3305	1785	2545	2493.15	0.59	0	2582	2681	2612	2541	2472	2401	2647	2507	220	760	500	1730	5	1	42170000	1054	-83.33	0.53	12	0.10	-30.00	4725.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.47	N	067570	500	220 억		250033	N	N	0	N	00	N
41	20240325	090622	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	-25	5	-0.98	4847270	1917	0.57	2530	2535	2520	3305	1785	2545	2528.57	0.59	0	-1237	2681	2612	2541	2472	2401	2647	2507	220	760	500	1730	5	1	42170000	1063	-84.00	0.53	12	0.00	-30.00	4725.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.47	N	067570	500	220 억		250033	N	N	0	N	00	N
42	20240322	160621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2545	65	2	2.62	839767020	333361	169.34	2480	2610	2470	3220	1740	2480	2519.09	0.54	0	26476	2533	2506	2483	2456	2433	2495	2445	220	740	500	1680	5	1	42170000	1073	-84.83	0.54	12	0.79	-30.00	4725.00	4578	20230512	-44.41	2420	20240130	5.17	2895	-12.09	20240206	2420	5.17	20240130	4915	-48.22	20230512	2420	5.17	20240130	2.48	N	067570	500	220 억		225690	N	N	0	N	00	N
43	20240322	150623	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2530	50	2	2.02	815891045	323954	164.56	2480	2610	2470	3220	1740	2480	2518.54	0.54	0	25065	2533	2506	2483	2456	2433	2495	2445	220	740	500	1680	5	1	42170000	1067	-84.33	0.54	12	0.77	-30.00	4725.00	4578	20230512	-44.74	2420	20240130	4.55	2895	-12.61	20240206	2420	4.55	20240130	4915	-48.52	20230512	2420	4.55	20240130	2.48	N	067570	500	220 억		225690	N	N	0	N	00	N
44	20240322	140617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2560	80	2	3.23	738452230	293390	149.04	2480	2610	2470	3220	1740	2480	2516.96	0.54	0	8108	2533	2506	2483	2456	2433	2495	2445	220	740	500	1680	5	1	42170000	1080	-85.33	0.54	12	0.70	-30.00	4725.00	4578	20230512	-44.08	2420	20240130	5.79	2895	-11.57	20240206	2420	5.79	20240130	4915	-47.91	20230512	2420	5.79	20240130	2.48	N	067570	500	220 억		225690	N	N	0	N	00	N
45	20240322	130620	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2560	80	2	3.23	703041865	279619	142.04	2480	2610	2470	3220	1740	2480	2514.29	0.54	0	9879	2533	2506	2483	2456	2433	2495	2445	220	740	500	1680	5	1	42170000	1080	-85.33	0.54	12	0.66	-30.00	4725.00	4578	20230512	-44.08	2420	20240130	5.79	2895	-11.57	20240206	2420	5.79	20240130	4915	-47.91	20230512	2420	5.79	20240130	2.48	N	067570	500	220 억		225690	N	N	0	N	00	N
46	20240322	120614	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2600	120	2	4.84	655819800	261222	132.70	2480	2610	2470	3220	1740	2480	2510.58	0.54	0	1380	2533	2506	2483	2456	2433	2495	2445	220	740	500	1680	5	1	42170000	1096	-86.67	0.55	12	0.62	-30.00	4725.00	4578	20230512	-43.21	2420	20240130	7.44	2895	-10.19	20240206	2420	7.44	20240130	4915	-47.10	20230512	2420	7.44	20240130	2.48	N	067570	500	220 억		225690	N	N	0	N	00	N
47	20240322	110621	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	-10	5	-0.40	308522195	124693	63.34	2480	2490	2470	3220	1740	2480	2474.25	0.54	0	2542	2533	2506	2483	2456	2433	2495	2445	220	740	500	1680	5	1	42170000	1042	-82.33	0.52	12	0.30	-30.00	4725.00	4578	20230512	-46.05	2420	20240130	2.07	2895	-14.68	20240206	2420	2.07	20240130	4915	-49.75	20230512	2420	2.07	20240130	2.48	N	067570	500	220 억		225690	N	N	0	N	00	N
48	20240322	100616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	0	3	0.00	117103550	47235	23.99	2480	2490	2470	3220	1740	2480	2479.17	0.54	0	-4018	2533	2506	2483	2456	2433	2495	2445	220	740	500	1680	5	1	42170000	1046	-82.67	0.52	12	0.11	-30.00	4725.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.48	N	067570	500	220 억		225690	N	N	0	N	00	N
49	20240322	090615	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	0	3	0.00	18376525	7411	3.76	2480	2485	2475	3220	1740	2480	2479.63	0.54	0	-3947	2533	2506	2483	2456	2433	2495	2445	220	740	500	1680	5	1	42170000	1046	-82.67	0.52	12	0.02	-30.00	4725.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.48	N	067570	500	220 억		225690	N	N	0	N	00	N
50	20240321	160617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-20	5	-0.80	488133845	196855	196.47	2510	2510	2460	3250	1750	2500	2479.66	0.42	0	49949	2553	2526	2478	2451	2403	2540	2465	220	750	500	1700	5	1	42170000	1046	-82.67	0.52	12	0.47	-30.00	4725.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.48	N	067570	500	220 억		175741	N	N	0	N	00	N
51	20240321	150617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-20	5	-0.80	429462345	173196	172.86	2510	2510	2460	3250	1750	2500	2479.63	0.42	0	45546	2553	2526	2478	2451	2403	2540	2465	220	750	500	1700	5	1	42170000	1046	-82.67	0.52	12	0.41	-30.00	4725.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.48	N	067570	500	220 억		175741	N	N	0	N	00	N
52	20240321	140617	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-20	5	-0.80	237236955	95643	95.46	2510	2510	2460	3250	1750	2500	2480.44	0.42	0	11026	2553	2526	2478	2451	2403	2540	2465	220	750	500	1700	5	1	42170000	1046	-82.67	0.52	12	0.23	-30.00	4725.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.48	N	067570	500	220 억		175741	N	N	0	N	00	N
53	20240321	130611	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-20	5	-0.80	227398010	91682	91.50	2510	2510	2460	3250	1750	2500	2480.29	0.42	0	10970	2553	2526	2478	2451	2403	2540	2465	220	750	500	1700	5	1	42170000	1046	-82.67	0.52	12	0.22	-30.00	4725.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.48	N	067570	500	220 억		175741	N	N	0	N	00	N
54	20240321	120616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-20	5	-0.80	188196715	75890	75.74	2510	2510	2460	3250	1750	2500	2479.86	0.42	0	5654	2553	2526	2478	2451	2403	2540	2465	220	750	500	1700	5	1	42170000	1046	-82.67	0.52	12	0.18	-30.00	4725.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.48	N	067570	500	220 억		175741	N	N	0	N	00	N
55	20240321	110614	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2485	-15	5	-0.60	175541285	70786	70.65	2510	2510	2460	3250	1750	2500	2479.89	0.42	0	6639	2553	2526	2478	2451	2403	2540	2465	220	750	500	1700	5	1	42170000	1048	-82.83	0.53	12	0.17	-30.00	4725.00	4578	20230512	-45.72	2420	20240130	2.69	2895	-14.16	20240206	2420	2.69	20240130	4915	-49.44	20230512	2420	2.69	20240130	2.48	N	067570	500	220 억		175741	N	N	0	N	00	N
56	20240321	100618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2485	-15	5	-0.60	155553865	62718	62.60	2510	2510	2460	3250	1750	2500	2480.21	0.42	0	6927	2553	2526	2478	2451	2403	2540	2465	220	750	500	1700	5	1	42170000	1048	-82.83	0.53	12	0.15	-30.00	4725.00	4578	20230512	-45.72	2420	20240130	2.69	2895	-14.16	20240206	2420	2.69	20240130	4915	-49.44	20230512	2420	2.69	20240130	2.48	N	067570	500	220 억		175741	N	N	0	N	00	N
57	20240321	090619	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	0	3	0.00	6326370	2530	2.53	2510	2510	2495	3250	1750	2500	2500.54	0.42	0	-1500	2553	2526	2478	2451	2403	2540	2465	220	750	500	1700	5	1	42170000	1054	-83.33	0.53	12	0.01	-30.00	4725.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.48	N	067570	500	220 억		175741	N	N	0	N	00	N
58	20240320	160610	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	45	2	1.83	243957280	99163	70.72	2460	2505	2430	3190	1720	2455	2460.16	0.51	0	-38046	2528	2491	2468	2431	2408	2480	2420	220	735	500	1660	5	1	42170000	1054	-83.33	0.53	12	0.24	-30.00	4725.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.47	N	067570	500	220 억		213787	N	N	0	N	00	N
59	20240320	150612	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	5	2	0.20	232399015	94509	67.40	2460	2505	2430	3190	1720	2455	2459.01	0.51	0	-36968	2528	2491	2468	2431	2408	2480	2420	220	735	500	1660	5	1	42170000	1037	-82.00	0.52	12	0.22	-30.00	4725.00	4578	20230512	-46.26	2420	20240130	1.65	2895	-15.03	20240206	2420	1.65	20240130	4915	-49.95	20230512	2420	1.65	20240130	2.47	N	067570	500	220 억		213787	N	N	0	N	00	N
60	20240320	140616	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2435	-20	5	-0.81	111007540	45271	32.28	2460	2470	2435	3190	1720	2455	2452.07	0.51	0	-24732	2528	2491	2468	2431	2408	2480	2420	220	735	500	1660	5	1	42170000	1027	-81.17	0.52	12	0.11	-30.00	4725.00	4578	20230512	-46.81	2420	20240130	0.62	2895	-15.89	20240206	2420	0.62	20240130	4915	-50.46	20230512	2420	0.62	20240130	2.47	N	067570	500	220 억		213787	N	N	0	N	00	N
61	20240320	130618	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	0	3	0.00	71149010	28980	20.67	2460	2470	2445	3190	1720	2455	2455.11	0.51	0	-18830	2528	2491	2468	2431	2408	2480	2420	220	735	500	1660	5	1	42170000	1035	-81.83	0.52	12	0.07	-30.00	4725.00	4578	20230512	-46.37	2420	20240130	1.45	2895	-15.20	20240206	2420	1.45	20240130	4915	-50.05	20230512	2420	1.45	20240130	2.47	N	067570	500	220 억		213787	N	N	0	N	00	N
62	20240320	120611	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	5	2	0.20	56975435	23217	16.56	2460	2465	2445	3190	1720	2455	2454.04	0.51	0	-17384	2528	2491	2468	2431	2408	2480	2420	220	735	500	1660	5	1	42170000	1037	-82.00	0.52	12	0.06	-30.00	4725.00	4578	20230512	-46.26	2420	20240130	1.65	2895	-15.03	20240206	2420	1.65	20240130	4915	-49.95	20230512	2420	1.65	20240130	2.47	N	067570	500	220 억		213787	N	N	0	N	00	N
63	20240320	110612	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	0	3	0.00	53573480	21833	15.57	2460	2465	2445	3190	1720	2455	2453.78	0.51	0	-16699	2528	2491	2468	2431	2408	2480	2420	220	735	500	1660	5	1	42170000	1035	-81.83	0.52	12	0.05	-30.00	4725.00	4578	20230512	-46.37	2420	20240130	1.45	2895	-15.20	20240206	2420	1.45	20240130	4915	-50.05	20230512	2420	1.45	20240130	2.47	N	067570	500	220 억		213787	N	N	0	N	00	N
64	20240320	100611	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	0	3	0.00	17356515	7070	5.04	2460	2465	2445	3190	1720	2455	2454.95	0.51	0	-4360	2528	2491	2468	2431	2408	2480	2420	220	735	500	1660	5	1	42170000	1035	-81.83	0.52	12	0.02	-30.00	4725.00	4578	20230512	-46.37	2420	20240130	1.45	2895	-15.20	20240206	2420	1.45	20240130	4915	-50.05	20230512	2420	1.45	20240130	2.47	N	067570	500	220 억		213787	N	N	0	N	00	N
65	20240320	090609	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2460	5	2	0.20	959400	390	0.28	2460	2460	2460	3190	1720	2455	2460.00	0.51	0	-141	2528	2491	2468	2431	2408	2480	2420	220	735	500	1660	5	1	42170000	1037	-82.00	0.52	12	0.00	-30.00	4725.00	4578	20230512	-46.26	2420	20240130	1.65	2895	-15.03	20240206	2420	1.65	20240130	4915	-49.95	20230512	2420	1.65	20240130	2.47	N	067570	500	220 억		213787	N	N	0	N	00	N
66	20240319	160603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2455	-45	5	-1.80	344003935	139116	305.45	2505	2505	2445	3250	1750	2500	2472.81	0.54	0	-14098	2533	2516	2498	2481	2463	2507	2472	220	750	500	1700	5	1	42170000	1035	-81.83	0.52	12	0.33	-30.00	4725.00	4578	20230512	-46.37	2420	20240130	1.45	2895	-15.20	20240206	2420	1.45	20240130	4915	-50.05	20230512	2420	1.45	20240130	2.30	N	067570	500	220 억		227885	N	N	0	N	00	N
67	20240319	150612	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-20	5	-0.80	285613865	115302	253.17	2505	2505	2455	3250	1750	2500	2477.09	0.54	0	-10073	2533	2516	2498	2481	2463	2507	2472	220	750	500	1700	5	1	42170000	1046	-82.67	0.52	12	0.27	-30.00	4725.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.30	N	067570	500	220 억		227885	N	N	0	N	00	N
68	20240319	140612	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2475	-25	5	-1.00	218272735	87989	193.20	2505	2505	2470	3250	1750	2500	2480.68	0.54	0	-1935	2533	2516	2498	2481	2463	2507	2472	220	750	500	1700	5	1	42170000	1044	-82.50	0.52	12	0.21	-30.00	4725.00	4578	20230512	-45.94	2420	20240130	2.27	2895	-14.51	20240206	2420	2.27	20240130	4915	-49.64	20230512	2420	2.27	20240130	2.30	N	067570	500	220 억		227885	N	N	0	N	00	N
69	20240319	130543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2470	-30	5	-1.20	209683715	84521	185.58	2505	2505	2470	3250	1750	2500	2480.85	0.54	0	-192	2533	2516	2498	2481	2463	2507	2472	220	750	500	1700	5	1	42170000	1042	-82.33	0.52	12	0.20	-30.00	4725.00	4578	20230512	-46.05	2420	20240130	2.07	2895	-14.68	20240206	2420	2.07	20240130	4915	-49.75	20230512	2420	2.07	20240130	2.30	N	067570	500	220 억		227885	N	N	0	N	00	N
70	20240319	120609	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	-10	5	-0.40	169948915	68461	150.32	2505	2505	2470	3250	1750	2500	2482.42	0.54	0	9299	2533	2516	2498	2481	2463	2507	2472	220	750	500	1700	5	1	42170000	1050	-83.00	0.53	12	0.16	-30.00	4725.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.30	N	067570	500	220 억		227885	N	N	0	N	00	N
71	20240319	110607	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-20	5	-0.80	144045390	58004	127.36	2505	2505	2470	3250	1750	2500	2483.37	0.54	0	6838	2533	2516	2498	2481	2463	2507	2472	220	750	500	1700	5	1	42170000	1046	-82.67	0.52	12	0.14	-30.00	4725.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.30	N	067570	500	220 억		227885	N	N	0	N	00	N
72	20240319	100611	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-20	5	-0.80	108444780	43724	96.00	2505	2505	2470	3250	1750	2500	2480.21	0.54	0	7323	2533	2516	2498	2481	2463	2507	2472	220	750	500	1700	5	1	42170000	1046	-82.67	0.52	12	0.10	-30.00	4725.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.30	N	067570	500	220 억		227885	N	N	0	N	00	N
73	20240319	090610	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	-10	5	-0.40	4455590	1788	3.93	2505	2505	2485	3250	1750	2500	2491.94	0.54	0	-1167	2533	2516	2498	2481	2463	2507	2472	220	750	500	1700	5	1	42170000	1050	-83.00	0.53	12	0.00	-30.00	4725.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.30	N	067570	500	220 억		227885	N	N	0	N	00	N
74	20240318	160606	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	0	3	0.00	113286075	45521	13.85	2515	2515	2480	3250	1750	2500	2488.66	0.58	0	-17606	2586	2542	2516	2472	2446	2530	2460	220	750	500	1700	5	1	42170000	1054	-83.33	0.53	12	0.11	-30.00	4725.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.26	N	067570	500	220 억		245483	N	N	0	N	00	N
75	20240318	150608	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	-10	5	-0.40	107871075	43353	13.19	2515	2515	2480	3250	1750	2500	2488.20	0.58	0	-16579	2586	2542	2516	2472	2446	2530	2460	220	750	500	1700	5	1	42170000	1050	-83.00	0.53	12	0.10	-30.00	4725.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.26	N	067570	500	220 억		245483	N	N	0	N	00	N
76	20240318	140607	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	-10	5	-0.40	88441860	35544	10.81	2515	2515	2480	3250	1750	2500	2488.24	0.58	0	-16041	2586	2542	2516	2472	2446	2530	2460	220	750	500	1700	5	1	42170000	1050	-83.00	0.53	12	0.08	-30.00	4725.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.26	N	067570	500	220 억		245483	N	N	0	N	00	N
77	20240318	130607	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2485	-15	5	-0.60	75867295	30496	9.28	2515	2515	2480	3250	1750	2500	2487.78	0.58	0	-14627	2586	2542	2516	2472	2446	2530	2460	220	750	500	1700	5	1	42170000	1048	-82.83	0.53	12	0.07	-30.00	4725.00	4578	20230512	-45.72	2420	20240130	2.69	2895	-14.16	20240206	2420	2.69	20240130	4915	-49.44	20230512	2420	2.69	20240130	2.26	N	067570	500	220 억		245483	N	N	0	N	00	N
78	20240318	120605	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2480	-20	5	-0.80	69399400	27895	8.49	2515	2515	2480	3250	1750	2500	2487.88	0.58	0	-12849	2586	2542	2516	2472	2446	2530	2460	220	750	500	1700	5	1	42170000	1046	-82.67	0.52	12	0.07	-30.00	4725.00	4578	20230512	-45.83	2420	20240130	2.48	2895	-14.34	20240206	2420	2.48	20240130	4915	-49.54	20230512	2420	2.48	20240130	2.26	N	067570	500	220 억		245483	N	N	0	N	00	N
79	20240318	110607	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2490	-10	5	-0.40	50522280	20298	6.18	2515	2515	2480	3250	1750	2500	2489.03	0.58	0	-10036	2586	2542	2516	2472	2446	2530	2460	220	750	500	1700	5	1	42170000	1050	-83.00	0.53	12	0.05	-30.00	4725.00	4578	20230512	-45.61	2420	20240130	2.89	2895	-13.99	20240206	2420	2.89	20240130	4915	-49.34	20230512	2420	2.89	20240130	2.26	N	067570	500	220 억		245483	N	N	0	N	00	N
80	20240318	100606	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2495	-5	5	-0.20	26644640	10696	3.25	2515	2515	2485	3250	1750	2500	2491.08	0.58	0	-3426	2586	2542	2516	2472	2446	2530	2460	220	750	500	1700	5	1	42170000	1052	-83.17	0.53	12	0.03	-30.00	4725.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.26	N	067570	500	220 억		245483	N	N	0	N	00	N
81	20240318	090604	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	0	3	0.00	4102200	1641	0.50	2515	2515	2490	3250	1750	2500	2499.82	0.58	0	-273	2586	2542	2516	2472	2446	2530	2460	220	750	500	1700	5	1	42170000	1054	-83.33	0.53	12	0.00	-30.00	4725.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.26	N	067570	500	220 억		245483	N	N	0	N	00	N
82	20240315	160600	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-40	5	-1.57	824991815	328681	152.96	2560	2560	2490	3300	1780	2540	2510.01	0.41	0	71806	2750	2645	2585	2480	2420	2615	2450	220	760	500	1720	5	1	42170000	1054	-83.33	0.53	12	0.78	-30.00	4725.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.28	N	067570	500	220 억		173602	N	N	0	N	00	N
83	20240315	150536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	-30	5	-1.18	801154940	319128	148.51	2560	2560	2495	3300	1780	2540	2510.45	0.41	0	71757	2750	2645	2585	2480	2420	2615	2450	220	760	500	1720	5	1	42170000	1058	-83.67	0.53	12	0.76	-30.00	4725.00	4578	20230512	-45.17	2420	20240130	3.72	2895	-13.30	20240206	2420	3.72	20240130	4915	-48.93	20230512	2420	3.72	20240130	2.28	N	067570	500	220 억		173602	N	N	0	N	00	N
84	20240315	140531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-40	5	-1.57	689657090	274566	127.78	2560	2560	2495	3300	1780	2540	2511.81	0.41	0	72454	2750	2645	2585	2480	2420	2615	2450	220	760	500	1720	5	1	42170000	1054	-83.33	0.53	12	0.65	-30.00	4725.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.28	N	067570	500	220 억		173602	N	N	0	N	00	N
85	20240315	130603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	-30	5	-1.18	653110870	259972	120.98	2560	2560	2500	3300	1780	2540	2512.24	0.41	0	80746	2750	2645	2585	2480	2420	2615	2450	220	760	500	1720	5	1	42170000	1058	-83.67	0.53	12	0.62	-30.00	4725.00	4578	20230512	-45.17	2420	20240130	3.72	2895	-13.30	20240206	2420	3.72	20240130	4915	-48.93	20230512	2420	3.72	20240130	2.28	N	067570	500	220 억		173602	N	N	0	N	00	N
86	20240315	120603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	-35	5	-1.38	547567580	217827	101.37	2560	2560	2500	3300	1780	2540	2513.77	0.41	0	89111	2750	2645	2585	2480	2420	2615	2450	220	760	500	1720	5	1	42170000	1056	-83.50	0.53	12	0.52	-30.00	4725.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.28	N	067570	500	220 억		173602	N	N	0	N	00	N
87	20240315	110556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2515	-25	5	-0.98	497913010	198036	92.16	2560	2560	2500	3300	1780	2540	2514.26	0.41	0	94244	2750	2645	2585	2480	2420	2615	2450	220	760	500	1720	5	1	42170000	1061	-83.83	0.53	12	0.47	-30.00	4725.00	4578	20230512	-45.06	2420	20240130	3.93	2895	-13.13	20240206	2420	3.93	20240130	4915	-48.83	20230512	2420	3.93	20240130	2.28	N	067570	500	220 억		173602	N	N	0	N	00	N
88	20240315	100601	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2515	-25	5	-0.98	313553370	124737	58.05	2560	2560	2500	3300	1780	2540	2513.72	0.41	0	68057	2750	2645	2585	2480	2420	2615	2450	220	760	500	1720	5	1	42170000	1061	-83.83	0.53	12	0.30	-30.00	4725.00	4578	20230512	-45.06	2420	20240130	3.93	2895	-13.13	20240206	2420	3.93	20240130	4915	-48.83	20230512	2420	3.93	20240130	2.28	N	067570	500	220 억		173602	N	N	0	N	00	N
89	20240315	090603	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2540	0	3	0.00	13466440	5280	2.46	2560	2560	2540	3300	1780	2540	2550.46	0.41	0	-2396	2750	2645	2585	2480	2420	2615	2450	220	760	500	1720	5	1	42170000	1071	-84.67	0.54	12	0.01	-30.00	4725.00	4578	20230512	-44.52	2420	20240130	4.96	2895	-12.26	20240206	2420	4.96	20240130	4915	-48.32	20230512	2420	4.96	20240130	2.28	N	067570	500	220 억		173602	N	N	0	N	00	N
90	20240314	160555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2540	-45	5	-1.74	556225755	214759	166.91	2690	2690	2525	3360	1810	2585	2590.01	0.56	0	-62402	2645	2615	2555	2525	2465	2630	2540	220	775	500	1750	5	1	42170000	1071	-84.67	0.54	12	0.51	-30.00	4725.00	4578	20230512	-44.52	2420	20240130	4.96	2895	-12.26	20240206	2420	4.96	20240130	4915	-48.32	20230512	2420	4.96	20240130	2.26	N	067570	500	220 억		236004	N	N	0	N	00	N
91	20240314	150558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2550	-35	5	-1.35	533478885	205797	159.95	2690	2690	2525	3360	1810	2585	2592.26	0.56	0	-60993	2645	2615	2555	2525	2465	2630	2540	220	775	500	1750	5	1	42170000	1075	-85.00	0.54	12	0.49	-30.00	4725.00	4578	20230512	-44.30	2420	20240130	5.37	2895	-11.92	20240206	2420	5.37	20240130	4915	-48.12	20230512	2420	5.37	20240130	2.26	N	067570	500	220 억		236004	N	N	0	N	00	N
92	20240314	140558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2550	-35	5	-1.35	512694250	197625	153.60	2690	2690	2525	3360	1810	2585	2594.28	0.56	0	-56431	2645	2615	2555	2525	2465	2630	2540	220	775	500	1750	5	1	42170000	1075	-85.00	0.54	12	0.47	-30.00	4725.00	4578	20230512	-44.30	2420	20240130	5.37	2895	-11.92	20240206	2420	5.37	20240130	4915	-48.12	20230512	2420	5.37	20240130	2.26	N	067570	500	220 억		236004	N	N	0	N	00	N
93	20240314	130554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2550	-35	5	-1.35	504716700	194497	151.16	2690	2690	2525	3360	1810	2585	2594.98	0.56	0	-54473	2645	2615	2555	2525	2465	2630	2540	220	775	500	1750	5	1	42170000	1075	-85.00	0.54	12	0.46	-30.00	4725.00	4578	20230512	-44.30	2420	20240130	5.37	2895	-11.92	20240206	2420	5.37	20240130	4915	-48.12	20230512	2420	5.37	20240130	2.26	N	067570	500	220 억		236004	N	N	0	N	00	N
94	20240314	120555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2530	-55	5	-2.13	489232045	188409	146.43	2690	2690	2525	3360	1810	2585	2596.65	0.56	0	-54268	2645	2615	2555	2525	2465	2630	2540	220	775	500	1750	5	1	42170000	1067	-84.33	0.54	12	0.45	-30.00	4725.00	4578	20230512	-44.74	2420	20240130	4.55	2895	-12.61	20240206	2420	4.55	20240130	4915	-48.52	20230512	2420	4.55	20240130	2.26	N	067570	500	220 억		236004	N	N	0	N	00	N
95	20240314	110555	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2550	-35	5	-1.35	436690335	167696	130.33	2690	2690	2550	3360	1810	2585	2604.06	0.56	0	-55125	2645	2615	2555	2525	2465	2630	2540	220	775	500	1750	5	1	42170000	1075	-85.00	0.54	12	0.40	-30.00	4725.00	4578	20230512	-44.30	2420	20240130	5.37	2895	-11.92	20240206	2420	5.37	20240130	4915	-48.12	20230512	2420	5.37	20240130	2.26	N	067570	500	220 억		236004	N	N	0	N	00	N
96	20240314	100559	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2580	-5	5	-0.19	343185790	131340	102.08	2690	2690	2570	3360	1810	2585	2612.96	0.56	0	-45104	2645	2615	2555	2525	2465	2630	2540	220	775	500	1750	5	1	42170000	1088	-86.00	0.55	12	0.31	-30.00	4725.00	4578	20230512	-43.64	2420	20240130	6.61	2895	-10.88	20240206	2420	6.61	20240130	4915	-47.51	20230512	2420	6.61	20240130	2.26	N	067570	500	220 억		236004	N	N	0	N	00	N
97	20240314	090558	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2605	20	2	0.77	153525510	58057	45.12	2690	2690	2595	3360	1810	2585	2644.39	0.56	0	-20726	2645	2615	2555	2525	2465	2630	2540	220	775	500	1750	5	1	42170000	1099	-86.83	0.55	12	0.14	-30.00	4725.00	4578	20230512	-43.10	2420	20240130	7.64	2895	-10.02	20240206	2420	7.64	20240130	4915	-47.00	20230512	2420	7.64	20240130	2.26	N	067570	500	220 억		236004	N	N	0	N	00	N
98	20240313	160550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2585	85	2	3.40	283338625	112549	189.29	2520	2585	2495	3250	1750	2500	2517.32	0.54	0	6283	2546	2522	2506	2482	2466	2515	2475	220	750	500	1700	5	1	42170000	1090	-86.17	0.55	12	0.27	-30.00	4725.00	4578	20230512	-43.53	2420	20240130	6.82	2895	-10.71	20240206	2420	6.82	20240130	4915	-47.41	20230512	2420	6.82	20240130	2.26	N	067570	500	220 억		229721	N	N	0	N	00	N
99	20240313	150550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2535	35	2	1.40	222563595	88734	149.23	2520	2545	2495	3250	1750	2500	2508.21	0.54	0	20496	2546	2522	2506	2482	2466	2515	2475	220	750	500	1700	5	1	42170000	1069	-84.50	0.54	12	0.21	-30.00	4725.00	4578	20230512	-44.63	2420	20240130	4.75	2895	-12.44	20240206	2420	4.75	20240130	4915	-48.42	20230512	2420	4.75	20240130	2.26	N	067570	500	220 억		229721	N	N	0	N	00	N
100	20240313	140554	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	5	2	0.20	199366870	79578	133.83	2520	2525	2495	3250	1750	2500	2505.30	0.54	0	25321	2546	2522	2506	2482	2466	2515	2475	220	750	500	1700	5	1	42170000	1056	-83.50	0.53	12	0.19	-30.00	4725.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.26	N	067570	500	220 억		229721	N	N	0	N	00	N
101	20240313	130556	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2515	15	2	0.60	159509525	63660	107.06	2520	2525	2495	3250	1750	2500	2505.65	0.54	0	25325	2546	2522	2506	2482	2466	2515	2475	220	750	500	1700	5	1	42170000	1061	-83.83	0.53	12	0.15	-30.00	4725.00	4578	20230512	-45.06	2420	20240130	3.93	2895	-13.13	20240206	2420	3.93	20240130	4915	-48.83	20230512	2420	3.93	20240130	2.26	N	067570	500	220 억		229721	N	N	0	N	00	N
102	20240313	120553	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2515	15	2	0.60	152489170	60873	102.38	2520	2525	2495	3250	1750	2500	2505.04	0.54	0	25345	2546	2522	2506	2482	2466	2515	2475	220	750	500	1700	5	1	42170000	1061	-83.83	0.53	12	0.14	-30.00	4725.00	4578	20230512	-45.06	2420	20240130	3.93	2895	-13.13	20240206	2420	3.93	20240130	4915	-48.83	20230512	2420	3.93	20240130	2.26	N	067570	500	220 억		229721	N	N	0	N	00	N
103	20240313	110550	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	20	2	0.80	138092175	55162	92.77	2520	2525	2495	3250	1750	2500	2503.39	0.54	0	27668	2546	2522	2506	2482	2466	2515	2475	220	750	500	1700	5	1	42170000	1063	-84.00	0.53	12	0.13	-30.00	4725.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.26	N	067570	500	220 억		229721	N	N	0	N	00	N
104	20240313	100548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	5	2	0.20	109217395	43663	73.43	2520	2525	2495	3250	1750	2500	2501.37	0.54	0	27593	2546	2522	2506	2482	2466	2515	2475	220	750	500	1700	5	1	42170000	1056	-83.50	0.53	12	0.10	-30.00	4725.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.26	N	067570	500	220 억		229721	N	N	0	N	00	N
105	20240313	090552	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	20	2	0.80	79942330	31976	53.78	2520	2520	2495	3250	1750	2500	2500.07	0.54	0	26452	2546	2522	2506	2482	2466	2515	2475	220	750	500	1700	5	1	42170000	1063	-84.00	0.53	12	0.08	-30.00	4725.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.26	N	067570	500	220 억		229721	N	N	0	N	00	N
106	20240312	160544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-5	5	-0.20	139150205	55597	93.51	2520	2530	2490	3255	1755	2505	2502.84	0.57	0	-12146	2575	2540	2510	2475	2445	2525	2460	220	750	500	1700	5	1	42170000	1054	-83.33	0.53	12	0.13	-30.00	4725.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.25	N	067570	500	220 억		241867	N	N	0	N	00	N
107	20240312	150543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	0	3	0.00	126187430	50414	84.79	2520	2530	2490	3255	1755	2505	2503.02	0.57	0	-12038	2575	2540	2510	2475	2445	2525	2460	220	750	500	1700	5	1	42170000	1056	-83.50	0.53	12	0.12	-30.00	4725.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.25	N	067570	500	220 억		241867	N	N	0	N	00	N
108	20240312	140539	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2495	-10	5	-0.40	106047690	42359	71.25	2520	2530	2490	3255	1755	2505	2503.55	0.57	0	-11982	2575	2540	2510	2475	2445	2525	2460	220	750	500	1700	5	1	42170000	1052	-83.17	0.53	12	0.10	-30.00	4725.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.25	N	067570	500	220 억		241867	N	N	0	N	00	N
109	20240312	130521	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2495	-10	5	-0.40	94079260	37561	63.18	2520	2530	2490	3255	1755	2505	2504.71	0.57	0	-9925	2575	2540	2510	2475	2445	2525	2460	220	750	500	1700	5	1	42170000	1052	-83.17	0.53	12	0.09	-30.00	4725.00	4578	20230512	-45.50	2420	20240130	3.10	2895	-13.82	20240206	2420	3.10	20240130	4915	-49.24	20230512	2420	3.10	20240130	2.25	N	067570	500	220 억		241867	N	N	0	N	00	N
110	20240312	120548	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-5	5	-0.20	78311605	31247	52.56	2520	2530	2495	3255	1755	2505	2506.21	0.57	0	-9224	2575	2540	2510	2475	2445	2525	2460	220	750	500	1700	5	1	42170000	1054	-83.33	0.53	12	0.07	-30.00	4725.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.25	N	067570	500	220 억		241867	N	N	0	N	00	N
111	20240312	110544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2525	20	2	0.80	55530335	22152	37.26	2520	2530	2495	3255	1755	2505	2506.79	0.57	0	-5623	2575	2540	2510	2475	2445	2525	2460	220	750	500	1700	5	1	42170000	1065	-84.17	0.53	12	0.05	-30.00	4725.00	4578	20230512	-44.84	2420	20240130	4.34	2895	-12.78	20240206	2420	4.34	20240130	4915	-48.63	20230512	2420	4.34	20240130	2.25	N	067570	500	220 억		241867	N	N	0	N	00	N
112	20240312	100544	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2515	10	2	0.40	35504395	14196	23.88	2520	2520	2495	3255	1755	2505	2501.01	0.57	0	-3866	2575	2540	2510	2475	2445	2525	2460	220	750	500	1700	5	1	42170000	1061	-83.83	0.53	12	0.03	-30.00	4725.00	4578	20230512	-45.06	2420	20240130	3.93	2895	-13.13	20240206	2420	3.93	20240130	4915	-48.83	20230512	2420	3.93	20240130	2.25	N	067570	500	220 억		241867	N	N	0	N	00	N
113	20240312	090543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-5	5	-0.20	3653100	1458	2.45	2520	2520	2500	3255	1755	2505	2505.56	0.57	0	-1235	2575	2540	2510	2475	2445	2525	2460	220	750	500	1700	5	1	42170000	1054	-83.33	0.53	12	0.00	-30.00	4725.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.25	N	067570	500	220 억		241867	N	N	0	N	00	N
114	20240311	160542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	-10	5	-0.40	147317570	58877	63.14	2525	2545	2480	3265	1765	2515	2502.12	0.59	0	-5532	2635	2575	2540	2480	2445	2557	2462	220	750	500	1710	5	1	42170000	1056	-83.50	0.53	12	0.14	-30.00	4725.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.22	N	067570	500	220 억		247396	N	N	0	N	00	N
115	20240311	150543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2500	-15	5	-0.60	132078250	52765	56.59	2525	2545	2485	3265	1765	2515	2503.14	0.59	0	-4318	2635	2575	2540	2480	2445	2557	2462	220	750	500	1710	5	1	42170000	1054	-83.33	0.53	12	0.13	-30.00	4725.00	4578	20230512	-45.39	2420	20240130	3.31	2895	-13.64	20240206	2420	3.31	20240130	4915	-49.14	20230512	2420	3.31	20240130	2.22	N	067570	500	220 억		247396	N	N	0	N	00	N
116	20240311	140540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2515	0	3	0.00	73211470	29171	31.29	2525	2545	2500	3265	1765	2515	2509.73	0.59	0	-880	2635	2575	2540	2480	2445	2557	2462	220	750	500	1710	5	1	42170000	1061	-83.83	0.53	12	0.07	-30.00	4725.00	4578	20230512	-45.06	2420	20240130	3.93	2895	-13.13	20240206	2420	3.93	20240130	4915	-48.83	20230512	2420	3.93	20240130	2.22	N	067570	500	220 억		247396	N	N	0	N	00	N
117	20240311	130543	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	-10	5	-0.40	68273220	27205	29.18	2525	2545	2500	3265	1765	2515	2509.58	0.59	0	524	2635	2575	2540	2480	2445	2557	2462	220	750	500	1710	5	1	42170000	1056	-83.50	0.53	12	0.06	-30.00	4725.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.22	N	067570	500	220 억		247396	N	N	0	N	00	N
118	20240311	120542	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	-5	5	-0.20	62958115	25087	26.91	2525	2545	2500	3265	1765	2515	2509.59	0.59	0	798	2635	2575	2540	2480	2445	2557	2462	220	750	500	1710	5	1	42170000	1058	-83.67	0.53	12	0.06	-30.00	4725.00	4578	20230512	-45.17	2420	20240130	3.72	2895	-13.30	20240206	2420	3.72	20240130	4915	-48.93	20230512	2420	3.72	20240130	2.22	N	067570	500	220 억		247396	N	N	0	N	00	N
119	20240311	110538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2510	-5	5	-0.20	55159085	21979	23.57	2525	2545	2500	3265	1765	2515	2509.63	0.59	0	-36	2635	2575	2540	2480	2445	2557	2462	220	750	500	1710	5	1	42170000	1058	-83.67	0.53	12	0.05	-30.00	4725.00	4578	20230512	-45.17	2420	20240130	3.72	2895	-13.30	20240206	2420	3.72	20240130	4915	-48.93	20230512	2420	3.72	20240130	2.22	N	067570	500	220 억		247396	N	N	0	N	00	N
120	20240311	100533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2505	-10	5	-0.40	36065155	14358	15.40	2525	2545	2500	3265	1765	2515	2511.85	0.59	0	-1784	2635	2575	2540	2480	2445	2557	2462	220	750	500	1710	5	1	42170000	1056	-83.50	0.53	12	0.03	-30.00	4725.00	4578	20230512	-45.28	2420	20240130	3.51	2895	-13.47	20240206	2420	3.51	20240130	4915	-49.03	20230512	2420	3.51	20240130	2.22	N	067570	500	220 억		247396	N	N	0	N	00	N
121	20240311	090536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2530	15	2	0.60	2569235	1020	1.09	2525	2545	2500	3265	1765	2515	2518.86	0.59	0	-549	2635	2575	2540	2480	2445	2557	2462	220	750	500	1710	5	1	42170000	1067	-84.33	0.54	12	0.00	-30.00	4725.00	4578	20230512	-44.74	2420	20240130	4.55	2895	-12.61	20240206	2420	4.55	20240130	4915	-48.52	20230512	2420	4.55	20240130	2.22	N	067570	500	220 억		247396	N	N	0	N	00	N
122	20240308	160540	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2515	-35	5	-1.37	234234710	92878	109.76	2565	2600	2505	3315	1785	2550	2521.98	0.58	0	3900	2613	2581	2558	2526	2503	2570	2515	220	765	500	1730	5	1	42170000	1061	-83.83	0.53	12	0.22	-30.00	4725.00	4578	20230512	-45.06	2420	20240130	3.93	2895	-13.13	20240206	2420	3.93	20240130	4915	-48.83	20230512	2420	3.93	20240130	2.21	N	067570	500	220 억		243495	N	N	0	N	00	N
123	20240308	150538	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2520	-30	5	-1.18	212713345	84328	99.65	2565	2600	2505	3315	1785	2550	2522.45	0.58	0	3466	2613	2581	2558	2526	2503	2570	2515	220	765	500	1730	5	1	42170000	1063	-84.00	0.53	12	0.20	-30.00	4725.00	4578	20230512	-44.95	2420	20240130	4.13	2895	-12.95	20240206	2420	4.13	20240130	4915	-48.73	20230512	2420	4.13	20240130	2.21	N	067570	500	220 억		243495	N	N	0	N	00	N
124	20240308	140536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2515	-35	5	-1.37	196708055	77975	92.15	2565	2600	2505	3315	1785	2550	2522.71	0.58	0	959	2613	2581	2558	2526	2503	2570	2515	220	765	500	1730	5	1	42170000	1061	-83.83	0.53	12	0.18	-30.00	4725.00	4578	20230512	-45.06	2420	20240130	3.93	2895	-13.13	20240206	2420	3.93	20240130	4915	-48.83	20230512	2420	3.93	20240130	2.21	N	067570	500	220 억		243495	N	N	0	N	00	N
125	20240308	130534	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2525	-25	5	-0.98	113066470	44686	52.81	2565	2600	2510	3315	1785	2550	2530.24	0.58	0	67	2613	2581	2558	2526	2503	2570	2515	220	765	500	1730	5	1	42170000	1065	-84.17	0.53	12	0.11	-30.00	4725.00	4578	20230512	-44.84	2420	20240130	4.34	2895	-12.78	20240206	2420	4.34	20240130	4915	-48.63	20230512	2420	4.34	20240130	2.21	N	067570	500	220 억		243495	N	N	0	N	00	N
126	20240308	120536	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2525	-25	5	-0.98	99639410	39379	46.54	2565	2600	2510	3315	1785	2550	2530.27	0.58	0	-232	2613	2581	2558	2526	2503	2570	2515	220	765	500	1730	5	1	42170000	1065	-84.17	0.53	12	0.09	-30.00	4725.00	4578	20230512	-44.84	2420	20240130	4.34	2895	-12.78	20240206	2420	4.34	20240130	4915	-48.63	20230512	2420	4.34	20240130	2.21	N	067570	500	220 억		243495	N	N	0	N	00	N
127	20240308	110535	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2545	-5	5	-0.20	32165540	12629	14.92	2565	2600	2530	3315	1785	2550	2546.96	0.58	0	-709	2613	2581	2558	2526	2503	2570	2515	220	765	500	1730	5	1	42170000	1073	-84.83	0.54	12	0.03	-30.00	4725.00	4578	20230512	-44.41	2420	20240130	5.17	2895	-12.09	20240206	2420	5.17	20240130	4915	-48.22	20230512	2420	5.17	20240130	2.21	N	067570	500	220 억		243495	N	N	0	N	00	N
128	20240308	100532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2540	-10	5	-0.39	27130840	10649	12.58	2565	2600	2530	3315	1785	2550	2547.74	0.58	0	-505	2613	2581	2558	2526	2503	2570	2515	220	765	500	1730	5	1	42170000	1071	-84.67	0.54	12	0.03	-30.00	4725.00	4578	20230512	-44.52	2420	20240130	4.96	2895	-12.26	20240206	2420	4.96	20240130	4915	-48.32	20230512	2420	4.96	20240130	2.21	N	067570	500	220 억		243495	N	N	0	N	00	N
129	20240308	090532	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2600	50	2	1.96	2071445	805	0.95	2565	2600	2565	3315	1785	2550	2573.22	0.58	0	-391	2613	2581	2558	2526	2503	2570	2515	220	765	500	1730	5	1	42170000	1096	-86.67	0.55	12	0.00	-30.00	4725.00	4578	20230512	-43.21	2420	20240130	7.44	2895	-10.19	20240206	2420	7.44	20240130	4915	-47.10	20230512	2420	7.44	20240130	2.21	N	067570	500	220 억		243495	N	N	0	N	00	N
130	20240307	160533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2550	-30	5	-1.16	215462745	84409	168.81	2580	2590	2535	3350	1810	2580	2552.60	0.60	0	-10319	2613	2596	2583	2566	2553	2590	2560	220	770	500	1750	5	1	42170000	1075	-85.00	0.54	12	0.20	-30.00	4725.00	4578	20230512	-44.30	2420	20240130	5.37	2895	-11.92	20240206	2420	5.37	20240130	4915	-48.12	20230512	2420	5.37	20240130	2.19	N	067570	500	220 억		253250	N	N	0	N	00	N
131	20240307	150515	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2550	-30	5	-1.16	211294940	82774	165.54	2580	2590	2535	3350	1810	2580	2552.67	0.60	0	-10478	2613	2596	2583	2566	2553	2590	2560	220	770	500	1750	5	1	42170000	1075	-85.00	0.54	12	0.20	-30.00	4725.00	4578	20230512	-44.30	2420	20240130	5.37	2895	-11.92	20240206	2420	5.37	20240130	4915	-48.12	20230512	2420	5.37	20240130	2.19	N	067570	500	220 억		253250	N	N	0	N	00	N
132	20240307	140525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2560	-20	5	-0.78	136860155	53588	107.17	2580	2590	2535	3350	1810	2580	2553.93	0.60	0	-6555	2613	2596	2583	2566	2553	2590	2560	220	770	500	1750	5	1	42170000	1080	-85.33	0.54	12	0.13	-30.00	4725.00	4578	20230512	-44.08	2420	20240130	5.79	2895	-11.57	20240206	2420	5.79	20240130	4915	-47.91	20230512	2420	5.79	20240130	2.19	N	067570	500	220 억		253250	N	N	0	N	00	N
133	20240307	130527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2545	-35	5	-1.36	122424045	47905	95.81	2580	2590	2535	3350	1810	2580	2555.56	0.60	0	-7303	2613	2596	2583	2566	2553	2590	2560	220	770	500	1750	5	1	42170000	1073	-84.83	0.54	12	0.11	-30.00	4725.00	4578	20230512	-44.41	2420	20240130	5.17	2895	-12.09	20240206	2420	5.17	20240130	4915	-48.22	20230512	2420	5.17	20240130	2.19	N	067570	500	220 억		253250	N	N	0	N	00	N
134	20240307	120529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2570	-10	5	-0.39	110323135	43159	86.32	2580	2590	2535	3350	1810	2580	2556.20	0.60	0	-6923	2613	2596	2583	2566	2553	2590	2560	220	770	500	1750	5	1	42170000	1084	-85.67	0.54	12	0.10	-30.00	4725.00	4578	20230512	-43.86	2420	20240130	6.20	2895	-11.23	20240206	2420	6.20	20240130	4915	-47.71	20230512	2420	6.20	20240130	2.19	N	067570	500	220 억		253250	N	N	0	N	00	N
135	20240307	110533	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2560	-20	5	-0.78	96929680	37930	75.86	2580	2590	2535	3350	1810	2580	2555.49	0.60	0	-2797	2613	2596	2583	2566	2553	2590	2560	220	770	500	1750	5	1	42170000	1080	-85.33	0.54	12	0.09	-30.00	4725.00	4578	20230512	-44.08	2420	20240130	5.79	2895	-11.57	20240206	2420	5.79	20240130	4915	-47.91	20230512	2420	5.79	20240130	2.19	N	067570	500	220 억		253250	N	N	0	N	00	N
136	20240307	100529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2580	0	3	0.00	37697210	14703	29.41	2580	2590	2555	3350	1810	2580	2563.91	0.60	0	-2416	2613	2596	2583	2566	2553	2590	2560	220	770	500	1750	5	1	42170000	1088	-86.00	0.55	12	0.03	-30.00	4725.00	4578	20230512	-43.64	2420	20240130	6.61	2895	-10.88	20240206	2420	6.61	20240130	4915	-47.51	20230512	2420	6.61	20240130	2.19	N	067570	500	220 억		253250	N	N	0	N	00	N
137	20240307	090530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2565	-15	5	-0.58	1794260	697	1.39	2580	2580	2565	3350	1810	2580	2574.26	0.60	0	-570	2613	2596	2583	2566	2553	2590	2560	220	770	500	1750	5	1	42170000	1082	-85.50	0.54	12	0.00	-30.00	4725.00	4578	20230512	-43.97	2420	20240130	5.99	2895	-11.40	20240206	2420	5.99	20240130	4915	-47.81	20230512	2420	5.99	20240130	2.19	N	067570	500	220 억		253250	N	N	0	N	00	N
138	20240306	160528	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2580	-40	5	-1.53	128989375	50001	55.13	2595	2600	2570	3405	1835	2620	2579.74	0.63	0	-13123	2716	2667	2616	2567	2516	2642	2542	220	785	500	1780	5	1	42170000	1088	-86.00	0.55	12	0.12	-30.00	4725.00	4578	20230512	-43.64	2420	20240130	6.61	2895	-10.88	20240206	2420	6.61	20240130	4915	-47.51	20230512	2420	6.61	20240130	2.12	N	067570	500	220 억		266368	N	N	0	N	00	N
139	20240306	150529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2580	-40	5	-1.53	110908495	42978	47.39	2595	2600	2570	3405	1835	2620	2580.59	0.63	0	-11404	2716	2667	2616	2567	2516	2642	2542	220	785	500	1780	5	1	42170000	1088	-86.00	0.55	12	0.10	-30.00	4725.00	4578	20230512	-43.64	2420	20240130	6.61	2895	-10.88	20240206	2420	6.61	20240130	4915	-47.51	20230512	2420	6.61	20240130	2.12	N	067570	500	220 억		266368	N	N	0	N	00	N
140	20240306	140529	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2585	-35	5	-1.34	59689495	23088	25.46	2595	2600	2575	3405	1835	2620	2585.30	0.63	0	-6004	2716	2667	2616	2567	2516	2642	2542	220	785	500	1780	5	1	42170000	1090	-86.17	0.55	12	0.05	-30.00	4725.00	4578	20230512	-43.53	2420	20240130	6.82	2895	-10.71	20240206	2420	6.82	20240130	4915	-47.41	20230512	2420	6.82	20240130	2.12	N	067570	500	220 억		266368	N	N	0	N	00	N
141	20240306	130530	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2590	-30	5	-1.15	50097705	19375	21.36	2595	2600	2575	3405	1835	2620	2585.69	0.63	0	-3713	2716	2667	2616	2567	2516	2642	2542	220	785	500	1780	5	1	42170000	1092	-86.33	0.55	12	0.05	-30.00	4725.00	4578	20230512	-43.43	2420	20240130	7.02	2895	-10.54	20240206	2420	7.02	20240130	4915	-47.30	20230512	2420	7.02	20240130	2.12	N	067570	500	220 억		266368	N	N	0	N	00	N
142	20240306	120531	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2590	-30	5	-1.15	28965575	11198	12.35	2595	2600	2575	3405	1835	2620	2586.67	0.63	0	-3334	2716	2667	2616	2567	2516	2642	2542	220	785	500	1780	5	1	42170000	1092	-86.33	0.55	12	0.03	-30.00	4725.00	4578	20230512	-43.43	2420	20240130	7.02	2895	-10.54	20240206	2420	7.02	20240130	4915	-47.30	20230512	2420	7.02	20240130	2.12	N	067570	500	220 억		266368	N	N	0	N	00	N
143	20240306	110527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2585	-35	5	-1.34	24970400	9653	10.64	2595	2600	2575	3405	1835	2620	2586.80	0.63	0	-2305	2716	2667	2616	2567	2516	2642	2542	220	785	500	1780	5	1	42170000	1090	-86.17	0.55	12	0.02	-30.00	4725.00	4578	20230512	-43.53	2420	20240130	6.82	2895	-10.71	20240206	2420	6.82	20240130	4915	-47.41	20230512	2420	6.82	20240130	2.12	N	067570	500	220 억		266368	N	N	0	N	00	N
144	20240306	100519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2595	-25	5	-0.95	15101780	5833	6.43	2595	2600	2580	3405	1835	2620	2589.02	0.63	0	-129	2716	2667	2616	2567	2516	2642	2542	220	785	500	1780	5	1	42170000	1094	-86.50	0.55	12	0.01	-30.00	4725.00	4578	20230512	-43.32	2420	20240130	7.23	2895	-10.36	20240206	2420	7.23	20240130	4915	-47.20	20230512	2420	7.23	20240130	2.12	N	067570	500	220 억		266368	N	N	0	N	00	N
145	20240306	090527	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2595	-25	5	-0.95	428255	165	0.18	2595	2600	2595	3405	1835	2620	2595.48	0.63	0	-40	2716	2667	2616	2567	2516	2642	2542	220	785	500	1780	5	1	42170000	1094	-86.50	0.55	12	0.00	-30.00	4725.00	4578	20230512	-43.32	2420	20240130	7.23	2895	-10.36	20240206	2420	7.23	20240130	4915	-47.20	20230512	2420	7.23	20240130	2.12	N	067570	500	220 억		266368	N	N	0	N	00	N
146	20240305	160523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2620	-25	5	-0.95	234824775	90383	68.57	2630	2665	2565	3435	1855	2645	2598.11	0.69	0	-23227	2798	2721	2678	2601	2558	2700	2580	220	790	500	1790	5	1	42170000	1105	-87.33	0.55	12	0.21	-30.00	4725.00	4578	20230512	-42.77	2420	20240130	8.26	2895	-9.50	20240206	2420	8.26	20240130	4915	-46.69	20230512	2420	8.26	20240130	2.15	N	067570	500	220 억		289682	N	N	0	N	00	N
147	20240305	150525	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2580	-65	5	-2.46	217364920	83680	63.49	2630	2665	2565	3435	1855	2645	2597.57	0.69	0	-19579	2798	2721	2678	2601	2558	2700	2580	220	790	500	1790	5	1	42170000	1088	-86.00	0.55	12	0.20	-30.00	4725.00	4578	20230512	-43.64	2420	20240130	6.61	2895	-10.88	20240206	2420	6.61	20240130	4915	-47.51	20230512	2420	6.61	20240130	2.15	N	067570	500	220 억		289682	N	N	0	N	00	N
148	20240305	140519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2580	-65	5	-2.46	201309385	77465	58.77	2630	2665	2565	3435	1855	2645	2598.71	0.69	0	-14471	2798	2721	2678	2601	2558	2700	2580	220	790	500	1790	5	1	42170000	1088	-86.00	0.55	12	0.18	-30.00	4725.00	4578	20230512	-43.64	2420	20240130	6.61	2895	-10.88	20240206	2420	6.61	20240130	4915	-47.51	20230512	2420	6.61	20240130	2.15	N	067570	500	220 억		289682	N	N	0	N	00	N
149	20240305	130523	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2595	-50	5	-1.89	187726525	72211	54.78	2630	2665	2565	3435	1855	2645	2599.69	0.69	0	-13194	2798	2721	2678	2601	2558	2700	2580	220	790	500	1790	5	1	42170000	1094	-86.50	0.55	12	0.17	-30.00	4725.00	4578	20230512	-43.32	2420	20240130	7.23	2895	-10.36	20240206	2420	7.23	20240130	4915	-47.20	20230512	2420	7.23	20240130	2.15	N	067570	500	220 억		289682	N	N	0	N	00	N
150	20240305	120522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2595	-50	5	-1.89	168495550	64814	49.17	2630	2665	2565	3435	1855	2645	2599.68	0.69	0	-9222	2798	2721	2678	2601	2558	2700	2580	220	790	500	1790	5	1	42170000	1094	-86.50	0.55	12	0.15	-30.00	4725.00	4578	20230512	-43.32	2420	20240130	7.23	2895	-10.36	20240206	2420	7.23	20240130	4915	-47.20	20230512	2420	7.23	20240130	2.15	N	067570	500	220 억		289682	N	N	0	N	00	N
151	20240305	110522	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2630	-15	5	-0.57	43693800	16625	12.61	2630	2665	2610	3435	1855	2645	2628.20	0.69	0	-6635	2798	2721	2678	2601	2558	2700	2580	220	790	500	1790	5	1	42170000	1109	-87.67	0.56	12	0.04	-30.00	4725.00	4578	20230512	-42.55	2420	20240130	8.68	2895	-9.15	20240206	2420	8.68	20240130	4915	-46.49	20230512	2420	8.68	20240130	2.15	N	067570	500	220 억		289682	N	N	0	N	00	N
152	20240305	100518	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2640	-5	5	-0.19	37153430	14140	10.73	2630	2665	2610	3435	1855	2645	2627.54	0.69	0	-4539	2798	2721	2678	2601	2558	2700	2580	220	790	500	1790	5	1	42170000	1113	-88.00	0.56	12	0.03	-30.00	4725.00	4578	20230512	-42.33	2420	20240130	9.09	2895	-8.81	20240206	2420	9.09	20240130	4915	-46.29	20230512	2420	9.09	20240130	2.15	N	067570	500	220 억		289682	N	N	0	N	00	N
153	20240305	090519	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2630	-15	5	-0.57	5794905	2209	1.68	2630	2630	2620	3435	1855	2645	2623.32	0.69	0	-1286	2798	2721	2678	2601	2558	2700	2580	220	790	500	1790	5	1	42170000	1109	-87.67	0.56	12	0.01	-30.00	4725.00	4578	20230512	-42.55	2420	20240130	8.68	2895	-9.15	20240206	2420	8.68	20240130	4915	-46.49	20230512	2420	8.68	20240130	2.15	N	067570	500	220 억		289682	N	N	0	N	00	N
154	20240304	160520	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2645	-95	5	-3.47	352054150	131547	188.92	2750	2755	2635	3560	1920	2740	2676.28	0.77	0	-35237	2790	2765	2715	2690	2640	2777	2702	220	820	500	1860	5	1	42170000	1115	-88.17	0.56	12	0.31	-30.00	4725.00	4578	20230512	-42.22	2420	20240130	9.30	2895	-8.64	20240206	2420	9.30	20240130	4915	-46.19	20230512	2420	9.30	20240130	2.14	N	067570	500	220 억		324934	N	N	0	N	00	N
155	20240304	150517	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2640	-100	5	-3.65	321579025	120013	172.36	2750	2755	2635	3560	1920	2740	2679.53	0.77	0	-27565	2790	2765	2715	2690	2640	2777	2702	220	820	500	1860	5	1	42170000	1113	-88.00	0.56	12	0.28	-30.00	4725.00	4578	20230512	-42.33	2420	20240130	9.09	2895	-8.81	20240206	2420	9.09	20240130	4915	-46.29	20230512	2420	9.09	20240130	2.14	N	067570	500	220 억		324934	N	N	0	N	00	N
156	20240304	140448	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2650	-90	5	-3.28	260614755	96950	139.23	2750	2755	2650	3560	1920	2740	2688.14	0.77	0	-14051	2790	2765	2715	2690	2640	2777	2702	220	820	500	1860	5	1	42170000	1118	-88.33	0.56	12	0.23	-30.00	4725.00	4578	20230512	-42.11	2420	20240130	9.50	2895	-8.46	20240206	2420	9.50	20240130	4915	-46.08	20230512	2420	9.50	20240130	2.14	N	067570	500	220 억		324934	N	N	0	N	00	N
157	20240304	130514	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2665	-75	5	-2.74	225941740	83897	120.49	2750	2755	2655	3560	1920	2740	2693.08	0.77	0	-6597	2790	2765	2715	2690	2640	2777	2702	220	820	500	1860	5	1	42170000	1124	-88.83	0.56	12	0.20	-30.00	4725.00	4578	20230512	-41.79	2420	20240130	10.12	2895	-7.94	20240206	2420	10.12	20240130	4915	-45.78	20230512	2420	10.12	20240130	2.14	N	067570	500	220 억		324934	N	N	0	N	00	N
158	20240304	120451	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2675	-65	5	-2.37	181419065	67210	96.52	2750	2755	2675	3560	1920	2740	2699.29	0.77	0	6922	2790	2765	2715	2690	2640	2777	2702	220	820	500	1860	5	1	42170000	1128	-89.17	0.57	12	0.16	-30.00	4725.00	4578	20230512	-41.57	2420	20240130	10.54	2895	-7.60	20240206	2420	10.54	20240130	4915	-45.57	20230512	2420	10.54	20240130	2.14	N	067570	500	220 억		324934	N	N	0	N	00	N
159	20240304	110510	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2695	-45	5	-1.64	121236935	44836	64.39	2750	2755	2690	3560	1920	2740	2704.01	0.77	0	14813	2790	2765	2715	2690	2640	2777	2702	220	820	500	1860	5	1	42170000	1136	-89.83	0.57	12	0.11	-30.00	4725.00	4578	20230512	-41.13	2420	20240130	11.36	2895	-6.91	20240206	2420	11.36	20240130	4915	-45.17	20230512	2420	11.36	20240130	2.14	N	067570	500	220 억		324934	N	N	0	N	00	N
160	20240304	100511	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2700	-40	5	-1.46	108897065	40258	57.82	2750	2755	2695	3560	1920	2740	2704.98	0.77	0	17158	2790	2765	2715	2690	2640	2777	2702	220	820	500	1860	5	1	42170000	1139	-90.00	0.57	12	0.10	-30.00	4725.00	4578	20230512	-41.02	2420	20240130	11.57	2895	-6.74	20240206	2420	11.57	20240130	4915	-45.07	20230512	2420	11.57	20240130	2.14	N	067570	500	220 억		324934	N	N	0	N	00	N
161	20240304	090512	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	2710	-30	5	-1.09	15347215	5625	8.08	2750	2755	2705	3560	1920	2740	2728.39	0.77	0	1237	2790	2765	2715	2690	2640	2777	2702	220	820	500	1860	5	1	42170000	1143	-90.33	0.57	12	0.01	-30.00	4725.00	4578	20230512	-40.80	2420	20240130	11.98	2895	-6.39	20240206	2420	11.98	20240130	4915	-44.86	20230512	2420	11.98	20240130	2.14	N	067570	500	220 억		324934	N	N	0	N	00	N