KissMeData/031510/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	160404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1689	-42	5	-2.43	214671038	126634	97.16	1727	1727	1671	2250	1212	1731	1694.53	0.85	0	-16695	1774	1752	1728	1706	1682	1763	1717	140	519	500	1240	1	1	28000000	473	5.47	0.46	12	0.45	309.00	3678.00	2120	20231106	-20.33	1257	20230726	34.37	1999	-15.51	20240104	1650	2.36	20240311	2120	-20.33	20231106	1257	34.37	20230726	0.30	N	031510	500	140 억		238140	N	N	0	N	00	N
3	20240329	150405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1672	-59	5	-3.41	199070489	117340	90.03	1727	1727	1672	2250	1212	1731	1695.82	0.85	0	-15013	1774	1752	1728	1706	1682	1763	1717	140	519	500	1240	1	1	28000000	468	5.41	0.45	12	0.42	309.00	3678.00	2120	20231106	-21.13	1257	20230726	33.02	1999	-16.36	20240104	1650	1.33	20240311	2120	-21.13	20231106	1257	33.02	20230726	0.30	N	031510	500	140 억		238140	N	N	0	N	00	N
4	20240329	140401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1694	-37	5	-2.14	132724538	77956	59.81	1727	1727	1690	2250	1212	1731	1701.67	0.85	0	-8125	1774	1752	1728	1706	1682	1763	1717	140	519	500	1240	1	1	28000000	474	5.48	0.46	12	0.28	309.00	3678.00	2120	20231106	-20.09	1257	20230726	34.77	1999	-15.26	20240104	1650	2.67	20240311	2120	-20.09	20231106	1257	34.77	20230726	0.30	N	031510	500	140 억		238140	N	N	0	N	00	N
5	20240329	130357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1692	-39	5	-2.25	109569839	64301	49.34	1727	1727	1690	2250	1212	1731	1702.98	0.85	0	-5364	1774	1752	1728	1706	1682	1763	1717	140	519	500	1240	1	1	28000000	474	5.48	0.46	12	0.23	309.00	3678.00	2120	20231106	-20.19	1257	20230726	34.61	1999	-15.36	20240104	1650	2.55	20240311	2120	-20.19	20231106	1257	34.61	20230726	0.30	N	031510	500	140 억		238140	N	N	0	N	00	N
6	20240329	120401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1693	-38	5	-2.20	86640396	50782	38.96	1727	1727	1690	2250	1212	1731	1704.91	0.85	0	-3542	1774	1752	1728	1706	1682	1763	1717	140	519	500	1240	1	1	28000000	474	5.48	0.46	12	0.18	309.00	3678.00	2120	20231106	-20.14	1257	20230726	34.69	1999	-15.31	20240104	1650	2.61	20240311	2120	-20.14	20231106	1257	34.69	20230726	0.30	N	031510	500	140 억		238140	N	N	0	N	00	N
7	20240329	110356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1704	-27	5	-1.56	49968840	29168	22.38	1727	1727	1701	2250	1212	1731	1711.56	0.85	0	-3100	1774	1752	1728	1706	1682	1763	1717	140	519	500	1240	1	1	28000000	477	5.51	0.46	12	0.10	309.00	3678.00	2120	20231106	-19.62	1257	20230726	35.56	1999	-14.76	20240104	1650	3.27	20240311	2120	-19.62	20231106	1257	35.56	20230726	0.30	N	031510	500	140 억		238140	N	N	0	N	00	N
8	20240329	100358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-21	5	-1.21	28136508	16379	12.57	1727	1727	1710	2250	1212	1731	1715.62	0.85	0	-1810	1774	1752	1728	1706	1682	1763	1717	140	519	500	1240	1	1	28000000	479	5.53	0.46	12	0.06	309.00	3678.00	2120	20231106	-19.34	1257	20230726	36.04	1999	-14.46	20240104	1650	3.64	20240311	2120	-19.34	20231106	1257	36.04	20230726	0.30	N	031510	500	140 억		238140	N	N	0	N	00	N
9	20240329	090355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1720	-11	5	-0.64	6718971	3886	2.98	1727	1727	1720	2250	1212	1731	1725.93	0.85	0	-528	1774	1752	1728	1706	1682	1763	1717	140	519	500	1240	1	1	28000000	482	5.57	0.47	12	0.01	309.00	3678.00	2120	20231106	-18.87	1257	20230726	36.83	1999	-13.96	20240104	1650	4.24	20240311	2120	-18.87	20231106	1257	36.83	20230726	0.30	N	031510	500	140 억		238140	N	N	0	N	00	N
10	20240328	160359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	8	2	0.46	225304326	130332	255.35	1706	1750	1704	2235	1207	1723	1728.94	0.85	0	59	1753	1737	1719	1703	1685	1746	1712	140	512	500	1240	1	1	28000000	485	5.60	0.47	12	0.47	309.00	3678.00	2120	20231106	-18.35	1257	20230726	37.71	1999	-13.41	20240104	1650	4.91	20240311	2120	-18.35	20231106	1257	37.71	20230726	0.31	N	031510	500	140 억		237156	N	N	0	N	00	N
11	20240328	150400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1720	-3	5	-0.17	213751087	123624	242.21	1706	1750	1704	2235	1207	1723	1729.32	0.85	0	2428	1753	1737	1719	1703	1685	1746	1712	140	512	500	1240	1	1	28000000	482	5.57	0.47	12	0.44	309.00	3678.00	2120	20231106	-18.87	1257	20230726	36.83	1999	-13.96	20240104	1650	4.24	20240311	2120	-18.87	20231106	1257	36.83	20230726	0.31	N	031510	500	140 억		237156	N	N	0	N	00	N
12	20240328	140355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1723	0	3	0.00	208102907	120341	235.78	1706	1750	1704	2235	1207	1723	1729.57	0.85	0	2376	1753	1737	1719	1703	1685	1746	1712	140	512	500	1240	1	1	28000000	482	5.58	0.47	12	0.43	309.00	3678.00	2120	20231106	-18.73	1257	20230726	37.07	1999	-13.81	20240104	1650	4.42	20240311	2120	-18.73	20231106	1257	37.07	20230726	0.31	N	031510	500	140 억		237156	N	N	0	N	00	N
13	20240328	130353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	2	2	0.12	195245376	112876	221.15	1706	1750	1704	2235	1207	1723	1730.07	0.85	0	2415	1753	1737	1719	1703	1685	1746	1712	140	512	500	1240	1	1	28000000	483	5.58	0.47	12	0.40	309.00	3678.00	2120	20231106	-18.63	1257	20230726	37.23	1999	-13.71	20240104	1650	4.55	20240311	2120	-18.63	20231106	1257	37.23	20230726	0.31	N	031510	500	140 억		237156	N	N	0	N	00	N
14	20240328	120358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1733	10	2	0.58	167030894	96536	189.14	1706	1750	1704	2235	1207	1723	1730.68	0.85	0	2388	1753	1737	1719	1703	1685	1746	1712	140	512	500	1240	1	1	28000000	485	5.61	0.47	12	0.34	309.00	3678.00	2120	20231106	-18.25	1257	20230726	37.87	1999	-13.31	20240104	1650	5.03	20240311	2120	-18.25	20231106	1257	37.87	20230726	0.31	N	031510	500	140 억		237156	N	N	0	N	00	N
15	20240328	110356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1729	6	2	0.35	159261763	92044	180.34	1706	1750	1704	2235	1207	1723	1730.73	0.85	0	2504	1753	1737	1719	1703	1685	1746	1712	140	512	500	1240	1	1	28000000	484	5.60	0.47	12	0.33	309.00	3678.00	2120	20231106	-18.44	1257	20230726	37.55	1999	-13.51	20240104	1650	4.79	20240311	2120	-18.44	20231106	1257	37.55	20230726	0.31	N	031510	500	140 억		237156	N	N	0	N	00	N
16	20240328	100359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1729	6	2	0.35	144440127	83435	163.47	1706	1750	1704	2235	1207	1723	1731.74	0.85	0	2758	1753	1737	1719	1703	1685	1746	1712	140	512	500	1240	1	1	28000000	484	5.60	0.47	12	0.30	309.00	3678.00	2120	20231106	-18.44	1257	20230726	37.55	1999	-13.51	20240104	1650	4.79	20240311	2120	-18.44	20231106	1257	37.55	20230726	0.31	N	031510	500	140 억		237156	N	N	0	N	00	N
17	20240328	090403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1708	-15	5	-0.87	11428654	6645	13.02	1706	1719	1706	2235	1207	1723	1706.05	0.85	0	-135	1753	1737	1719	1703	1685	1746	1712	140	512	500	1240	1	1	28000000	478	5.53	0.46	12	0.02	309.00	3678.00	2120	20231106	-19.43	1257	20230726	35.88	1999	-14.56	20240104	1650	3.52	20240311	2120	-19.43	20231106	1257	35.88	20230726	0.31	N	031510	500	140 억		237156	N	N	0	N	00	N
18	20240327	160400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1723	7	2	0.41	87431818	51040	171.09	1717	1735	1701	2230	1202	1716	1712.98	0.84	0	-1278	1757	1736	1718	1697	1679	1727	1688	140	514	500	1230	1	1	28000000	482	5.58	0.47	12	0.18	309.00	3678.00	2120	20231106	-18.73	1257	20230726	37.07	1999	-13.81	20240104	1650	4.42	20240311	2120	-18.73	20231106	1257	37.07	20230726	0.36	N	031510	500	140 억		235950	N	N	0	N	00	N
19	20240327	150401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	-3	5	-0.17	78375615	45769	153.42	1717	1735	1701	2230	1202	1716	1712.39	0.84	0	-1540	1757	1736	1718	1697	1679	1727	1688	140	514	500	1230	1	1	28000000	480	5.54	0.47	12	0.16	309.00	3678.00	2120	20231106	-19.20	1257	20230726	36.28	1999	-14.31	20240104	1650	3.82	20240311	2120	-19.20	20231106	1257	36.28	20230726	0.36	N	031510	500	140 억		235950	N	N	0	N	00	N
20	20240327	140402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-7	5	-0.41	66387342	38756	129.91	1717	1735	1701	2230	1202	1716	1712.93	0.84	0	-501	1757	1736	1718	1697	1679	1727	1688	140	514	500	1230	1	1	28000000	479	5.53	0.46	12	0.14	309.00	3678.00	2120	20231106	-19.39	1257	20230726	35.96	1999	-14.51	20240104	1650	3.58	20240311	2120	-19.39	20231106	1257	35.96	20230726	0.36	N	031510	500	140 억		235950	N	N	0	N	00	N
21	20240327	130403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1707	-9	5	-0.52	55664034	32475	108.86	1717	1735	1701	2230	1202	1716	1714.04	0.84	0	-469	1757	1736	1718	1697	1679	1727	1688	140	514	500	1230	1	1	28000000	478	5.52	0.46	12	0.12	309.00	3678.00	2120	20231106	-19.48	1257	20230726	35.80	1999	-14.61	20240104	1650	3.45	20240311	2120	-19.48	20231106	1257	35.80	20230726	0.36	N	031510	500	140 억		235950	N	N	0	N	00	N
22	20240327	120402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1708	-8	5	-0.47	47220184	27531	92.28	1717	1735	1701	2230	1202	1716	1715.15	0.84	0	-450	1757	1736	1718	1697	1679	1727	1688	140	514	500	1230	1	1	28000000	478	5.53	0.46	12	0.10	309.00	3678.00	2120	20231106	-19.43	1257	20230726	35.88	1999	-14.56	20240104	1650	3.52	20240311	2120	-19.43	20231106	1257	35.88	20230726	0.36	N	031510	500	140 억		235950	N	N	0	N	00	N
23	20240327	110402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-6	5	-0.35	43698528	25467	85.37	1717	1735	1701	2230	1202	1716	1715.89	0.84	0	-153	1757	1736	1718	1697	1679	1727	1688	140	514	500	1230	1	1	28000000	479	5.53	0.46	12	0.09	309.00	3678.00	2120	20231106	-19.34	1257	20230726	36.04	1999	-14.46	20240104	1650	3.64	20240311	2120	-19.34	20231106	1257	36.04	20230726	0.36	N	031510	500	140 억		235950	N	N	0	N	00	N
24	20240327	100358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1704	-12	5	-0.70	38255985	22275	74.67	1717	1735	1701	2230	1202	1716	1717.46	0.84	0	-144	1757	1736	1718	1697	1679	1727	1688	140	514	500	1230	1	1	28000000	477	5.51	0.46	12	0.08	309.00	3678.00	2120	20231106	-19.62	1257	20230726	35.56	1999	-14.76	20240104	1650	3.27	20240311	2120	-19.62	20231106	1257	35.56	20230726	0.36	N	031510	500	140 억		235950	N	N	0	N	00	N
25	20240327	090403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1734	18	2	1.05	19783759	11485	38.50	1717	1735	1717	2230	1202	1716	1722.79	0.84	0	-853	1757	1736	1718	1697	1679	1727	1688	140	514	500	1230	1	1	28000000	486	5.61	0.47	12	0.04	309.00	3678.00	2120	20231106	-18.21	1257	20230726	37.95	1999	-13.26	20240104	1650	5.09	20240311	2120	-18.21	20231106	1257	37.95	20230726	0.36	N	031510	500	140 억		235950	N	N	0	N	00	N
26	20240326	160339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1716	0	3	0.00	51138578	29833	91.95	1718	1739	1700	2230	1202	1716	1714.15	0.84	0	-688	1728	1721	1712	1705	1696	1725	1709	140	514	500	1230	1	1	28000000	480	5.55	0.47	12	0.11	309.00	3678.00	2120	20231106	-19.06	1257	20230726	36.52	1999	-14.16	20240104	1650	4.00	20240311	2120	-19.06	20231106	1257	36.52	20230726	0.41	N	031510	500	140 억		236030	N	N	0	N	00	N
27	20240326	150357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	-10	5	-0.58	46593429	27176	83.76	1718	1739	1700	2230	1202	1716	1714.49	0.84	0	-331	1728	1721	1712	1705	1696	1725	1709	140	514	500	1230	1	1	28000000	478	5.52	0.46	12	0.10	309.00	3678.00	2120	20231106	-19.53	1257	20230726	35.72	1999	-14.66	20240104	1650	3.39	20240311	2120	-19.53	20231106	1257	35.72	20230726	0.41	N	031510	500	140 억		236030	N	N	0	N	00	N
28	20240326	140354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	-1	5	-0.06	39990461	23315	71.86	1718	1739	1700	2230	1202	1716	1715.22	0.84	0	-79	1728	1721	1712	1705	1696	1725	1709	140	514	500	1230	1	1	28000000	480	5.55	0.47	12	0.08	309.00	3678.00	2120	20231106	-19.10	1257	20230726	36.44	1999	-14.21	20240104	1650	3.94	20240311	2120	-19.10	20231106	1257	36.44	20230726	0.41	N	031510	500	140 억		236030	N	N	0	N	00	N
29	20240326	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-6	5	-0.35	38488019	22437	69.16	1718	1739	1700	2230	1202	1716	1715.38	0.84	0	-79	1728	1721	1712	1705	1696	1725	1709	140	514	500	1230	1	1	28000000	479	5.53	0.46	12	0.08	309.00	3678.00	2120	20231106	-19.34	1257	20230726	36.04	1999	-14.46	20240104	1650	3.64	20240311	2120	-19.34	20231106	1257	36.04	20230726	0.41	N	031510	500	140 억		236030	N	N	0	N	00	N
30	20240326	120355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1717	1	2	0.06	31652517	18445	56.85	1718	1739	1700	2230	1202	1716	1716.05	0.84	0	-79	1728	1721	1712	1705	1696	1725	1709	140	514	500	1230	1	1	28000000	481	5.56	0.47	12	0.07	309.00	3678.00	2120	20231106	-19.01	1257	20230726	36.60	1999	-14.11	20240104	1650	4.06	20240311	2120	-19.01	20231106	1257	36.60	20230726	0.41	N	031510	500	140 억		236030	N	N	0	N	00	N
31	20240326	110349	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1720	4	2	0.23	27403694	15974	49.24	1718	1739	1700	2230	1202	1716	1715.51	0.84	0	-73	1728	1721	1712	1705	1696	1725	1709	140	514	500	1230	1	1	28000000	482	5.57	0.47	12	0.06	309.00	3678.00	2120	20231106	-18.87	1257	20230726	36.83	1999	-13.96	20240104	1650	4.24	20240311	2120	-18.87	20231106	1257	36.83	20230726	0.41	N	031510	500	140 억		236030	N	N	0	N	00	N
32	20240326	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	-4	5	-0.23	12582845	7317	22.55	1718	1739	1700	2230	1202	1716	1719.79	0.84	0	-75	1728	1721	1712	1705	1696	1725	1709	140	514	500	1230	1	1	28000000	479	5.54	0.47	12	0.03	309.00	3678.00	2120	20231106	-19.25	1257	20230726	36.20	1999	-14.36	20240104	1650	3.76	20240311	2120	-19.25	20231106	1257	36.20	20230726	0.41	N	031510	500	140 억		236030	N	N	0	N	00	N
33	20240326	090355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1727	11	2	0.64	5368018	3126	9.64	1718	1739	1700	2230	1202	1716	1717.31	0.84	0	27	1728	1721	1712	1705	1696	1725	1709	140	514	500	1230	1	1	28000000	484	5.59	0.47	12	0.01	309.00	3678.00	2120	20231106	-18.54	1257	20230726	37.39	1999	-13.61	20240104	1650	4.67	20240311	2120	-18.54	20231106	1257	37.39	20230726	0.41	N	031510	500	140 억		236030	N	N	0	N	00	N
34	20240325	160407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1716	-3	5	-0.17	55230729	32244	73.32	1710	1719	1703	2230	1204	1719	1712.69	0.84	0	-76	1736	1727	1715	1706	1694	1721	1700	140	511	500	1230	1	1	28000000	480	5.55	0.47	12	0.12	309.00	3678.00	2120	20231106	-19.06	1257	20230726	36.52	1999	-14.16	20240104	1650	4.00	20240311	2120	-19.06	20231106	1257	36.52	20230726	0.41	N	031510	500	140 억		235368	N	N	0	N	00	N
35	20240325	150409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-9	5	-0.52	44897604	26202	59.58	1710	1719	1708	2230	1204	1719	1713.29	0.84	0	-411	1736	1727	1715	1706	1694	1721	1700	140	511	500	1230	1	1	28000000	479	5.53	0.46	12	0.09	309.00	3678.00	2120	20231106	-19.34	1257	20230726	36.04	1999	-14.46	20240104	1650	3.64	20240311	2120	-19.34	20231106	1257	36.04	20230726	0.41	N	031510	500	140 억		235368	N	N	0	N	00	N
36	20240325	140408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-10	5	-0.58	36938593	21547	49.00	1710	1719	1708	2230	1204	1719	1714.08	0.84	0	-1143	1736	1727	1715	1706	1694	1721	1700	140	511	500	1230	1	1	28000000	479	5.53	0.46	12	0.08	309.00	3678.00	2120	20231106	-19.39	1257	20230726	35.96	1999	-14.51	20240104	1650	3.58	20240311	2120	-19.39	20231106	1257	35.96	20230726	0.41	N	031510	500	140 억		235368	N	N	0	N	00	N
37	20240325	130409	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	0	3	0.00	27119656	15819	35.97	1710	1719	1709	2230	1204	1719	1714.04	0.84	0	-1033	1736	1727	1715	1706	1694	1721	1700	140	511	500	1230	1	1	28000000	481	5.56	0.47	12	0.06	309.00	3678.00	2120	20231106	-18.92	1257	20230726	36.75	1999	-14.01	20240104	1650	4.18	20240311	2120	-18.92	20231106	1257	36.75	20230726	0.41	N	031510	500	140 억		235368	N	N	0	N	00	N
38	20240325	120413	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	-4	5	-0.23	23721206	13842	31.48	1710	1719	1709	2230	1204	1719	1713.27	0.84	0	-786	1736	1727	1715	1706	1694	1721	1700	140	511	500	1230	1	1	28000000	480	5.55	0.47	12	0.05	309.00	3678.00	2120	20231106	-19.10	1257	20230726	36.44	1999	-14.21	20240104	1650	3.94	20240311	2120	-19.10	20231106	1257	36.44	20230726	0.41	N	031510	500	140 억		235368	N	N	0	N	00	N
39	20240325	110410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	0	3	0.00	22191824	12952	29.45	1710	1719	1709	2230	1204	1719	1712.89	0.84	0	-786	1736	1727	1715	1706	1694	1721	1700	140	511	500	1230	1	1	28000000	481	5.56	0.47	12	0.05	309.00	3678.00	2120	20231106	-18.92	1257	20230726	36.75	1999	-14.01	20240104	1650	4.18	20240311	2120	-18.92	20231106	1257	36.75	20230726	0.41	N	031510	500	140 억		235368	N	N	0	N	00	N
40	20240325	100408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1711	-8	5	-0.47	13692444	7990	18.17	1710	1719	1709	2230	1204	1719	1712.89	0.84	0	-269	1736	1727	1715	1706	1694	1721	1700	140	511	500	1230	1	1	28000000	479	5.54	0.47	12	0.03	309.00	3678.00	2120	20231106	-19.29	1257	20230726	36.12	1999	-14.41	20240104	1650	3.70	20240311	2120	-19.29	20231106	1257	36.12	20230726	0.41	N	031510	500	140 억		235368	N	N	0	N	00	N
41	20240325	090410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-9	5	-0.52	5006167	2922	6.64	1710	1710	1709	2230	1204	1719	1710.00	0.84	0	-1	1736	1727	1715	1706	1694	1721	1700	140	511	500	1230	1	1	28000000	479	5.53	0.46	12	0.01	309.00	3678.00	2120	20231106	-19.34	1257	20230726	36.04	1999	-14.46	20240104	1650	3.64	20240311	2120	-19.34	20231106	1257	36.04	20230726	0.41	N	031510	500	140 억		235368	N	N	0	N	00	N
42	20240322	160407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	-6	5	-0.35	75115067	43975	175.20	1724	1724	1703	2240	1208	1725	1707.94	0.83	0	1249	1741	1733	1717	1709	1693	1737	1713	140	515	500	1240	1	1	28000000	481	5.56	0.47	12	0.16	309.00	3678.00	2120	20231106	-18.92	1257	20230726	36.75	1999	-14.01	20240104	1650	4.18	20240311	2120	-18.92	20231106	1257	36.75	20230726	0.42	N	031510	500	140 억		233610	N	N	0	N	00	N
43	20240322	150411	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1707	-18	5	-1.04	64877219	38002	151.40	1724	1724	1703	2240	1208	1725	1706.97	0.83	0	1334	1741	1733	1717	1709	1693	1737	1713	140	515	500	1240	1	1	28000000	478	5.52	0.46	12	0.14	309.00	3678.00	2120	20231106	-19.48	1257	20230726	35.80	1999	-14.61	20240104	1650	3.45	20240311	2120	-19.48	20231106	1257	35.80	20230726	0.42	N	031510	500	140 억		233610	N	N	0	N	00	N
44	20240322	140406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1708	-17	5	-0.99	35703474	20911	83.31	1724	1724	1703	2240	1208	1725	1706.97	0.83	0	686	1741	1733	1717	1709	1693	1737	1713	140	515	500	1240	1	1	28000000	478	5.53	0.46	12	0.07	309.00	3678.00	2120	20231106	-19.43	1257	20230726	35.88	1999	-14.56	20240104	1650	3.52	20240311	2120	-19.43	20231106	1257	35.88	20230726	0.42	N	031510	500	140 억		233610	N	N	0	N	00	N
45	20240322	130408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1707	-18	5	-1.04	27377211	16035	63.88	1724	1724	1703	2240	1208	1725	1706.78	0.83	0	85	1741	1733	1717	1709	1693	1737	1713	140	515	500	1240	1	1	28000000	478	5.52	0.46	12	0.06	309.00	3678.00	2120	20231106	-19.48	1257	20230726	35.80	1999	-14.61	20240104	1650	3.45	20240311	2120	-19.48	20231106	1257	35.80	20230726	0.42	N	031510	500	140 억		233610	N	N	0	N	00	N
46	20240322	120403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-16	5	-0.93	24844031	14550	57.97	1724	1724	1703	2240	1208	1725	1706.88	0.83	0	-57	1741	1733	1717	1709	1693	1737	1713	140	515	500	1240	1	1	28000000	479	5.53	0.46	12	0.05	309.00	3678.00	2120	20231106	-19.39	1257	20230726	35.96	1999	-14.51	20240104	1650	3.58	20240311	2120	-19.39	20231106	1257	35.96	20230726	0.42	N	031510	500	140 억		233610	N	N	0	N	00	N
47	20240322	110410	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	-19	5	-1.10	13173409	7708	30.71	1724	1724	1703	2240	1208	1725	1707.96	0.83	0	-380	1741	1733	1717	1709	1693	1737	1713	140	515	500	1240	1	1	28000000	478	5.52	0.46	12	0.03	309.00	3678.00	2120	20231106	-19.53	1257	20230726	35.72	1999	-14.66	20240104	1650	3.39	20240311	2120	-19.53	20231106	1257	35.72	20230726	0.42	N	031510	500	140 억		233610	N	N	0	N	00	N
48	20240322	100407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-16	5	-0.93	7446181	4353	17.34	1724	1724	1703	2240	1208	1725	1708.73	0.83	0	-380	1741	1733	1717	1709	1693	1737	1713	140	515	500	1240	1	1	28000000	479	5.53	0.46	12	0.02	309.00	3678.00	2120	20231106	-19.39	1257	20230726	35.96	1999	-14.51	20240104	1650	3.58	20240311	2120	-19.39	20231106	1257	35.96	20230726	0.42	N	031510	500	140 억		233610	N	N	0	N	00	N
49	20240322	090404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	-20	5	-1.16	1794853	1044	4.16	1724	1724	1705	2240	1208	1725	1713.97	0.83	0	-15	1741	1733	1717	1709	1693	1737	1713	140	515	500	1240	1	1	28000000	477	5.52	0.46	12	0.00	309.00	3678.00	2120	20231106	-19.58	1257	20230726	35.64	1999	-14.71	20240104	1650	3.33	20240311	2120	-19.58	20231106	1257	35.64	20230726	0.42	N	031510	500	140 억		233610	N	N	0	N	00	N
50	20240321	160405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	0	3	0.00	42495431	24800	45.14	1701	1725	1701	2240	1208	1725	1712.36	0.83	0	76	1756	1740	1712	1696	1668	1748	1704	140	515	500	1240	1	1	28000000	483	5.58	0.47	12	0.09	309.00	3678.00	2120	20231106	-18.63	1257	20230726	37.23	1999	-13.71	20240104	1650	4.55	20240311	2120	-18.63	20231106	1257	37.23	20230726	0.47	N	031510	500	140 억		233471	N	N	0	N	00	N
51	20240321	150405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-15	5	-0.87	37816940	22086	40.20	1701	1725	1701	2240	1208	1725	1710.79	0.83	0	80	1756	1740	1712	1696	1668	1748	1704	140	515	500	1240	1	1	28000000	479	5.53	0.46	12	0.08	309.00	3678.00	2120	20231106	-19.34	1257	20230726	36.04	1999	-14.46	20240104	1650	3.64	20240311	2120	-19.34	20231106	1257	36.04	20230726	0.47	N	031510	500	140 억		233471	N	N	0	N	00	N
52	20240321	140406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-16	5	-0.93	32286026	18849	34.30	1701	1725	1701	2240	1208	1725	1711.21	0.83	0	-237	1756	1740	1712	1696	1668	1748	1704	140	515	500	1240	1	1	28000000	479	5.53	0.46	12	0.07	309.00	3678.00	2120	20231106	-19.39	1257	20230726	35.96	1999	-14.51	20240104	1650	3.58	20240311	2120	-19.39	20231106	1257	35.96	20230726	0.47	N	031510	500	140 억		233471	N	N	0	N	00	N
53	20240321	130403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-16	5	-0.93	28616572	16704	30.40	1701	1725	1701	2240	1208	1725	1711.29	0.83	0	-237	1756	1740	1712	1696	1668	1748	1704	140	515	500	1240	1	1	28000000	479	5.53	0.46	12	0.06	309.00	3678.00	2120	20231106	-19.39	1257	20230726	35.96	1999	-14.51	20240104	1650	3.58	20240311	2120	-19.39	20231106	1257	35.96	20230726	0.47	N	031510	500	140 억		233471	N	N	0	N	00	N
54	20240321	120405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1708	-17	5	-0.99	23788047	13891	25.28	1701	1725	1701	2240	1208	1725	1710.02	0.83	0	-169	1756	1740	1712	1696	1668	1748	1704	140	515	500	1240	1	1	28000000	478	5.53	0.46	12	0.05	309.00	3678.00	2120	20231106	-19.43	1257	20230726	35.88	1999	-14.56	20240104	1650	3.52	20240311	2120	-19.43	20231106	1257	35.88	20230726	0.47	N	031510	500	140 억		233471	N	N	0	N	00	N
55	20240321	110405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	-6	5	-0.35	18963017	11067	20.14	1701	1725	1701	2240	1208	1725	1710.49	0.83	0	-210	1756	1740	1712	1696	1668	1748	1704	140	515	500	1240	1	1	28000000	481	5.56	0.47	12	0.04	309.00	3678.00	2120	20231106	-18.92	1257	20230726	36.75	1999	-14.01	20240104	1650	4.18	20240311	2120	-18.92	20231106	1257	36.75	20230726	0.47	N	031510	500	140 억		233471	N	N	0	N	00	N
56	20240321	100405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	-12	5	-0.70	11787801	6877	12.52	1701	1725	1701	2240	1208	1725	1708.69	0.83	0	62	1756	1740	1712	1696	1668	1748	1704	140	515	500	1240	1	1	28000000	480	5.54	0.47	12	0.02	309.00	3678.00	2120	20231106	-19.20	1257	20230726	36.28	1999	-14.31	20240104	1650	3.82	20240311	2120	-19.20	20231106	1257	36.28	20230726	0.47	N	031510	500	140 억		233471	N	N	0	N	00	N
57	20240321	090406	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	0	3	0.00	5160218	2999	5.46	1701	1725	1701	2240	1208	1725	1706.89	0.83	0	-48	1756	1740	1712	1696	1668	1748	1704	140	515	500	1240	1	1	28000000	483	5.58	0.47	12	0.01	309.00	3678.00	2120	20231106	-18.63	1257	20230726	37.23	1999	-13.71	20240104	1650	4.55	20240311	2120	-18.63	20231106	1257	37.23	20230726	0.47	N	031510	500	140 억		233471	N	N	0	N	00	N
58	20240320	160402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	-13	5	-0.75	92945909	54541	126.14	1719	1728	1684	2255	1217	1738	1703.56	0.85	0	-3717	1762	1749	1725	1712	1688	1756	1719	140	517	500	1250	1	1	28000000	483	-3.56	0.50	12	0.19	-485.00	3469.00	2120	20231106	-18.63	1257	20230726	37.23	1999	-13.71	20240104	1650	4.55	20240311	2120	-18.63	20231106	1257	37.23	20230726	0.49	N	031510	500	140 억		237130	N	N	0	N	00	N
59	20240320	150403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1702	-36	5	-2.07	77922894	45755	105.82	1719	1728	1684	2255	1217	1738	1702.32	0.85	0	-3482	1762	1749	1725	1712	1688	1756	1719	140	517	500	1250	1	1	28000000	477	-3.51	0.49	12	0.16	-485.00	3469.00	2120	20231106	-19.72	1257	20230726	35.40	1999	-14.86	20240104	1650	3.15	20240311	2120	-19.72	20231106	1257	35.40	20230726	0.49	N	031510	500	140 억		237130	N	N	0	N	00	N
60	20240320	140407	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1708	-30	5	-1.73	66981457	39332	90.96	1719	1728	1684	2255	1217	1738	1702.13	0.85	0	-3409	1762	1749	1725	1712	1688	1756	1719	140	517	500	1250	1	1	28000000	478	-3.52	0.49	12	0.14	-485.00	3469.00	2120	20231106	-19.43	1257	20230726	35.88	1999	-14.56	20240104	1650	3.52	20240311	2120	-19.43	20231106	1257	35.88	20230726	0.49	N	031510	500	140 억		237130	N	N	0	N	00	N
61	20240320	130408	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1703	-35	5	-2.01	58236367	34206	79.11	1719	1719	1684	2255	1217	1738	1701.53	0.85	0	-3388	1762	1749	1725	1712	1688	1756	1719	140	517	500	1250	1	1	28000000	477	-3.51	0.49	12	0.12	-485.00	3469.00	2120	20231106	-19.67	1257	20230726	35.48	1999	-14.81	20240104	1650	3.21	20240311	2120	-19.67	20231106	1257	35.48	20230726	0.49	N	031510	500	140 억		237130	N	N	0	N	00	N
62	20240320	120405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	-32	5	-1.84	46597221	27336	63.22	1719	1719	1700	2255	1217	1738	1703.44	0.85	0	-3173	1762	1749	1725	1712	1688	1756	1719	140	517	500	1250	1	1	28000000	478	-3.52	0.49	12	0.10	-485.00	3469.00	2120	20231106	-19.53	1257	20230726	35.72	1999	-14.66	20240104	1650	3.39	20240311	2120	-19.53	20231106	1257	35.72	20230726	0.49	N	031510	500	140 억		237130	N	N	0	N	00	N
63	20240320	110405	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1702	-36	5	-2.07	28295197	16580	38.34	1719	1719	1700	2255	1217	1738	1704.72	0.85	0	-361	1762	1749	1725	1712	1688	1756	1719	140	517	500	1250	1	1	28000000	477	-3.51	0.49	12	0.06	-485.00	3469.00	2120	20231106	-19.72	1257	20230726	35.40	1999	-14.86	20240104	1650	3.15	20240311	2120	-19.72	20231106	1257	35.40	20230726	0.49	N	031510	500	140 억		237130	N	N	0	N	00	N
64	20240320	100403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-29	5	-1.67	16649244	9742	22.53	1719	1719	1700	2255	1217	1738	1705.96	0.85	0	53	1762	1749	1725	1712	1688	1756	1719	140	517	500	1250	1	1	28000000	479	-3.52	0.49	12	0.03	-485.00	3469.00	2120	20231106	-19.39	1257	20230726	35.96	1999	-14.51	20240104	1650	3.58	20240311	2120	-19.39	20231106	1257	35.96	20230726	0.49	N	031510	500	140 억		237130	N	N	0	N	00	N
65	20240320	090400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1716	-22	5	-1.27	1717710	989	2.29	1719	1719	1716	2255	1217	1738	1718.47	0.85	0	1	1762	1749	1725	1712	1688	1756	1719	140	517	500	1250	1	1	28000000	480	-3.54	0.49	12	0.00	-485.00	3469.00	2120	20231106	-19.06	1257	20230726	36.52	1999	-14.16	20240104	1650	4.00	20240311	2120	-19.06	20231106	1257	36.52	20230726	0.49	N	031510	500	140 억		237130	N	N	0	N	00	N
66	20240319	160357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1738	3	2	0.17	74253244	43240	102.21	1735	1738	1701	2255	1215	1735	1715.88	0.88	0	-9660	1745	1740	1730	1725	1715	1742	1727	140	520	500	1240	1	1	28000000	487	-3.58	0.50	12	0.15	-485.00	3469.00	2120	20231106	-18.02	1257	20230726	38.27	1999	-13.06	20240104	1650	5.33	20240311	2120	-18.02	20231106	1257	38.27	20230726	0.49	N	031510	500	140 억		246793	N	N	0	N	00	N
67	20240319	150403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1716	-19	5	-1.10	66975391	39036	92.28	1735	1737	1701	2255	1215	1735	1714.09	0.88	0	-8235	1745	1740	1730	1725	1715	1742	1727	140	520	500	1240	1	1	28000000	480	-3.54	0.49	12	0.14	-485.00	3469.00	2120	20231106	-19.06	1257	20230726	36.52	1999	-14.16	20240104	1650	4.00	20240311	2120	-19.06	20231106	1257	36.52	20230726	0.49	N	031510	500	140 억		246793	N	N	0	N	00	N
68	20240319	140404	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	-20	5	-1.15	52834291	30817	72.85	1735	1735	1701	2255	1215	1735	1712.18	0.88	0	-4588	1745	1740	1730	1725	1715	1742	1727	140	520	500	1240	1	1	28000000	480	-3.54	0.49	12	0.11	-485.00	3469.00	2120	20231106	-19.10	1257	20230726	36.44	1999	-14.21	20240104	1650	3.94	20240311	2120	-19.10	20231106	1257	36.44	20230726	0.49	N	031510	500	140 억		246793	N	N	0	N	00	N
69	20240319	130340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1708	-27	5	-1.56	36902839	21479	50.77	1735	1735	1706	2255	1215	1735	1715.27	0.88	0	-3098	1745	1740	1730	1725	1715	1742	1727	140	520	500	1240	1	1	28000000	478	-3.52	0.49	12	0.08	-485.00	3469.00	2120	20231106	-19.43	1257	20230726	35.88	1999	-14.56	20240104	1650	3.52	20240311	2120	-19.43	20231106	1257	35.88	20230726	0.49	N	031510	500	140 억		246793	N	N	0	N	00	N
70	20240319	120402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	-23	5	-1.33	28678561	16671	39.41	1735	1735	1706	2255	1215	1735	1716.94	0.88	0	-1467	1745	1740	1730	1725	1715	1742	1727	140	520	500	1240	1	1	28000000	479	-3.53	0.49	12	0.06	-485.00	3469.00	2120	20231106	-19.25	1257	20230726	36.20	1999	-14.36	20240104	1650	3.76	20240311	2120	-19.25	20231106	1257	36.20	20230726	0.49	N	031510	500	140 억		246793	N	N	0	N	00	N
71	20240319	110402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1716	-19	5	-1.10	22835201	13259	31.34	1735	1735	1706	2255	1215	1735	1718.40	0.88	0	-1299	1745	1740	1730	1725	1715	1742	1727	140	520	500	1240	1	1	28000000	480	-3.54	0.49	12	0.05	-485.00	3469.00	2120	20231106	-19.06	1257	20230726	36.52	1999	-14.16	20240104	1650	4.00	20240311	2120	-19.06	20231106	1257	36.52	20230726	0.49	N	031510	500	140 억		246793	N	N	0	N	00	N
72	20240319	100403	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1722	-13	5	-0.75	14174574	8208	19.40	1735	1735	1706	2255	1215	1735	1722.10	0.88	0	-648	1745	1740	1730	1725	1715	1742	1727	140	520	500	1240	1	1	28000000	482	-3.55	0.50	12	0.03	-485.00	3469.00	2120	20231106	-18.77	1257	20230726	36.99	1999	-13.86	20240104	1650	4.36	20240311	2120	-18.77	20231106	1257	36.99	20230726	0.49	N	031510	500	140 억		246793	N	N	0	N	00	N
73	20240319	090402	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1728	-7	5	-0.40	7092960	4089	9.67	1735	1735	1728	2255	1215	1735	1733.57	0.88	0	-121	1745	1740	1730	1725	1715	1742	1727	140	520	500	1240	1	1	28000000	484	-3.56	0.50	12	0.01	-485.00	3469.00	2120	20231106	-18.49	1257	20230726	37.47	1999	-13.56	20240104	1650	4.73	20240311	2120	-18.49	20231106	1257	37.47	20230726	0.49	N	031510	500	140 억		246793	N	N	0	N	00	N
74	20240318	160400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1735	7	2	0.41	73041658	42249	198.58	1725	1735	1720	2245	1210	1728	1728.68	0.89	0	-3550	1753	1740	1715	1702	1677	1747	1709	140	517	500	1240	1	1	28000000	486	-3.58	0.50	12	0.15	-485.00	3469.00	2120	20231106	-18.16	1257	20230726	38.03	1999	-13.21	20240104	1650	5.15	20240311	2120	-18.16	20231106	1257	38.03	20230726	0.48	N	031510	500	140 억		248790	N	N	0	N	00	N
75	20240318	150401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1733	5	2	0.29	65974265	38170	179.40	1725	1735	1720	2245	1210	1728	1728.46	0.89	0	-3029	1753	1740	1715	1702	1677	1747	1709	140	517	500	1240	1	1	28000000	485	-3.57	0.50	12	0.14	-485.00	3469.00	2120	20231106	-18.25	1257	20230726	37.87	1999	-13.31	20240104	1650	5.03	20240311	2120	-18.25	20231106	1257	37.87	20230726	0.48	N	031510	500	140 억		248790	N	N	0	N	00	N
76	20240318	140400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	2	2	0.12	45967329	26612	125.08	1725	1735	1720	2245	1210	1728	1727.26	0.89	0	-2890	1753	1740	1715	1702	1677	1747	1709	140	517	500	1240	1	1	28000000	484	-3.57	0.50	12	0.10	-485.00	3469.00	2120	20231106	-18.40	1257	20230726	37.63	1999	-13.46	20240104	1650	4.85	20240311	2120	-18.40	20231106	1257	37.63	20230726	0.48	N	031510	500	140 억		248790	N	N	0	N	00	N
77	20240318	130400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1735	7	2	0.41	36198960	20967	98.55	1725	1735	1720	2245	1210	1728	1726.31	0.89	0	-2704	1753	1740	1715	1702	1677	1747	1709	140	517	500	1240	1	1	28000000	486	-3.58	0.50	12	0.07	-485.00	3469.00	2120	20231106	-18.16	1257	20230726	38.03	1999	-13.21	20240104	1650	5.15	20240311	2120	-18.16	20231106	1257	38.03	20230726	0.48	N	031510	500	140 억		248790	N	N	0	N	00	N
78	20240318	120358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1728	0	3	0.00	28757610	16664	78.32	1725	1735	1720	2245	1210	1728	1725.42	0.89	0	-2442	1753	1740	1715	1702	1677	1747	1709	140	517	500	1240	1	1	28000000	484	-3.56	0.50	12	0.06	-485.00	3469.00	2120	20231106	-18.49	1257	20230726	37.47	1999	-13.56	20240104	1650	4.73	20240311	2120	-18.49	20231106	1257	37.47	20230726	0.48	N	031510	500	140 억		248790	N	N	0	N	00	N
79	20240318	110401	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1721	-7	5	-0.41	24674259	14299	67.21	1725	1735	1720	2245	1210	1728	1725.20	0.89	0	-2439	1753	1740	1715	1702	1677	1747	1709	140	517	500	1240	1	1	28000000	482	-3.55	0.50	12	0.05	-485.00	3469.00	2120	20231106	-18.82	1257	20230726	36.91	1999	-13.91	20240104	1650	4.30	20240311	2120	-18.82	20231106	1257	36.91	20230726	0.48	N	031510	500	140 억		248790	N	N	0	N	00	N
80	20240318	100400	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1724	-4	5	-0.23	15654666	9078	42.67	1725	1730	1720	2245	1210	1728	1723.46	0.89	0	-2396	1753	1740	1715	1702	1677	1747	1709	140	517	500	1240	1	1	28000000	483	-3.55	0.50	12	0.03	-485.00	3469.00	2120	20231106	-18.68	1257	20230726	37.15	1999	-13.76	20240104	1650	4.48	20240311	2120	-18.68	20231106	1257	37.15	20230726	0.48	N	031510	500	140 억		248790	N	N	0	N	00	N
81	20240318	090359	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1720	-8	5	-0.46	8850669	5129	24.11	1725	1725	1720	2245	1210	1728	1724.08	0.89	0	-1088	1753	1740	1715	1702	1677	1747	1709	140	517	500	1240	1	1	28000000	482	-3.55	0.50	12	0.02	-485.00	3469.00	2120	20231106	-18.87	1257	20230726	36.83	1999	-13.96	20240104	1650	4.24	20240311	2120	-18.87	20231106	1257	36.83	20230726	0.48	N	031510	500	140 억		248790	N	N	0	N	00	N
82	20240315	160355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1728	16	2	0.93	36333337	21276	49.09	1701	1728	1690	2225	1199	1712	1707.63	0.90	0	-2606	1744	1728	1699	1683	1654	1736	1691	140	513	500	1230	1	1	28000000	484	-3.56	0.50	12	0.08	-485.00	3469.00	2120	20231106	-18.49	1257	20230726	37.47	1999	-13.56	20240104	1650	4.73	20240311	2120	-18.49	20231106	1257	37.47	20230726	0.50	N	031510	500	140 억		251422	N	N	0	N	00	N
83	20240315	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	1	2	0.06	29867544	17513	40.41	1701	1713	1690	2225	1199	1712	1705.36	0.90	0	-2647	1744	1728	1699	1683	1654	1736	1691	140	513	500	1230	1	1	28000000	480	-3.53	0.49	12	0.06	-485.00	3469.00	2120	20231106	-19.20	1257	20230726	36.28	1999	-14.31	20240104	1650	3.82	20240311	2120	-19.20	20231106	1257	36.28	20230726	0.50	N	031510	500	140 억		251422	N	N	0	N	00	N
84	20240315	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	0	3	0.00	24578459	14415	33.26	1701	1712	1690	2225	1199	1712	1704.94	0.90	0	-2634	1744	1728	1699	1683	1654	1736	1691	140	513	500	1230	1	1	28000000	479	-3.53	0.49	12	0.05	-485.00	3469.00	2120	20231106	-19.25	1257	20230726	36.20	1999	-14.36	20240104	1650	3.76	20240311	2120	-19.25	20231106	1257	36.20	20230726	0.50	N	031510	500	140 억		251422	N	N	0	N	00	N
85	20240315	130358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1704	-8	5	-0.47	22057679	12937	29.85	1701	1712	1690	2225	1199	1712	1704.87	0.90	0	-2633	1744	1728	1699	1683	1654	1736	1691	140	513	500	1230	1	1	28000000	477	-3.51	0.49	12	0.05	-485.00	3469.00	2120	20231106	-19.62	1257	20230726	35.56	1999	-14.76	20240104	1650	3.27	20240311	2120	-19.62	20231106	1257	35.56	20230726	0.50	N	031510	500	140 억		251422	N	N	0	N	00	N
86	20240315	120358	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1704	-8	5	-0.47	19456618	11412	26.33	1701	1712	1690	2225	1199	1712	1704.77	0.90	0	-2633	1744	1728	1699	1683	1654	1736	1691	140	513	500	1230	1	1	28000000	477	-3.51	0.49	12	0.04	-485.00	3469.00	2120	20231106	-19.62	1257	20230726	35.56	1999	-14.76	20240104	1650	3.27	20240311	2120	-19.62	20231106	1257	35.56	20230726	0.50	N	031510	500	140 억		251422	N	N	0	N	00	N
87	20240315	110356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	0	3	0.00	16510581	9689	22.36	1701	1712	1690	2225	1199	1712	1703.85	0.90	0	-1155	1744	1728	1699	1683	1654	1736	1691	140	513	500	1230	1	1	28000000	479	-3.53	0.49	12	0.03	-485.00	3469.00	2120	20231106	-19.25	1257	20230726	36.20	1999	-14.36	20240104	1650	3.76	20240311	2120	-19.25	20231106	1257	36.20	20230726	0.50	N	031510	500	140 억		251422	N	N	0	N	00	N
88	20240315	100356	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-3	5	-0.18	11480072	6748	15.57	1701	1710	1690	2225	1199	1712	1700.86	0.90	0	-510	1744	1728	1699	1683	1654	1736	1691	140	513	500	1230	1	1	28000000	479	-3.52	0.49	12	0.02	-485.00	3469.00	2120	20231106	-19.39	1257	20230726	35.96	1999	-14.51	20240104	1650	3.58	20240311	2120	-19.39	20231106	1257	35.96	20230726	0.50	N	031510	500	140 억		251422	N	N	0	N	00	N
89	20240315	090357	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1699	-13	5	-0.76	3111511	1828	4.22	1701	1701	1690	2225	1199	1712	1700.64	0.90	0	-334	1744	1728	1699	1683	1654	1736	1691	140	513	500	1230	1	1	28000000	476	-3.50	0.49	12	0.01	-485.00	3469.00	2120	20231106	-19.86	1257	20230726	35.16	1999	-15.01	20240104	1650	2.97	20240311	2120	-19.86	20231106	1257	35.16	20230726	0.50	N	031510	500	140 억		251422	N	N	0	N	00	N
90	20240314	160353	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	14	2	0.82	72944808	43339	76.95	1697	1715	1670	2205	1189	1698	1683.07	0.90	0	-748	1722	1709	1685	1672	1648	1716	1679	140	507	500	1220	1	1	28000000	479	-3.53	0.49	12	0.15	-485.00	3469.00	2120	20231106	-19.25	1257	20230726	36.20	1999	-14.36	20240104	1650	3.76	20240311	2120	-19.25	20231106	1257	36.20	20230726	0.49	N	031510	500	140 억		251912	N	N	0	N	00	N
91	20240314	150354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1687	-11	5	-0.65	57465755	34220	60.76	1697	1697	1670	2205	1189	1698	1679.22	0.90	0	-849	1722	1709	1685	1672	1648	1716	1679	140	507	500	1220	1	1	28000000	472	-3.48	0.49	12	0.12	-485.00	3469.00	2120	20231106	-20.42	1257	20230726	34.21	1999	-15.61	20240104	1650	2.24	20240311	2120	-20.42	20231106	1257	34.21	20230726	0.49	N	031510	500	140 억		251912	N	N	0	N	00	N
92	20240314	140354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1686	-12	5	-0.71	55535811	33076	58.73	1697	1697	1670	2205	1189	1698	1678.95	0.90	0	-849	1722	1709	1685	1672	1648	1716	1679	140	507	500	1220	1	1	28000000	472	-3.48	0.49	12	0.12	-485.00	3469.00	2120	20231106	-20.47	1257	20230726	34.13	1999	-15.66	20240104	1650	2.18	20240311	2120	-20.47	20231106	1257	34.13	20230726	0.49	N	031510	500	140 억		251912	N	N	0	N	00	N
93	20240314	130354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1685	-13	5	-0.77	47773428	28472	50.56	1697	1697	1670	2205	1189	1698	1677.80	0.90	0	-837	1722	1709	1685	1672	1648	1716	1679	140	507	500	1220	1	1	28000000	472	-3.47	0.49	12	0.10	-485.00	3469.00	2120	20231106	-20.52	1257	20230726	34.05	1999	-15.71	20240104	1650	2.12	20240311	2120	-20.52	20231106	1257	34.05	20230726	0.49	N	031510	500	140 억		251912	N	N	0	N	00	N
94	20240314	120354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1681	-17	5	-1.00	38089302	22713	40.33	1697	1697	1670	2205	1189	1698	1676.84	0.90	0	-837	1722	1709	1685	1672	1648	1716	1679	140	507	500	1220	1	1	28000000	471	-3.47	0.48	12	0.08	-485.00	3469.00	2120	20231106	-20.71	1257	20230726	33.73	1999	-15.91	20240104	1650	1.88	20240311	2120	-20.71	20231106	1257	33.73	20230726	0.49	N	031510	500	140 억		251912	N	N	0	N	00	N
95	20240314	110354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1674	-24	5	-1.41	31931363	19041	33.81	1697	1697	1670	2205	1189	1698	1676.81	0.90	0	-891	1722	1709	1685	1672	1648	1716	1679	140	507	500	1220	1	1	28000000	469	-3.45	0.48	12	0.07	-485.00	3469.00	2120	20231106	-21.04	1257	20230726	33.17	1999	-16.26	20240104	1650	1.45	20240311	2120	-21.04	20231106	1257	33.17	20230726	0.49	N	031510	500	140 억		251912	N	N	0	N	00	N
96	20240314	100355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1670	-28	5	-1.65	24885247	14826	26.33	1697	1697	1670	2205	1189	1698	1678.28	0.90	0	-608	1722	1709	1685	1672	1648	1716	1679	140	507	500	1220	1	1	28000000	468	-3.44	0.48	12	0.05	-485.00	3469.00	2120	20231106	-21.23	1257	20230726	32.86	1999	-16.46	20240104	1650	1.21	20240311	2120	-21.23	20231106	1257	32.86	20230726	0.49	N	031510	500	140 억		251912	N	N	0	N	00	N
97	20240314	090354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1685	-13	5	-0.77	5310114	3136	5.57	1697	1697	1685	2205	1189	1698	1693.04	0.90	0	-546	1722	1709	1685	1672	1648	1716	1679	140	507	500	1220	1	1	28000000	472	-3.47	0.49	12	0.01	-485.00	3469.00	2120	20231106	-20.52	1257	20230726	34.05	1999	-15.71	20240104	1650	2.12	20240311	2120	-20.52	20231106	1257	34.05	20230726	0.49	N	031510	500	140 억		251912	N	N	0	N	00	N
98	20240313	160351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1698	14	2	0.83	94075272	56318	110.62	1664	1698	1661	2185	1179	1684	1670.16	0.89	0	2226	1702	1693	1675	1666	1648	1697	1670	140	501	500	1210	1	1	28000000	475	-3.50	0.49	12	0.20	-485.00	3469.00	2120	20231106	-19.91	1257	20230726	35.08	1999	-15.06	20240104	1650	2.91	20240311	2120	-19.91	20231106	1257	35.08	20230726	0.50	N	031510	500	140 억		249532	N	N	0	N	00	N
99	20240313	150350	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1670	-14	5	-0.83	83785725	50226	98.65	1664	1679	1661	2185	1179	1684	1667.82	0.89	0	2212	1702	1693	1675	1666	1648	1697	1670	140	501	500	1210	1	1	28000000	468	-3.44	0.48	12	0.18	-485.00	3469.00	2120	20231106	-21.23	1257	20230726	32.86	1999	-16.46	20240104	1650	1.21	20240311	2120	-21.23	20231106	1257	32.86	20230726	0.50	N	031510	500	140 억		249532	N	N	0	N	00	N
100	20240313	140354	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1666	-18	5	-1.07	70444680	42223	82.93	1664	1679	1661	2185	1179	1684	1667.98	0.89	0	1390	1702	1693	1675	1666	1648	1697	1670	140	501	500	1210	1	1	28000000	466	-3.44	0.48	12	0.15	-485.00	3469.00	2120	20231106	-21.42	1257	20230726	32.54	1999	-16.66	20240104	1650	0.97	20240311	2120	-21.42	20231106	1257	32.54	20230726	0.50	N	031510	500	140 억		249532	N	N	0	N	00	N
101	20240313	130355	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1673	-11	5	-0.65	35736915	21364	41.96	1664	1679	1664	2185	1179	1684	1672.16	0.89	0	-501	1702	1693	1675	1666	1648	1697	1670	140	501	500	1210	1	1	28000000	468	-3.45	0.48	12	0.08	-485.00	3469.00	2120	20231106	-21.08	1257	20230726	33.09	1999	-16.31	20240104	1650	1.39	20240311	2120	-21.08	20231106	1257	33.09	20230726	0.50	N	031510	500	140 억		249532	N	N	0	N	00	N
102	20240313	120352	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1674	-10	5	-0.59	30489688	18227	35.80	1664	1679	1664	2185	1179	1684	1672.06	0.89	0	-395	1702	1693	1675	1666	1648	1697	1670	140	501	500	1210	1	1	28000000	469	-3.45	0.48	12	0.07	-485.00	3469.00	2120	20231106	-21.04	1257	20230726	33.17	1999	-16.26	20240104	1650	1.45	20240311	2120	-21.04	20231106	1257	33.17	20230726	0.50	N	031510	500	140 억		249532	N	N	0	N	00	N
103	20240313	110351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1667	-17	5	-1.01	20218213	12102	23.77	1664	1679	1664	2185	1179	1684	1669.33	0.89	0	-550	1702	1693	1675	1666	1648	1697	1670	140	501	500	1210	1	1	28000000	467	-3.44	0.48	12	0.04	-485.00	3469.00	2120	20231106	-21.37	1257	20230726	32.62	1999	-16.61	20240104	1650	1.03	20240311	2120	-21.37	20231106	1257	32.62	20230726	0.50	N	031510	500	140 억		249532	N	N	0	N	00	N
104	20240313	100351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1678	-6	5	-0.36	8759546	5240	10.29	1664	1679	1664	2185	1179	1684	1668.43	0.89	0	-350	1702	1693	1675	1666	1648	1697	1670	140	501	500	1210	1	1	28000000	470	-3.46	0.48	12	0.02	-485.00	3469.00	2120	20231106	-20.85	1257	20230726	33.49	1999	-16.06	20240104	1650	1.70	20240311	2120	-20.85	20231106	1257	33.49	20230726	0.50	N	031510	500	140 억		249532	N	N	0	N	00	N
105	20240313	090351	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	-9	5	-0.53	5886426	3524	6.92	1664	1675	1664	2185	1179	1684	1664.28	0.89	0	-275	1702	1693	1675	1666	1648	1697	1670	140	501	500	1210	1	1	28000000	469	-3.45	0.48	12	0.01	-485.00	3469.00	2120	20231106	-20.99	1257	20230726	33.25	1999	-16.21	20240104	1650	1.52	20240311	2120	-20.99	20231106	1257	33.25	20230726	0.50	N	031510	500	140 억		249532	N	N	0	N	00	N
106	20240312	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1684	10	2	0.60	84802122	50911	91.25	1673	1684	1657	2175	1172	1674	1665.48	0.90	0	-1420	1738	1706	1678	1646	1618	1692	1632	140	501	500	1200	1	1	28000000	472	-3.47	0.49	12	0.18	-485.00	3469.00	2120	20231106	-20.57	1257	20230726	33.97	1999	-15.76	20240104	1650	2.06	20240311	2120	-20.57	20231106	1257	33.97	20230726	0.42	N	031510	500	140 억		250930	N	N	0	N	00	N
107	20240312	150347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1673	-1	5	-0.06	71681920	43076	77.21	1673	1674	1657	2175	1172	1674	1663.91	0.90	0	-1759	1738	1706	1678	1646	1618	1692	1632	140	501	500	1200	1	1	28000000	468	-3.45	0.48	12	0.15	-485.00	3469.00	2120	20231106	-21.08	1257	20230726	33.09	1999	-16.31	20240104	1650	1.39	20240311	2120	-21.08	20231106	1257	33.09	20230726	0.42	N	031510	500	140 억		250930	N	N	0	N	00	N
108	20240312	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1665	-9	5	-0.54	53935379	32423	58.11	1673	1673	1657	2175	1172	1674	1663.25	0.90	0	-1893	1738	1706	1678	1646	1618	1692	1632	140	501	500	1200	1	1	28000000	466	-3.43	0.48	12	0.12	-485.00	3469.00	2120	20231106	-21.46	1257	20230726	32.46	1999	-16.71	20240104	1650	0.91	20240311	2120	-21.46	20231106	1257	32.46	20230726	0.42	N	031510	500	140 억		250930	N	N	0	N	00	N
109	20240312	130336	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1665	-9	5	-0.54	50973664	30644	54.93	1673	1673	1657	2175	1172	1674	1663.15	0.90	0	-1853	1738	1706	1678	1646	1618	1692	1632	140	501	500	1200	1	1	28000000	466	-3.43	0.48	12	0.11	-485.00	3469.00	2120	20231106	-21.46	1257	20230726	32.46	1999	-16.71	20240104	1650	0.91	20240311	2120	-21.46	20231106	1257	32.46	20230726	0.42	N	031510	500	140 억		250930	N	N	0	N	00	N
110	20240312	120348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1663	-11	5	-0.66	45767143	27513	49.31	1673	1673	1657	2175	1172	1674	1663.18	0.90	0	-1595	1738	1706	1678	1646	1618	1692	1632	140	501	500	1200	1	1	28000000	466	-3.43	0.48	12	0.10	-485.00	3469.00	2120	20231106	-21.56	1257	20230726	32.30	1999	-16.81	20240104	1650	0.79	20240311	2120	-21.56	20231106	1257	32.30	20230726	0.42	N	031510	500	140 억		250930	N	N	0	N	00	N
111	20240312	110348	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1668	-6	5	-0.36	39318149	23635	42.36	1673	1673	1657	2175	1172	1674	1663.22	0.90	0	-1573	1738	1706	1678	1646	1618	1692	1632	140	501	500	1200	1	1	28000000	467	-3.44	0.48	12	0.08	-485.00	3469.00	2120	20231106	-21.32	1257	20230726	32.70	1999	-16.56	20240104	1650	1.09	20240311	2120	-21.32	20231106	1257	32.70	20230726	0.42	N	031510	500	140 억		250930	N	N	0	N	00	N
112	20240312	100347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1660	-14	5	-0.84	33815508	20324	36.43	1673	1673	1657	2175	1172	1674	1663.44	0.90	0	-1813	1738	1706	1678	1646	1618	1692	1632	140	501	500	1200	1	1	28000000	465	-3.42	0.48	12	0.07	-485.00	3469.00	2120	20231106	-21.70	1257	20230726	32.06	1999	-16.96	20240104	1650	0.61	20240311	2120	-21.70	20231106	1257	32.06	20230726	0.42	N	031510	500	140 억		250930	N	N	0	N	00	N
113	20240312	090346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1664	-10	5	-0.60	2892792	1733	3.11	1673	1673	1663	2175	1172	1674	1665.73	0.90	0	-778	1738	1706	1678	1646	1618	1692	1632	140	501	500	1200	1	1	28000000	466	-3.43	0.48	12	0.01	-485.00	3469.00	2120	20231106	-21.51	1257	20230726	32.38	1999	-16.76	20240104	1650	0.85	20240311	2120	-21.51	20231106	1257	32.38	20230726	0.42	N	031510	500	140 억		250930	N	N	0	N	00	N
114	20240311	160346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1674	-41	5	-2.39	92432424	55082	47.00	1710	1710	1650	2225	1201	1715	1678.05	0.92	0	-7857	1746	1730	1703	1687	1660	1717	1674	140	510	500	1230	1	1	28000000	469	-3.45	0.48	12	0.20	-485.00	3469.00	2120	20231106	-21.04	1257	20230726	33.17	1999	-16.26	20240104	1650	1.45	20240311	2120	-21.04	20231106	1257	33.17	20230726	0.40	N	031510	500	140 억		257795	N	N	0	N	00	N
115	20240311	150346	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1674	-41	5	-2.39	90540319	53952	46.04	1710	1710	1650	2225	1201	1715	1678.13	0.92	0	-7768	1746	1730	1703	1687	1660	1717	1674	140	510	500	1230	1	1	28000000	469	-3.45	0.48	12	0.19	-485.00	3469.00	2120	20231106	-21.04	1257	20230726	33.17	1999	-16.26	20240104	1650	1.45	20240311	2120	-21.04	20231106	1257	33.17	20230726	0.40	N	031510	500	140 억		257795	N	N	0	N	00	N
116	20240311	140344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	-40	5	-2.33	84805562	50531	43.12	1710	1710	1650	2225	1201	1715	1678.25	0.92	0	-7869	1746	1730	1703	1687	1660	1717	1674	140	510	500	1230	1	1	28000000	469	-3.45	0.48	12	0.18	-485.00	3469.00	2120	20231106	-20.99	1257	20230726	33.25	1999	-16.21	20240104	1650	1.52	20240311	2120	-20.99	20231106	1257	33.25	20230726	0.40	N	031510	500	140 억		257795	N	N	0	N	00	N
117	20240311	130347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1690	-25	5	-1.46	74441189	44354	37.85	1710	1710	1650	2225	1201	1715	1678.30	0.92	0	-7877	1746	1730	1703	1687	1660	1717	1674	140	510	500	1230	1	1	28000000	473	-3.48	0.49	12	0.16	-485.00	3469.00	2120	20231106	-20.28	1257	20230726	34.45	1999	-15.46	20240104	1650	2.42	20240311	2120	-20.28	20231106	1257	34.45	20230726	0.40	N	031510	500	140 억		257795	N	N	0	N	00	N
118	20240311	120347	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1671	-44	5	-2.57	58278286	34746	29.65	1710	1710	1650	2225	1201	1715	1677.20	0.92	0	-6399	1746	1730	1703	1687	1660	1717	1674	140	510	500	1230	1	1	28000000	468	-3.45	0.48	12	0.12	-485.00	3469.00	2120	20231106	-21.18	1257	20230726	32.94	1999	-16.41	20240104	1650	1.27	20240311	2120	-21.18	20231106	1257	32.94	20230726	0.40	N	031510	500	140 억		257795	N	N	0	N	00	N
119	20240311	110344	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	-40	5	-2.33	48881613	29122	24.85	1710	1710	1650	2225	1201	1715	1678.44	0.92	0	-6527	1746	1730	1703	1687	1660	1717	1674	140	510	500	1230	1	1	28000000	469	-3.45	0.48	12	0.10	-485.00	3469.00	2120	20231106	-20.99	1257	20230726	33.25	1999	-16.21	20240104	1650	1.52	20240311	2120	-20.99	20231106	1257	33.25	20230726	0.40	N	031510	500	140 억		257795	N	N	0	N	00	N
120	20240311	100340	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1669	-46	5	-2.68	38177058	22731	19.40	1710	1710	1650	2225	1201	1715	1679.43	0.92	0	-4732	1746	1730	1703	1687	1660	1717	1674	140	510	500	1230	1	1	28000000	467	-3.44	0.48	12	0.08	-485.00	3469.00	2120	20231106	-21.27	1257	20230726	32.78	1999	-16.51	20240104	1650	1.15	20240311	2120	-21.27	20231106	1257	32.78	20230726	0.40	N	031510	500	140 억		257795	N	N	0	N	00	N
121	20240311	090342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1690	-25	5	-1.46	7680246	4519	3.86	1710	1710	1690	2225	1201	1715	1699.35	0.92	0	-2754	1746	1730	1703	1687	1660	1717	1674	140	510	500	1230	1	1	28000000	473	-3.48	0.49	12	0.02	-485.00	3469.00	2120	20231106	-20.28	1257	20230726	34.45	1999	-15.46	20240104	1676	0.84	20240308	2120	-20.28	20231106	1257	34.45	20230726	0.40	N	031510	500	140 억		257795	N	N	0	N	00	N
122	20240308	160345	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	-11	5	-0.64	198562389	117192	167.14	1719	1719	1676	2240	1209	1726	1694.17	0.94	0	-5712	1770	1747	1733	1710	1696	1741	1704	140	514	500	1240	1	1	28000000	480	-3.54	0.49	12	0.42	-485.00	3469.00	2120	20231106	-19.10	1257	20230726	36.44	1999	-14.21	20240104	1676	2.33	20240308	2120	-19.10	20231106	1257	36.44	20230726	0.36	N	031510	500	140 억		263002	N	N	0	N	00	N
123	20240308	150343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1686	-40	5	-2.32	194820973	114996	164.01	1719	1719	1676	2240	1209	1726	1693.98	0.94	0	-5478	1770	1747	1733	1710	1696	1741	1704	140	514	500	1240	1	1	28000000	472	-3.48	0.49	12	0.41	-485.00	3469.00	2120	20231106	-20.47	1257	20230726	34.13	1999	-15.66	20240104	1676	0.60	20240308	2120	-20.47	20231106	1257	34.13	20230726	0.36	N	031510	500	140 억		263002	N	N	0	N	00	N
124	20240308	140343	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1687	-39	5	-2.26	146945917	86616	123.53	1719	1719	1686	2240	1209	1726	1696.31	0.94	0	-5148	1770	1747	1733	1710	1696	1741	1704	140	514	500	1240	1	1	28000000	472	-3.48	0.49	12	0.31	-485.00	3469.00	2120	20231106	-20.42	1257	20230726	34.21	1999	-15.61	20240104	1686	0.06	20240308	2120	-20.42	20231106	1257	34.21	20230726	0.36	N	031510	500	140 억		263002	N	N	0	N	00	N
125	20240308	130341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1694	-32	5	-1.85	118642623	69867	99.65	1719	1719	1688	2240	1209	1726	1697.87	0.94	0	-2928	1770	1747	1733	1710	1696	1741	1704	140	514	500	1240	1	1	28000000	474	-3.49	0.49	12	0.25	-485.00	3469.00	2120	20231106	-20.09	1257	20230726	34.77	1999	-15.26	20240104	1688	0.36	20240308	2120	-20.09	20231106	1257	34.77	20230726	0.36	N	031510	500	140 억		263002	N	N	0	N	00	N
126	20240308	120342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1697	-29	5	-1.68	108741495	64020	91.31	1719	1719	1688	2240	1209	1726	1698.29	0.94	0	-1941	1770	1747	1733	1710	1696	1741	1704	140	514	500	1240	1	1	28000000	475	-3.50	0.49	12	0.23	-485.00	3469.00	2120	20231106	-19.95	1257	20230726	35.00	1999	-15.11	20240104	1688	0.53	20240308	2120	-19.95	20231106	1257	35.00	20230726	0.36	N	031510	500	140 억		263002	N	N	0	N	00	N
127	20240308	110342	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1694	-32	5	-1.85	95499592	56207	80.16	1719	1719	1688	2240	1209	1726	1698.77	0.94	0	-1392	1770	1747	1733	1710	1696	1741	1704	140	514	500	1240	1	1	28000000	474	-3.49	0.49	12	0.20	-485.00	3469.00	2120	20231106	-20.09	1257	20230726	34.77	1999	-15.26	20240104	1688	0.36	20240308	2120	-20.09	20231106	1257	34.77	20230726	0.36	N	031510	500	140 억		263002	N	N	0	N	00	N
128	20240308	100341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	-26	5	-1.51	48487347	28439	40.56	1719	1719	1695	2240	1209	1726	1704.49	0.94	0	-3431	1770	1747	1733	1710	1696	1741	1704	140	514	500	1240	1	1	28000000	476	-3.51	0.49	12	0.10	-485.00	3469.00	2120	20231106	-19.81	1257	20230726	35.24	1999	-14.96	20240104	1695	0.29	20240308	2120	-19.81	20231106	1257	35.24	20230726	0.36	N	031510	500	140 억		263002	N	N	0	N	00	N
129	20240308	090339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1714	-12	5	-0.70	7072213	4116	5.87	1719	1719	1713	2240	1209	1726	1716.84	0.94	0	-143	1770	1747	1733	1710	1696	1741	1704	140	514	500	1240	1	1	28000000	480	-3.53	0.49	12	0.01	-485.00	3469.00	2120	20231106	-19.15	1257	20230726	36.36	1999	-14.26	20240104	1713	0.06	20240308	2120	-19.15	20231106	1257	36.36	20230726	0.36	N	031510	500	140 억		263002	N	N	0	N	00	N
130	20240307	160341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1726	-30	5	-1.71	121337224	70065	112.27	1756	1756	1719	2280	1230	1756	1731.60	0.98	0	-11992	1768	1762	1750	1744	1732	1765	1747	140	524	500	1260	1	1	28000000	483	-3.56	0.50	12	0.25	-485.00	3469.00	2120	20231106	-18.58	1257	20230726	37.31	1999	-13.66	20240104	1715	0.64	20240118	2120	-18.58	20231106	1257	37.31	20230726	0.38	N	031510	500	140 억		275020	N	N	0	N	00	N
131	20240307	150327	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1726	-30	5	-1.71	97547087	56267	90.16	1756	1756	1720	2280	1230	1756	1733.42	0.98	0	-10405	1768	1762	1750	1744	1732	1765	1747	140	524	500	1260	1	1	28000000	483	-3.56	0.50	12	0.20	-485.00	3469.00	2120	20231106	-18.58	1257	20230726	37.31	1999	-13.66	20240104	1715	0.64	20240118	2120	-18.58	20231106	1257	37.31	20230726	0.38	N	031510	500	140 억		275020	N	N	0	N	00	N
132	20240307	140337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1742	-14	5	-0.80	43752359	25116	40.24	1756	1756	1735	2280	1230	1756	1741.70	0.98	0	-8987	1768	1762	1750	1744	1732	1765	1747	140	524	500	1260	1	1	28000000	488	-3.59	0.50	12	0.09	-485.00	3469.00	2120	20231106	-17.83	1257	20230726	38.58	1999	-12.86	20240104	1715	1.57	20240118	2120	-17.83	20231106	1257	38.58	20230726	0.38	N	031510	500	140 억		275020	N	N	0	N	00	N
133	20240307	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1737	-19	5	-1.08	34609464	19852	31.81	1756	1756	1736	2280	1230	1756	1743.01	0.98	0	-8564	1768	1762	1750	1744	1732	1765	1747	140	524	500	1260	1	1	28000000	486	-3.58	0.50	12	0.07	-485.00	3469.00	2120	20231106	-18.07	1257	20230726	38.19	1999	-13.11	20240104	1715	1.28	20240118	2120	-18.07	20231106	1257	38.19	20230726	0.38	N	031510	500	140 억		275020	N	N	0	N	00	N
134	20240307	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	-11	5	-0.63	32226935	18481	29.61	1756	1756	1736	2280	1230	1756	1743.41	0.98	0	-8541	1768	1762	1750	1744	1732	1765	1747	140	524	500	1260	1	1	28000000	489	-3.60	0.50	12	0.07	-485.00	3469.00	2120	20231106	-17.69	1257	20230726	38.82	1999	-12.71	20240104	1715	1.75	20240118	2120	-17.69	20231106	1257	38.82	20230726	0.38	N	031510	500	140 억		275020	N	N	0	N	00	N
135	20240307	110341	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	-11	5	-0.63	22480642	12884	20.64	1756	1756	1738	2280	1230	1756	1744.35	0.98	0	-6708	1768	1762	1750	1744	1732	1765	1747	140	524	500	1260	1	1	28000000	489	-3.60	0.50	12	0.05	-485.00	3469.00	2120	20231106	-17.69	1257	20230726	38.82	1999	-12.71	20240104	1715	1.75	20240118	2120	-17.69	20231106	1257	38.82	20230726	0.38	N	031510	500	140 억		275020	N	N	0	N	00	N
136	20240307	100339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1749	-7	5	-0.40	18013696	10321	16.54	1756	1756	1738	2280	1230	1756	1744.74	0.98	0	-6698	1768	1762	1750	1744	1732	1765	1747	140	524	500	1260	1	1	28000000	490	-3.61	0.50	12	0.04	-485.00	3469.00	2120	20231106	-17.50	1257	20230726	39.14	1999	-12.51	20240104	1715	1.98	20240118	2120	-17.50	20231106	1257	39.14	20230726	0.38	N	031510	500	140 억		275020	N	N	0	N	00	N
137	20240307	090338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-6	5	-0.34	3125236	1780	2.85	1756	1756	1750	2280	1230	1756	1755.64	0.98	0	-240	1768	1762	1750	1744	1732	1765	1747	140	524	500	1260	1	1	28000000	490	-3.61	0.50	12	0.01	-485.00	3469.00	2120	20231106	-17.45	1257	20230726	39.22	1999	-12.46	20240104	1715	2.04	20240118	2120	-17.45	20231106	1257	39.22	20230726	0.38	N	031510	500	140 억		275020	N	N	0	N	00	N
138	20240306	160337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1756	1	2	0.06	108805429	62409	103.97	1755	1756	1738	2280	1229	1755	1743.36	0.97	0	2310	1795	1775	1757	1737	1719	1785	1747	140	525	500	1260	1	1	28000000	492	-3.62	0.51	12	0.22	-485.00	3469.00	2120	20231106	-17.17	1257	20230726	39.70	1999	-12.16	20240104	1715	2.39	20240118	2120	-17.17	20231106	1257	39.70	20230726	0.37	N	031510	500	140 억		272482	N	N	0	N	00	N
139	20240306	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1739	-16	5	-0.91	89997020	51634	86.02	1755	1755	1738	2280	1229	1755	1742.90	0.97	0	2828	1795	1775	1757	1737	1719	1785	1747	140	525	500	1260	1	1	28000000	487	-3.59	0.50	12	0.18	-485.00	3469.00	2120	20231106	-17.97	1257	20230726	38.35	1999	-13.01	20240104	1715	1.40	20240118	2120	-17.97	20231106	1257	38.35	20230726	0.37	N	031510	500	140 억		272482	N	N	0	N	00	N
140	20240306	140338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1740	-15	5	-0.85	64563543	37024	61.68	1755	1755	1738	2280	1229	1755	1743.73	0.97	0	2024	1795	1775	1757	1737	1719	1785	1747	140	525	500	1260	1	1	28000000	487	-3.59	0.50	12	0.13	-485.00	3469.00	2120	20231106	-17.92	1257	20230726	38.42	1999	-12.96	20240104	1715	1.46	20240118	2120	-17.92	20231106	1257	38.42	20230726	0.37	N	031510	500	140 억		272482	N	N	0	N	00	N
141	20240306	130338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1752	-3	5	-0.17	55893452	32045	53.39	1755	1755	1738	2280	1229	1755	1744.11	0.97	0	1579	1795	1775	1757	1737	1719	1785	1747	140	525	500	1260	1	1	28000000	491	-3.61	0.51	12	0.11	-485.00	3469.00	2120	20231106	-17.36	1257	20230726	39.38	1999	-12.36	20240104	1715	2.16	20240118	2120	-17.36	20231106	1257	39.38	20230726	0.37	N	031510	500	140 억		272482	N	N	0	N	00	N
142	20240306	120339	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1744	-11	5	-0.63	47388410	27179	45.28	1755	1755	1738	2280	1229	1755	1743.43	0.97	0	579	1795	1775	1757	1737	1719	1785	1747	140	525	500	1260	1	1	28000000	488	-3.60	0.50	12	0.10	-485.00	3469.00	2120	20231106	-17.74	1257	20230726	38.74	1999	-12.76	20240104	1715	1.69	20240118	2120	-17.74	20231106	1257	38.74	20230726	0.37	N	031510	500	140 억		272482	N	N	0	N	00	N
143	20240306	110338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	-8	5	-0.46	37835070	21696	36.15	1755	1755	1739	2280	1229	1755	1743.71	0.97	0	517	1795	1775	1757	1737	1719	1785	1747	140	525	500	1260	1	1	28000000	489	-3.60	0.50	12	0.08	-485.00	3469.00	2120	20231106	-17.59	1257	20230726	38.98	1999	-12.61	20240104	1715	1.87	20240118	2120	-17.59	20231106	1257	38.98	20230726	0.37	N	031510	500	140 억		272482	N	N	0	N	00	N
144	20240306	100334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	-9	5	-0.51	16723815	9574	15.95	1755	1755	1739	2280	1229	1755	1746.51	0.97	0	457	1795	1775	1757	1737	1719	1785	1747	140	525	500	1260	1	1	28000000	489	-3.60	0.50	12	0.03	-485.00	3469.00	2120	20231106	-17.64	1257	20230726	38.90	1999	-12.66	20240104	1715	1.81	20240118	2120	-17.64	20231106	1257	38.90	20230726	0.37	N	031510	500	140 억		272482	N	N	0	N	00	N
145	20240306	090337	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1739	-16	5	-0.91	2334419	1337	2.23	1755	1755	1739	2280	1229	1755	1743.17	0.97	0	587	1795	1775	1757	1737	1719	1785	1747	140	525	500	1260	1	1	28000000	487	-3.59	0.50	12	0.00	-485.00	3469.00	2120	20231106	-17.97	1257	20230726	38.35	1999	-13.01	20240104	1715	1.40	20240118	2120	-17.97	20231106	1257	38.35	20230726	0.37	N	031510	500	140 억		272482	N	N	0	N	00	N
146	20240305	160335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	2	2	0.11	105617306	60024	69.19	1744	1777	1739	2275	1228	1753	1759.58	0.97	0	-1534	1776	1764	1752	1740	1728	1770	1746	140	522	500	1260	1	1	28000000	491	-3.62	0.51	12	0.21	-485.00	3469.00	2120	20231106	-17.22	1257	20230726	39.62	1999	-12.21	20240104	1715	2.33	20240118	2120	-17.22	20231106	1257	39.62	20230726	0.37	N	031510	500	140 억		271636	N	N	0	N	00	N
147	20240305	150338	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	-8	5	-0.46	97062784	55141	63.56	1744	1777	1739	2275	1228	1753	1760.27	0.97	0	-359	1776	1764	1752	1740	1728	1770	1746	140	522	500	1260	1	1	28000000	489	-3.60	0.50	12	0.20	-485.00	3469.00	2120	20231106	-17.69	1257	20230726	38.82	1999	-12.71	20240104	1715	1.75	20240118	2120	-17.69	20231106	1257	38.82	20230726	0.37	N	031510	500	140 억		271636	N	N	0	N	00	N
148	20240305	140332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1756	3	2	0.17	84935324	48209	55.57	1744	1777	1739	2275	1228	1753	1761.81	0.97	0	132	1776	1764	1752	1740	1728	1770	1746	140	522	500	1260	1	1	28000000	492	-3.62	0.51	12	0.17	-485.00	3469.00	2120	20231106	-17.17	1257	20230726	39.70	1999	-12.16	20240104	1715	2.39	20240118	2120	-17.17	20231106	1257	39.70	20230726	0.37	N	031510	500	140 억		271636	N	N	0	N	00	N
149	20240305	130334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1768	15	2	0.86	79725633	45248	52.16	1744	1777	1739	2275	1228	1753	1761.97	0.97	0	2182	1776	1764	1752	1740	1728	1770	1746	140	522	500	1260	1	1	28000000	495	-3.65	0.51	12	0.16	-485.00	3469.00	2120	20231106	-16.60	1257	20230726	40.65	1999	-11.56	20240104	1715	3.09	20240118	2120	-16.60	20231106	1257	40.65	20230726	0.37	N	031510	500	140 억		271636	N	N	0	N	00	N
150	20240305	120335	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	11	2	0.63	76005672	43140	49.73	1744	1777	1739	2275	1228	1753	1761.84	0.97	0	2761	1776	1764	1752	1740	1728	1770	1746	140	522	500	1260	1	1	28000000	494	-3.64	0.51	12	0.15	-485.00	3469.00	2120	20231106	-16.79	1257	20230726	40.33	1999	-11.76	20240104	1715	2.86	20240118	2120	-16.79	20231106	1257	40.33	20230726	0.37	N	031510	500	140 억		271636	N	N	0	N	00	N
151	20240305	110334	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	17	2	0.97	72162403	40963	47.22	1744	1777	1739	2275	1228	1753	1761.65	0.97	0	3520	1776	1764	1752	1740	1728	1770	1746	140	522	500	1260	1	1	28000000	496	-3.65	0.51	12	0.15	-485.00	3469.00	2120	20231106	-16.51	1257	20230726	40.81	1999	-11.46	20240104	1715	3.21	20240118	2120	-16.51	20231106	1257	40.81	20230726	0.37	N	031510	500	140 억		271636	N	N	0	N	00	N
152	20240305	100332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1777	24	2	1.37	51253606	29148	33.60	1744	1777	1739	2275	1228	1753	1758.39	0.97	0	2444	1776	1764	1752	1740	1728	1770	1746	140	522	500	1260	1	1	28000000	498	-3.66	0.51	12	0.10	-485.00	3469.00	2120	20231106	-16.18	1257	20230726	41.37	1999	-11.11	20240104	1715	3.62	20240118	2120	-16.18	20231106	1257	41.37	20230726	0.37	N	031510	500	140 억		271636	N	N	0	N	00	N
153	20240305	090333	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1740	-13	5	-0.74	4330364	2485	2.86	1744	1744	1740	2275	1228	1753	1742.60	0.97	0	314	1776	1764	1752	1740	1728	1770	1746	140	522	500	1260	1	1	28000000	487	-3.59	0.50	12	0.01	-485.00	3469.00	2120	20231106	-17.92	1257	20230726	38.42	1999	-12.96	20240104	1715	1.46	20240118	2120	-17.92	20231106	1257	38.42	20230726	0.37	N	031510	500	140 억		271636	N	N	0	N	00	N
154	20240304	160332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1753	6	2	0.34	151644957	86743	168.98	1747	1764	1740	2270	1223	1747	1748.31	0.95	0	1852	1766	1756	1745	1735	1724	1751	1730	140	523	500	1250	1	1	28000000	491	-3.61	0.51	12	0.31	-485.00	3469.00	2120	20231106	-17.31	1257	20230726	39.46	1999	-12.31	20240104	1715	2.22	20240118	2120	-17.31	20231106	1257	39.46	20230726	0.31	N	031510	500	140 억		266566	N	N	0	N	00	N
155	20240304	150332	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1748	1	2	0.06	143436407	82053	159.84	1747	1764	1740	2270	1223	1747	1748.20	0.95	0	1842	1766	1756	1745	1735	1724	1751	1730	140	523	500	1250	1	1	28000000	489	-3.60	0.50	12	0.29	-485.00	3469.00	2120	20231106	-17.55	1257	20230726	39.06	1999	-12.56	20240104	1715	1.92	20240118	2120	-17.55	20231106	1257	39.06	20230726	0.31	N	031510	500	140 억		266566	N	N	0	N	00	N
156	20240304	140314	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1751	4	2	0.23	135037966	77249	150.48	1747	1764	1740	2270	1223	1747	1748.19	0.95	0	1048	1766	1756	1745	1735	1724	1751	1730	140	523	500	1250	1	1	28000000	490	-3.61	0.50	12	0.28	-485.00	3469.00	2120	20231106	-17.41	1257	20230726	39.30	1999	-12.41	20240104	1715	2.10	20240118	2120	-17.41	20231106	1257	39.30	20230726	0.31	N	031510	500	140 억		266566	N	N	0	N	00	N
157	20240304	130330	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1754	7	2	0.40	119270012	68234	132.92	1747	1764	1740	2270	1223	1747	1748.06	0.95	0	410	1766	1756	1745	1735	1724	1751	1730	140	523	500	1250	1	1	28000000	491	-3.62	0.51	12	0.24	-485.00	3469.00	2120	20231106	-17.26	1257	20230726	39.54	1999	-12.26	20240104	1715	2.27	20240118	2120	-17.26	20231106	1257	39.54	20230726	0.31	N	031510	500	140 억		266566	N	N	0	N	00	N
158	20240304	120316	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	-2	5	-0.11	100563513	57540	112.09	1747	1764	1740	2270	1223	1747	1747.81	0.95	0	-386	1766	1756	1745	1735	1724	1751	1730	140	523	500	1250	1	1	28000000	489	-3.60	0.50	12	0.21	-485.00	3469.00	2120	20231106	-17.69	1257	20230726	38.82	1999	-12.71	20240104	1715	1.75	20240118	2120	-17.69	20231106	1257	38.82	20230726	0.31	N	031510	500	140 억		266566	N	N	0	N	00	N
159	20240304	110328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	-1	5	-0.06	75962492	43446	84.63	1747	1764	1740	2270	1223	1747	1748.71	0.95	0	-656	1766	1756	1745	1735	1724	1751	1730	140	523	500	1250	1	1	28000000	489	-3.60	0.50	12	0.16	-485.00	3469.00	2120	20231106	-17.64	1257	20230726	38.90	1999	-12.66	20240104	1715	1.81	20240118	2120	-17.64	20231106	1257	38.90	20230726	0.31	N	031510	500	140 억		266566	N	N	0	N	00	N
160	20240304	100329	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1747	0	3	0.00	48879341	27941	54.43	1747	1764	1740	2270	1223	1747	1750.16	0.95	0	-656	1766	1756	1745	1735	1724	1751	1730	140	523	500	1250	1	1	28000000	489	-3.60	0.50	12	0.10	-485.00	3469.00	2120	20231106	-17.59	1257	20230726	38.98	1999	-12.61	20240104	1715	1.87	20240118	2120	-17.59	20231106	1257	38.98	20230726	0.31	N	031510	500	140 억		266566	N	N	0	N	00	N
161	20240304	090328	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1758	11	2	0.63	22007991	12594	24.53	1747	1764	1740	2270	1223	1747	1748.10	0.95	0	1632	1766	1756	1745	1735	1724	1751	1730	140	523	500	1250	1	1	28000000	492	-3.62	0.51	12	0.04	-485.00	3469.00	2120	20231106	-17.08	1257	20230726	39.86	1999	-12.06	20240104	1715	2.51	20240118	2120	-17.08	20231106	1257	39.86	20230726	0.31	N	031510	500	140 억		266566	N	N	0	N	00	N