KissMeData/126640/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	160817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1535	-10	5	-0.65	197927090	128860	221.29	1545	1550	1529	2005	1082	1545	1535.99	1.29	0	-23825	1561	1553	1547	1539	1533	1557	1543	36	460	100	1140	1	1	36373887	558	6.19	0.46	12	0.35	248.00	3302.00	2185	20230607	-29.75	1511	20231026	1.59	1735	-11.53	20240103	1529	0.39	20240329	2185	-29.75	20230607	1511	1.59	20231026	2.19	N	126640	100	36 억		469533	N	N	0	N	00	N
3	20240329	150820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1532	-13	5	-0.84	152205082	98973	169.97	1545	1550	1531	2005	1082	1545	1537.84	1.29	0	-22651	1561	1553	1547	1539	1533	1557	1543	36	460	100	1140	1	1	36373887	557	6.18	0.46	12	0.27	248.00	3302.00	2185	20230607	-29.89	1511	20231026	1.39	1735	-11.70	20240103	1531	0.07	20240329	2185	-29.89	20230607	1511	1.39	20231026	2.19	N	126640	100	36 억		469533	N	N	0	N	00	N
4	20240329	140815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1535	-10	5	-0.65	139657238	90783	155.90	1545	1550	1531	2005	1082	1545	1538.36	1.29	0	-21912	1561	1553	1547	1539	1533	1557	1543	36	460	100	1140	1	1	36373887	558	6.19	0.46	12	0.25	248.00	3302.00	2185	20230607	-29.75	1511	20231026	1.59	1735	-11.53	20240103	1531	0.26	20240329	2185	-29.75	20230607	1511	1.59	20231026	2.19	N	126640	100	36 억		469533	N	N	0	N	00	N
5	20240329	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1532	-13	5	-0.84	126936498	82486	141.66	1545	1550	1531	2005	1082	1545	1538.88	1.29	0	-19488	1561	1553	1547	1539	1533	1557	1543	36	460	100	1140	1	1	36373887	557	6.18	0.46	12	0.23	248.00	3302.00	2185	20230607	-29.89	1511	20231026	1.39	1735	-11.70	20240103	1531	0.07	20240329	2185	-29.89	20230607	1511	1.39	20231026	2.19	N	126640	100	36 억		469533	N	N	0	N	00	N
6	20240329	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1535	-10	5	-0.65	102089152	66276	113.82	1545	1550	1535	2005	1082	1545	1540.36	1.29	0	-12740	1561	1553	1547	1539	1533	1557	1543	36	460	100	1140	1	1	36373887	558	6.19	0.46	12	0.18	248.00	3302.00	2185	20230607	-29.75	1511	20231026	1.59	1735	-11.53	20240103	1535	0.00	20240329	2185	-29.75	20230607	1511	1.59	20231026	2.19	N	126640	100	36 억		469533	N	N	0	N	00	N
7	20240329	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-2	5	-0.13	73292706	47534	81.63	1545	1550	1539	2005	1082	1545	1541.89	1.29	0	-2542	1561	1553	1547	1539	1533	1557	1543	36	460	100	1140	1	1	36373887	561	6.22	0.47	12	0.13	248.00	3302.00	2185	20230607	-29.38	1511	20231026	2.12	1735	-11.07	20240103	1536	0.46	20240318	2185	-29.38	20230607	1511	2.12	20231026	2.19	N	126640	100	36 억		469533	N	N	0	N	00	N
8	20240329	100802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-4	5	-0.26	41842530	27122	46.58	1545	1550	1540	2005	1082	1545	1542.74	1.29	0	917	1561	1553	1547	1539	1533	1557	1543	36	460	100	1140	1	1	36373887	561	6.21	0.47	12	0.07	248.00	3302.00	2185	20230607	-29.47	1511	20231026	1.99	1735	-11.18	20240103	1536	0.33	20240318	2185	-29.47	20230607	1511	1.99	20231026	2.19	N	126640	100	36 억		469533	N	N	0	N	00	N
9	20240329	090802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	5	2	0.32	15180421	9832	16.88	1545	1550	1541	2005	1082	1545	1543.97	1.29	0	4450	1561	1553	1547	1539	1533	1557	1543	36	460	100	1140	1	1	36373887	564	6.25	0.47	12	0.03	248.00	3302.00	2185	20230607	-29.06	1511	20231026	2.58	1735	-10.66	20240103	1536	0.91	20240318	2185	-29.06	20230607	1511	2.58	20231026	2.19	N	126640	100	36 억		469533	N	N	0	N	00	N
10	20240328	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-2	5	-0.13	89914627	58154	128.10	1543	1555	1541	2010	1083	1547	1546.15	1.29	0	153	1555	1551	1546	1542	1537	1548	1539	36	463	100	1140	1	1	36373887	562	6.23	0.47	12	0.16	248.00	3302.00	2185	20230607	-29.29	1511	20231026	2.25	1735	-10.95	20240103	1536	0.59	20240318	2185	-29.29	20230607	1511	2.25	20231026	2.20	N	126640	100	36 억		468219	N	N	0	N	00	N
11	20240328	150808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-6	5	-0.39	82734158	53499	117.84	1543	1555	1541	2010	1083	1547	1546.46	1.29	0	1575	1555	1551	1546	1542	1537	1548	1539	36	463	100	1140	1	1	36373887	561	6.21	0.47	12	0.15	248.00	3302.00	2185	20230607	-29.47	1511	20231026	1.99	1735	-11.18	20240103	1536	0.33	20240318	2185	-29.47	20230607	1511	1.99	20231026	2.20	N	126640	100	36 억		468219	N	N	0	N	00	N
12	20240328	140759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-2	5	-0.13	57811357	37361	82.30	1543	1555	1543	2010	1083	1547	1547.37	1.29	0	428	1555	1551	1546	1542	1537	1548	1539	36	463	100	1140	1	1	36373887	562	6.23	0.47	12	0.10	248.00	3302.00	2185	20230607	-29.29	1511	20231026	2.25	1735	-10.95	20240103	1536	0.59	20240318	2185	-29.29	20230607	1511	2.25	20231026	2.20	N	126640	100	36 억		468219	N	N	0	N	00	N
13	20240328	130758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	0	3	0.00	53399187	34506	76.01	1543	1555	1543	2010	1083	1547	1547.53	1.29	0	-246	1555	1551	1546	1542	1537	1548	1539	36	463	100	1140	1	1	36373887	563	6.24	0.47	12	0.09	248.00	3302.00	2185	20230607	-29.20	1511	20231026	2.38	1735	-10.84	20240103	1536	0.72	20240318	2185	-29.20	20230607	1511	2.38	20231026	2.20	N	126640	100	36 억		468219	N	N	0	N	00	N
14	20240328	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1549	2	2	0.13	51029435	32974	72.63	1543	1555	1543	2010	1083	1547	1547.57	1.29	0	-246	1555	1551	1546	1542	1537	1548	1539	36	463	100	1140	1	1	36373887	563	6.25	0.47	12	0.09	248.00	3302.00	2185	20230607	-29.11	1511	20231026	2.51	1735	-10.72	20240103	1536	0.85	20240318	2185	-29.11	20230607	1511	2.51	20231026	2.20	N	126640	100	36 억		468219	N	N	0	N	00	N
15	20240328	110802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1553	6	2	0.39	32625121	21097	46.47	1543	1555	1543	2010	1083	1547	1546.43	1.29	0	-246	1555	1551	1546	1542	1537	1548	1539	36	463	100	1140	1	1	36373887	565	6.26	0.47	12	0.06	248.00	3302.00	2185	20230607	-28.92	1511	20231026	2.78	1735	-10.49	20240103	1536	1.11	20240318	2185	-28.92	20230607	1511	2.78	20231026	2.20	N	126640	100	36 억		468219	N	N	0	N	00	N
16	20240328	100755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	0	3	0.00	23781802	15397	33.92	1543	1547	1543	2010	1083	1547	1544.57	1.29	0	-1307	1555	1551	1546	1542	1537	1548	1539	36	463	100	1140	1	1	36373887	563	6.24	0.47	12	0.04	248.00	3302.00	2185	20230607	-29.20	1511	20231026	2.38	1735	-10.84	20240103	1536	0.72	20240318	2185	-29.20	20230607	1511	2.38	20231026	2.20	N	126640	100	36 억		468219	N	N	0	N	00	N
17	20240328	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-4	5	-0.26	2876152	1864	4.11	1543	1543	1543	2010	1083	1547	1543.00	1.29	0	-83	1555	1551	1546	1542	1537	1548	1539	36	463	100	1140	1	1	36373887	561	6.22	0.47	12	0.01	248.00	3302.00	2185	20230607	-29.38	1511	20231026	2.12	1735	-11.07	20240103	1536	0.46	20240318	2185	-29.38	20230607	1511	2.12	20231026	2.20	N	126640	100	36 억		468219	N	N	0	N	00	N
18	20240327	160812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	-3	5	-0.19	69885125	45304	48.08	1550	1550	1541	2015	1085	1550	1542.51	1.31	0	-7744	1570	1560	1551	1541	1532	1555	1536	36	465	100	1140	1	1	36373887	563	6.24	0.47	12	0.12	248.00	3302.00	2185	20230607	-29.20	1511	20231026	2.38	1735	-10.84	20240103	1536	0.72	20240318	2185	-29.20	20230607	1511	2.38	20231026	2.21	N	126640	100	36 억		474688	N	N	0	N	00	N
19	20240327	150814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1542	-8	5	-0.52	66886185	43364	46.02	1550	1550	1541	2015	1085	1550	1542.42	1.31	0	-7354	1570	1560	1551	1541	1532	1555	1536	36	465	100	1140	1	1	36373887	561	6.22	0.47	12	0.12	248.00	3302.00	2185	20230607	-29.43	1511	20231026	2.05	1735	-11.12	20240103	1536	0.39	20240318	2185	-29.43	20230607	1511	2.05	20231026	2.21	N	126640	100	36 억		474688	N	N	0	N	00	N
20	20240327	140812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-9	5	-0.58	45367335	29410	31.21	1550	1550	1541	2015	1085	1550	1542.57	1.31	0	-7265	1570	1560	1551	1541	1532	1555	1536	36	465	100	1140	1	1	36373887	561	6.21	0.47	12	0.08	248.00	3302.00	2185	20230607	-29.47	1511	20231026	1.99	1735	-11.18	20240103	1536	0.33	20240318	2185	-29.47	20230607	1511	1.99	20231026	2.21	N	126640	100	36 억		474688	N	N	0	N	00	N
21	20240327	130812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-9	5	-0.58	36494729	23653	25.10	1550	1550	1541	2015	1085	1550	1542.90	1.31	0	-4923	1570	1560	1551	1541	1532	1555	1536	36	465	100	1140	1	1	36373887	561	6.21	0.47	12	0.07	248.00	3302.00	2185	20230607	-29.47	1511	20231026	1.99	1735	-11.18	20240103	1536	0.33	20240318	2185	-29.47	20230607	1511	1.99	20231026	2.21	N	126640	100	36 억		474688	N	N	0	N	00	N
22	20240327	120812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1542	-8	5	-0.52	30071988	19488	20.68	1550	1550	1541	2015	1085	1550	1543.08	1.31	0	-3419	1570	1560	1551	1541	1532	1555	1536	36	465	100	1140	1	1	36373887	561	6.22	0.47	12	0.05	248.00	3302.00	2185	20230607	-29.43	1511	20231026	2.05	1735	-11.12	20240103	1536	0.39	20240318	2185	-29.43	20230607	1511	2.05	20231026	2.21	N	126640	100	36 억		474688	N	N	0	N	00	N
23	20240327	110810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-7	5	-0.45	24235506	15705	16.67	1550	1550	1541	2015	1085	1550	1543.14	1.31	0	-2609	1570	1560	1551	1541	1532	1555	1536	36	465	100	1140	1	1	36373887	561	6.22	0.47	12	0.04	248.00	3302.00	2185	20230607	-29.38	1511	20231026	2.12	1735	-11.07	20240103	1536	0.46	20240318	2185	-29.38	20230607	1511	2.12	20231026	2.21	N	126640	100	36 억		474688	N	N	0	N	00	N
24	20240327	100806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-7	5	-0.45	14917363	9663	10.25	1550	1550	1541	2015	1085	1550	1543.72	1.31	0	-2027	1570	1560	1551	1541	1532	1555	1536	36	465	100	1140	1	1	36373887	561	6.22	0.47	12	0.03	248.00	3302.00	2185	20230607	-29.38	1511	20231026	2.12	1735	-11.07	20240103	1536	0.46	20240318	2185	-29.38	20230607	1511	2.12	20231026	2.21	N	126640	100	36 억		474688	N	N	0	N	00	N
25	20240327	090812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1549	-1	5	-0.06	122440	79	0.08	1550	1550	1549	2015	1085	1550	1549.33	1.31	0	-10	1570	1560	1551	1541	1532	1555	1536	36	465	100	1140	1	1	36373887	563	6.25	0.47	12	0.00	248.00	3302.00	2185	20230607	-29.11	1511	20231026	2.51	1735	-10.72	20240103	1536	0.85	20240318	2185	-29.11	20230607	1511	2.51	20231026	2.21	N	126640	100	36 억		474688	N	N	0	N	00	N
26	20240326	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	-4	5	-0.26	145908828	94229	313.44	1554	1561	1542	2020	1088	1554	1548.45	1.33	0	-11443	1570	1562	1556	1548	1542	1566	1552	36	466	100	1140	1	1	36373887	564	7.95	0.54	12	0.26	195.00	2849.00	2185	20230607	-29.06	1511	20231026	2.58	1735	-10.66	20240103	1536	0.91	20240318	2185	-29.06	20230607	1511	2.58	20231026	2.21	N	126640	100	36 억		485112	N	N	0	N	00	N
27	20240326	150801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1553	-1	5	-0.06	129304303	83522	277.82	1554	1561	1542	2020	1088	1554	1548.15	1.33	0	-5843	1570	1562	1556	1548	1542	1566	1552	36	466	100	1140	1	1	36373887	565	7.96	0.55	12	0.23	195.00	2849.00	2185	20230607	-28.92	1511	20231026	2.78	1735	-10.49	20240103	1536	1.11	20240318	2185	-28.92	20230607	1511	2.78	20231026	2.21	N	126640	100	36 억		485112	N	N	0	N	00	N
28	20240326	140758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	-10	5	-0.64	89825601	57949	192.76	1554	1561	1543	2020	1088	1554	1550.08	1.33	0	-4797	1570	1562	1556	1548	1542	1566	1552	36	466	100	1140	1	1	36373887	562	7.92	0.54	12	0.16	195.00	2849.00	2185	20230607	-29.34	1511	20231026	2.18	1735	-11.01	20240103	1536	0.52	20240318	2185	-29.34	20230607	1511	2.18	20231026	2.21	N	126640	100	36 억		485112	N	N	0	N	00	N
29	20240326	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1546	-8	5	-0.51	56343005	36274	120.66	1554	1561	1546	2020	1088	1554	1553.26	1.33	0	-4619	1570	1562	1556	1548	1542	1566	1552	36	466	100	1140	1	1	36373887	562	7.93	0.54	12	0.10	195.00	2849.00	2185	20230607	-29.24	1511	20231026	2.32	1735	-10.89	20240103	1536	0.65	20240318	2185	-29.24	20230607	1511	2.32	20231026	2.21	N	126640	100	36 억		485112	N	N	0	N	00	N
30	20240326	120757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1551	-3	5	-0.19	40772525	26212	87.19	1554	1561	1546	2020	1088	1554	1555.49	1.33	0	-3325	1570	1562	1556	1548	1542	1566	1552	36	466	100	1140	1	1	36373887	564	7.95	0.54	12	0.07	195.00	2849.00	2185	20230607	-29.02	1511	20231026	2.65	1735	-10.61	20240103	1536	0.98	20240318	2185	-29.02	20230607	1511	2.65	20231026	2.21	N	126640	100	36 억		485112	N	N	0	N	00	N
31	20240326	110751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1553	-1	5	-0.06	32817294	21079	70.12	1554	1561	1552	2020	1088	1554	1556.87	1.33	0	-1449	1570	1562	1556	1548	1542	1566	1552	36	466	100	1140	1	1	36373887	565	7.96	0.55	12	0.06	195.00	2849.00	2185	20230607	-28.92	1511	20231026	2.78	1735	-10.49	20240103	1536	1.11	20240318	2185	-28.92	20230607	1511	2.78	20231026	2.21	N	126640	100	36 억		485112	N	N	0	N	00	N
32	20240326	100801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1558	4	2	0.26	22750107	14604	48.58	1554	1561	1553	2020	1088	1554	1557.80	1.33	0	55	1570	1562	1556	1548	1542	1566	1552	36	466	100	1140	1	1	36373887	567	7.99	0.55	12	0.04	195.00	2849.00	2185	20230607	-28.70	1511	20231026	3.11	1735	-10.20	20240103	1536	1.43	20240318	2185	-28.70	20230607	1511	3.11	20231026	2.21	N	126640	100	36 억		485112	N	N	0	N	00	N
33	20240326	090801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1561	7	2	0.45	7925164	5100	16.96	1554	1561	1553	2020	1088	1554	1553.95	1.33	0	2159	1570	1562	1556	1548	1542	1566	1552	36	466	100	1140	1	1	36373887	568	8.01	0.55	12	0.01	195.00	2849.00	2185	20230607	-28.56	1511	20231026	3.31	1735	-10.03	20240103	1536	1.63	20240318	2185	-28.56	20230607	1511	3.31	20231026	2.21	N	126640	100	36 억		485112	N	N	0	N	00	N
34	20240325	160826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1554	5	2	0.32	46747903	30063	53.17	1552	1564	1550	2010	1085	1549	1555.00	1.34	0	-988	1557	1553	1548	1544	1539	1550	1541	36	461	100	1140	1	1	36373887	565	7.97	0.55	12	0.08	195.00	2849.00	2185	20230607	-28.88	1511	20231026	2.85	1735	-10.43	20240103	1536	1.17	20240318	2185	-28.88	20230607	1511	2.85	20231026	2.23	N	126640	100	36 억		485966	N	N	0	N	00	N
35	20240325	150830	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1551	2	2	0.13	44250647	28454	50.32	1552	1564	1550	2010	1085	1549	1555.17	1.34	0	-935	1557	1553	1548	1544	1539	1550	1541	36	461	100	1140	1	1	36373887	564	7.95	0.54	12	0.08	195.00	2849.00	2185	20230607	-29.02	1511	20231026	2.65	1735	-10.61	20240103	1536	0.98	20240318	2185	-29.02	20230607	1511	2.65	20231026	2.23	N	126640	100	36 억		485966	N	N	0	N	00	N
36	20240325	140826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1551	2	2	0.13	40989527	26352	46.61	1552	1564	1550	2010	1085	1549	1555.46	1.34	0	-935	1557	1553	1548	1544	1539	1550	1541	36	461	100	1140	1	1	36373887	564	7.95	0.54	12	0.07	195.00	2849.00	2185	20230607	-29.02	1511	20231026	2.65	1735	-10.61	20240103	1536	0.98	20240318	2185	-29.02	20230607	1511	2.65	20231026	2.23	N	126640	100	36 억		485966	N	N	0	N	00	N
37	20240325	130828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1551	2	2	0.13	33464693	21500	38.02	1552	1564	1551	2010	1085	1549	1556.50	1.34	0	-286	1557	1553	1548	1544	1539	1550	1541	36	461	100	1140	1	1	36373887	564	7.95	0.54	12	0.06	195.00	2849.00	2185	20230607	-29.02	1511	20231026	2.65	1735	-10.61	20240103	1536	0.98	20240318	2185	-29.02	20230607	1511	2.65	20231026	2.23	N	126640	100	36 억		485966	N	N	0	N	00	N
38	20240325	120831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1558	9	2	0.58	27669814	17767	31.42	1552	1564	1551	2010	1085	1549	1557.38	1.34	0	-367	1557	1553	1548	1544	1539	1550	1541	36	461	100	1140	1	1	36373887	567	7.99	0.55	12	0.05	195.00	2849.00	2185	20230607	-28.70	1511	20231026	3.11	1735	-10.20	20240103	1536	1.43	20240318	2185	-28.70	20230607	1511	3.11	20231026	2.23	N	126640	100	36 억		485966	N	N	0	N	00	N
39	20240325	110828	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1551	2	2	0.13	26567733	17058	30.17	1552	1564	1551	2010	1085	1549	1557.50	1.34	0	-238	1557	1553	1548	1544	1539	1550	1541	36	461	100	1140	1	1	36373887	564	7.95	0.54	12	0.05	195.00	2849.00	2185	20230607	-29.02	1511	20231026	2.65	1735	-10.61	20240103	1536	0.98	20240318	2185	-29.02	20230607	1511	2.65	20231026	2.23	N	126640	100	36 억		485966	N	N	0	N	00	N
40	20240325	100829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	6	2	0.39	15488650	9938	17.58	1552	1564	1552	2010	1085	1549	1558.54	1.34	0	-52	1557	1553	1548	1544	1539	1550	1541	36	461	100	1140	1	1	36373887	566	7.97	0.55	12	0.03	195.00	2849.00	2185	20230607	-28.83	1511	20231026	2.91	1735	-10.37	20240103	1536	1.24	20240318	2185	-28.83	20230607	1511	2.91	20231026	2.23	N	126640	100	36 억		485966	N	N	0	N	00	N
41	20240325	090831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	6	2	0.39	2737898	1760	3.11	1552	1560	1552	2010	1085	1549	1555.67	1.34	0	-53	1557	1553	1548	1544	1539	1550	1541	36	461	100	1140	1	1	36373887	566	7.97	0.55	12	0.00	195.00	2849.00	2185	20230607	-28.83	1511	20231026	2.91	1735	-10.37	20240103	1536	1.24	20240318	2185	-28.83	20230607	1511	2.91	20231026	2.23	N	126640	100	36 억		485966	N	N	0	N	00	N
42	20240322	160829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1549	4	2	0.26	85927518	55582	46.70	1552	1552	1543	2005	1082	1545	1545.96	1.34	0	-1712	1559	1551	1544	1536	1529	1556	1541	36	460	100	1140	1	1	36373887	563	7.94	0.54	12	0.15	195.00	2849.00	2185	20230607	-29.11	1511	20231026	2.51	1735	-10.72	20240103	1536	0.85	20240318	2185	-29.11	20230607	1511	2.51	20231026	2.24	N	126640	100	36 억		486870	N	N	0	N	00	N
43	20240322	150831	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	0	3	0.00	84002364	54339	45.65	1552	1552	1543	2005	1082	1545	1545.89	1.34	0	-1456	1559	1551	1544	1536	1529	1556	1541	36	460	100	1140	1	1	36373887	562	7.92	0.54	12	0.15	195.00	2849.00	2185	20230607	-29.29	1511	20231026	2.25	1735	-10.95	20240103	1536	0.59	20240318	2185	-29.29	20230607	1511	2.25	20231026	2.24	N	126640	100	36 억		486870	N	N	0	N	00	N
44	20240322	140821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	0	3	0.00	69847687	45176	37.96	1552	1552	1543	2005	1082	1545	1546.12	1.34	0	-2073	1559	1551	1544	1536	1529	1556	1541	36	460	100	1140	1	1	36373887	562	7.92	0.54	12	0.12	195.00	2849.00	2185	20230607	-29.29	1511	20231026	2.25	1735	-10.95	20240103	1536	0.59	20240318	2185	-29.29	20230607	1511	2.25	20231026	2.24	N	126640	100	36 억		486870	N	N	0	N	00	N
45	20240322	130826	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	0	3	0.00	50755913	32816	27.57	1552	1552	1543	2005	1082	1545	1546.68	1.34	0	-571	1559	1551	1544	1536	1529	1556	1541	36	460	100	1140	1	1	36373887	562	7.92	0.54	12	0.09	195.00	2849.00	2185	20230607	-29.29	1511	20231026	2.25	1735	-10.95	20240103	1536	0.59	20240318	2185	-29.29	20230607	1511	2.25	20231026	2.24	N	126640	100	36 억		486870	N	N	0	N	00	N
46	20240322	120821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	2	2	0.13	40194351	25982	21.83	1552	1552	1543	2005	1082	1545	1547.01	1.34	0	-1072	1559	1551	1544	1536	1529	1556	1541	36	460	100	1140	1	1	36373887	563	7.93	0.54	12	0.07	195.00	2849.00	2185	20230607	-29.20	1511	20231026	2.38	1735	-10.84	20240103	1536	0.72	20240318	2185	-29.20	20230607	1511	2.38	20231026	2.24	N	126640	100	36 억		486870	N	N	0	N	00	N
47	20240322	110829	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	-1	5	-0.06	28666023	18524	15.56	1552	1552	1543	2005	1082	1545	1547.51	1.34	0	-1628	1559	1551	1544	1536	1529	1556	1541	36	460	100	1140	1	1	36373887	562	7.92	0.54	12	0.05	195.00	2849.00	2185	20230607	-29.34	1511	20231026	2.18	1735	-11.01	20240103	1536	0.52	20240318	2185	-29.34	20230607	1511	2.18	20231026	2.24	N	126640	100	36 억		486870	N	N	0	N	00	N
48	20240322	100822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	2	2	0.13	18890149	12194	10.24	1552	1552	1545	2005	1082	1545	1549.13	1.34	0	-2345	1559	1551	1544	1536	1529	1556	1541	36	460	100	1140	1	1	36373887	563	7.93	0.54	12	0.03	195.00	2849.00	2185	20230607	-29.20	1511	20231026	2.38	1735	-10.84	20240103	1536	0.72	20240318	2185	-29.20	20230607	1511	2.38	20231026	2.24	N	126640	100	36 억		486870	N	N	0	N	00	N
49	20240322	090820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1552	7	2	0.45	4663760	3005	2.52	1552	1552	1552	2005	1082	1545	1552.00	1.34	0	-1620	1559	1551	1544	1536	1529	1556	1541	36	460	100	1140	1	1	36373887	565	7.96	0.54	12	0.01	195.00	2849.00	2185	20230607	-28.97	1511	20231026	2.71	1735	-10.55	20240103	1536	1.04	20240318	2185	-28.97	20230607	1511	2.71	20231026	2.24	N	126640	100	36 억		486870	N	N	0	N	00	N
50	20240321	160827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	0	3	0.00	183167099	118704	249.25	1542	1552	1537	2005	1082	1545	1543.02	1.32	0	6273	1553	1548	1544	1539	1535	1551	1542	36	460	100	1140	1	1	36373887	562	7.92	0.54	12	0.33	195.00	2849.00	2185	20230607	-29.29	1511	20231026	2.25	1735	-10.95	20240103	1536	0.59	20240318	2185	-29.29	20230607	1511	2.25	20231026	2.27	N	126640	100	36 억		480508	N	N	0	N	00	N
51	20240321	150823	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-2	5	-0.13	180831667	117192	246.07	1542	1552	1537	2005	1082	1545	1543.00	1.32	0	6590	1553	1548	1544	1539	1535	1551	1542	36	460	100	1140	1	1	36373887	561	7.91	0.54	12	0.32	195.00	2849.00	2185	20230607	-29.38	1511	20231026	2.12	1735	-11.07	20240103	1536	0.46	20240318	2185	-29.38	20230607	1511	2.12	20231026	2.27	N	126640	100	36 억		480508	N	N	0	N	00	N
52	20240321	140822	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-2	5	-0.13	167162809	108332	227.47	1542	1552	1537	2005	1082	1545	1543.02	1.32	0	5908	1553	1548	1544	1539	1535	1551	1542	36	460	100	1140	1	1	36373887	561	7.91	0.54	12	0.30	195.00	2849.00	2185	20230607	-29.38	1511	20231026	2.12	1735	-11.07	20240103	1536	0.46	20240318	2185	-29.38	20230607	1511	2.12	20231026	2.27	N	126640	100	36 억		480508	N	N	0	N	00	N
53	20240321	130810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	5	2	0.32	151731781	98333	206.47	1542	1552	1537	2005	1082	1545	1542.99	1.32	0	4788	1553	1548	1544	1539	1535	1551	1542	36	460	100	1140	1	1	36373887	564	7.95	0.54	12	0.27	195.00	2849.00	2185	20230607	-29.06	1511	20231026	2.58	1735	-10.66	20240103	1536	0.91	20240318	2185	-29.06	20230607	1511	2.58	20231026	2.27	N	126640	100	36 억		480508	N	N	0	N	00	N
54	20240321	120824	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	-1	5	-0.06	120269876	77947	163.67	1542	1552	1537	2005	1082	1545	1542.91	1.32	0	-6	1553	1548	1544	1539	1535	1551	1542	36	460	100	1140	1	1	36373887	562	7.92	0.54	12	0.21	195.00	2849.00	2185	20230607	-29.34	1511	20231026	2.18	1735	-11.01	20240103	1536	0.52	20240318	2185	-29.34	20230607	1511	2.18	20231026	2.27	N	126640	100	36 억		480508	N	N	0	N	00	N
55	20240321	110820	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1542	-3	5	-0.19	82572961	53549	112.44	1542	1552	1537	2005	1082	1545	1541.88	1.32	0	188	1553	1548	1544	1539	1535	1551	1542	36	460	100	1140	1	1	36373887	561	7.91	0.54	12	0.15	195.00	2849.00	2185	20230607	-29.43	1511	20231026	2.05	1735	-11.12	20240103	1536	0.39	20240318	2185	-29.43	20230607	1511	2.05	20231026	2.27	N	126640	100	36 억		480508	N	N	0	N	00	N
56	20240321	100825	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-5	5	-0.32	62039382	40239	84.49	1542	1552	1537	2005	1082	1545	1541.58	1.32	0	1317	1553	1548	1544	1539	1535	1551	1542	36	460	100	1140	1	1	36373887	560	7.90	0.54	12	0.11	195.00	2849.00	2185	20230607	-29.52	1511	20231026	1.92	1735	-11.24	20240103	1536	0.26	20240318	2185	-29.52	20230607	1511	1.92	20231026	2.27	N	126640	100	36 억		480508	N	N	0	N	00	N
57	20240321	090827	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-2	5	-0.13	19553897	12670	26.60	1542	1552	1542	2005	1082	1545	1542.96	1.32	0	854	1553	1548	1544	1539	1535	1551	1542	36	460	100	1140	1	1	36373887	561	7.91	0.54	12	0.03	195.00	2849.00	2185	20230607	-29.38	1511	20231026	2.12	1735	-11.07	20240103	1536	0.46	20240318	2185	-29.38	20230607	1511	2.12	20231026	2.27	N	126640	100	36 억		480508	N	N	0	N	00	N
58	20240320	160816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-4	5	-0.26	72761753	47131	82.13	1544	1549	1540	2010	1085	1549	1543.46	1.35	0	-10382	1573	1561	1550	1538	1527	1567	1544	36	461	100	1140	1	1	36373887	562	7.92	0.54	12	0.13	195.00	2849.00	2185	20230607	-29.29	1511	20231026	2.25	1735	-10.95	20240103	1536	0.59	20240318	2185	-29.29	20230607	1511	2.25	20231026	2.25	N	126640	100	36 억		490826	N	N	0	N	00	N
59	20240320	150817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	-5	5	-0.32	68540733	44397	77.37	1544	1549	1540	2010	1085	1549	1543.44	1.35	0	-10304	1573	1561	1550	1538	1527	1567	1544	36	461	100	1140	1	1	36373887	562	7.92	0.54	12	0.12	195.00	2849.00	2185	20230607	-29.34	1511	20231026	2.18	1735	-11.01	20240103	1536	0.52	20240318	2185	-29.34	20230607	1511	2.18	20231026	2.25	N	126640	100	36 억		490826	N	N	0	N	00	N
60	20240320	140821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1542	-7	5	-0.45	60198887	38993	67.95	1544	1549	1540	2010	1085	1549	1543.40	1.35	0	-8869	1573	1561	1550	1538	1527	1567	1544	36	461	100	1140	1	1	36373887	561	7.91	0.54	12	0.11	195.00	2849.00	2185	20230607	-29.43	1511	20231026	2.05	1735	-11.12	20240103	1536	0.39	20240318	2185	-29.43	20230607	1511	2.05	20231026	2.25	N	126640	100	36 억		490826	N	N	0	N	00	N
61	20240320	130821	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-6	5	-0.39	49460830	32034	55.82	1544	1549	1540	2010	1085	1549	1543.49	1.35	0	-5758	1573	1561	1550	1538	1527	1567	1544	36	461	100	1140	1	1	36373887	561	7.91	0.54	12	0.09	195.00	2849.00	2185	20230607	-29.38	1511	20231026	2.12	1735	-11.07	20240103	1536	0.46	20240318	2185	-29.38	20230607	1511	2.12	20231026	2.25	N	126640	100	36 억		490826	N	N	0	N	00	N
62	20240320	120815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-4	5	-0.26	43822457	28384	49.46	1544	1549	1540	2010	1085	1549	1543.31	1.35	0	-5461	1573	1561	1550	1538	1527	1567	1544	36	461	100	1140	1	1	36373887	562	7.92	0.54	12	0.08	195.00	2849.00	2185	20230607	-29.29	1511	20231026	2.25	1735	-10.95	20240103	1536	0.59	20240318	2185	-29.29	20230607	1511	2.25	20231026	2.25	N	126640	100	36 억		490826	N	N	0	N	00	N
63	20240320	110817	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-6	5	-0.39	33008965	21377	37.25	1544	1549	1540	2010	1085	1549	1543.33	1.35	0	-2019	1573	1561	1550	1538	1527	1567	1544	36	461	100	1140	1	1	36373887	561	7.91	0.54	12	0.06	195.00	2849.00	2185	20230607	-29.38	1511	20231026	2.12	1735	-11.07	20240103	1536	0.46	20240318	2185	-29.38	20230607	1511	2.12	20231026	2.25	N	126640	100	36 억		490826	N	N	0	N	00	N
64	20240320	100812	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-6	5	-0.39	21084942	13655	23.80	1544	1549	1540	2010	1085	1549	1542.73	1.35	0	-1331	1573	1561	1550	1538	1527	1567	1544	36	461	100	1140	1	1	36373887	561	7.91	0.54	12	0.04	195.00	2849.00	2185	20230607	-29.38	1511	20231026	2.12	1735	-11.07	20240103	1536	0.46	20240318	2185	-29.38	20230607	1511	2.12	20231026	2.25	N	126640	100	36 억		490826	N	N	0	N	00	N
65	20240320	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-4	5	-0.26	4762919	3075	5.36	1544	1549	1544	2010	1085	1549	1544.26	1.35	0	-7	1573	1561	1550	1538	1527	1567	1544	36	461	100	1140	1	1	36373887	562	7.92	0.54	12	0.01	195.00	2849.00	2185	20230607	-29.29	1511	20231026	2.25	1735	-10.95	20240103	1536	0.59	20240318	2185	-29.29	20230607	1511	2.25	20231026	2.25	N	126640	100	36 억		490826	N	N	0	N	00	N
66	20240319	160806	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1549	3	2	0.19	88032072	56879	48.69	1539	1562	1539	2005	1083	1546	1547.69	1.37	0	-8002	1558	1552	1544	1538	1530	1555	1541	36	459	100	1140	1	1	36373887	563	7.94	0.54	12	0.16	195.00	2849.00	2185	20230607	-29.11	1511	20231026	2.51	1735	-10.72	20240103	1536	0.85	20240318	2185	-29.11	20230607	1511	2.51	20231026	2.26	N	126640	100	36 억		498803	N	N	0	N	00	N
67	20240319	150816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	1	2	0.06	85222202	55065	47.13	1539	1562	1539	2005	1083	1546	1547.67	1.37	0	-7875	1558	1552	1544	1538	1530	1555	1541	36	459	100	1140	1	1	36373887	563	7.93	0.54	12	0.15	195.00	2849.00	2185	20230607	-29.20	1511	20231026	2.38	1735	-10.84	20240103	1536	0.72	20240318	2185	-29.20	20230607	1511	2.38	20231026	2.26	N	126640	100	36 억		498803	N	N	0	N	00	N
68	20240319	140816	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-1	5	-0.06	78656244	50816	43.50	1539	1562	1539	2005	1083	1546	1547.87	1.37	0	-5967	1558	1552	1544	1538	1530	1555	1541	36	459	100	1140	1	1	36373887	562	7.92	0.54	12	0.14	195.00	2849.00	2185	20230607	-29.29	1511	20231026	2.25	1735	-10.95	20240103	1536	0.59	20240318	2185	-29.29	20230607	1511	2.25	20231026	2.26	N	126640	100	36 억		498803	N	N	0	N	00	N
69	20240319	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1548	2	2	0.13	65284292	42175	36.10	1539	1562	1539	2005	1083	1546	1547.94	1.37	0	-3654	1558	1552	1544	1538	1530	1555	1541	36	459	100	1140	1	1	36373887	563	7.94	0.54	12	0.12	195.00	2849.00	2185	20230607	-29.15	1511	20231026	2.45	1735	-10.78	20240103	1536	0.78	20240318	2185	-29.15	20230607	1511	2.45	20231026	2.26	N	126640	100	36 억		498803	N	N	0	N	00	N
70	20240319	120810	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	4	2	0.26	50634054	32717	28.00	1539	1562	1539	2005	1083	1546	1547.64	1.37	0	-2041	1558	1552	1544	1538	1530	1555	1541	36	459	100	1140	1	1	36373887	564	7.95	0.54	12	0.09	195.00	2849.00	2185	20230607	-29.06	1511	20231026	2.58	1735	-10.66	20240103	1536	0.91	20240318	2185	-29.06	20230607	1511	2.58	20231026	2.26	N	126640	100	36 억		498803	N	N	0	N	00	N
71	20240319	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1548	2	2	0.13	38965099	25189	21.56	1539	1562	1539	2005	1083	1546	1546.91	1.37	0	-2345	1558	1552	1544	1538	1530	1555	1541	36	459	100	1140	1	1	36373887	563	7.94	0.54	12	0.07	195.00	2849.00	2185	20230607	-29.15	1511	20231026	2.45	1735	-10.78	20240103	1536	0.78	20240318	2185	-29.15	20230607	1511	2.45	20231026	2.26	N	126640	100	36 억		498803	N	N	0	N	00	N
72	20240319	100814	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1557	11	2	0.71	23949820	15513	13.28	1539	1557	1539	2005	1083	1546	1543.84	1.37	0	-1436	1558	1552	1544	1538	1530	1555	1541	36	459	100	1140	1	1	36373887	566	7.98	0.55	12	0.04	195.00	2849.00	2185	20230607	-28.74	1511	20231026	3.04	1735	-10.26	20240103	1536	1.37	20240318	2185	-28.74	20230607	1511	3.04	20231026	2.26	N	126640	100	36 억		498803	N	N	0	N	00	N
73	20240319	090815	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-5	5	-0.32	7280175	4730	4.05	1539	1541	1539	2005	1083	1546	1539.04	1.37	0	-539	1558	1552	1544	1538	1530	1555	1541	36	459	100	1140	1	1	36373887	561	7.90	0.54	12	0.01	195.00	2849.00	2185	20230607	-29.47	1511	20231026	1.99	1735	-11.18	20240103	1536	0.33	20240318	2185	-29.47	20230607	1511	1.99	20231026	2.26	N	126640	100	36 억		498803	N	N	0	N	00	N
74	20240318	160809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1546	1	2	0.06	180236151	116825	126.65	1545	1550	1536	2005	1082	1545	1542.75	1.38	0	-5031	1555	1549	1544	1538	1533	1553	1542	36	460	100	1140	1	1	36373887	562	7.93	0.54	12	0.32	195.00	2849.00	2185	20230607	-29.24	1511	20231026	2.32	1735	-10.89	20240103	1536	0.65	20240318	2185	-29.24	20230607	1511	2.32	20231026	2.29	N	126640	100	36 억		503474	N	N	0	N	00	N
75	20240318	150809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-5	5	-0.32	178581209	115754	125.49	1545	1550	1536	2005	1082	1545	1542.73	1.38	0	-4482	1555	1549	1544	1538	1533	1553	1542	36	460	100	1140	1	1	36373887	560	7.90	0.54	12	0.32	195.00	2849.00	2185	20230607	-29.52	1511	20231026	1.92	1735	-11.24	20240103	1536	0.26	20240318	2185	-29.52	20230607	1511	1.92	20231026	2.29	N	126640	100	36 억		503474	N	N	0	N	00	N
76	20240318	140809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-5	5	-0.32	159482540	103342	112.03	1545	1550	1536	2005	1082	1545	1543.22	1.38	0	-5335	1555	1549	1544	1538	1533	1553	1542	36	460	100	1140	1	1	36373887	560	7.90	0.54	12	0.28	195.00	2849.00	2185	20230607	-29.52	1511	20231026	1.92	1735	-11.24	20240103	1536	0.26	20240318	2185	-29.52	20230607	1511	1.92	20231026	2.29	N	126640	100	36 억		503474	N	N	0	N	00	N
77	20240318	130809	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1539	-6	5	-0.39	139655449	90452	98.06	1545	1550	1539	2005	1082	1545	1543.95	1.38	0	-1702	1555	1549	1544	1538	1533	1553	1542	36	460	100	1140	1	1	36373887	560	7.89	0.54	12	0.25	195.00	2849.00	2185	20230607	-29.57	1511	20231026	1.85	1735	-11.30	20240103	1538	0.07	20240314	2185	-29.57	20230607	1511	1.85	20231026	2.29	N	126640	100	36 억		503474	N	N	0	N	00	N
78	20240318	120803	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1542	-3	5	-0.19	115655392	74876	81.17	1545	1550	1541	2005	1082	1545	1544.62	1.38	0	-509	1555	1549	1544	1538	1533	1553	1542	36	460	100	1140	1	1	36373887	561	7.91	0.54	12	0.21	195.00	2849.00	2185	20230607	-29.43	1511	20231026	2.05	1735	-11.12	20240103	1538	0.26	20240314	2185	-29.43	20230607	1511	2.05	20231026	2.29	N	126640	100	36 억		503474	N	N	0	N	00	N
79	20240318	110811	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	-1	5	-0.06	90379212	58487	63.41	1545	1550	1541	2005	1082	1545	1545.30	1.38	0	3542	1555	1549	1544	1538	1533	1553	1542	36	460	100	1140	1	1	36373887	562	7.92	0.54	12	0.16	195.00	2849.00	2185	20230607	-29.34	1511	20231026	2.18	1735	-11.01	20240103	1538	0.39	20240314	2185	-29.34	20230607	1511	2.18	20231026	2.29	N	126640	100	36 억		503474	N	N	0	N	00	N
80	20240318	100808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1546	1	2	0.06	64691493	41859	45.38	1545	1549	1541	2005	1082	1545	1545.48	1.38	0	3862	1555	1549	1544	1538	1533	1553	1542	36	460	100	1140	1	1	36373887	562	7.93	0.54	12	0.12	195.00	2849.00	2185	20230607	-29.24	1511	20231026	2.32	1735	-10.89	20240103	1538	0.52	20240314	2185	-29.24	20230607	1511	2.32	20231026	2.29	N	126640	100	36 억		503474	N	N	0	N	00	N
81	20240318	090808	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-4	5	-0.26	15641386	10131	10.98	1545	1545	1541	2005	1082	1545	1543.68	1.38	0	-7	1555	1549	1544	1538	1533	1553	1542	36	460	100	1140	1	1	36373887	561	7.90	0.54	12	0.03	195.00	2849.00	2185	20230607	-29.47	1511	20231026	1.99	1735	-11.18	20240103	1538	0.20	20240314	2185	-29.47	20230607	1511	1.99	20231026	2.29	N	126640	100	36 억		503474	N	N	0	N	00	N
82	20240315	160801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	1	2	0.06	142277873	92225	59.71	1541	1550	1539	2005	1081	1544	1542.72	1.38	0	1387	1568	1556	1547	1535	1526	1551	1530	36	461	100	1140	1	1	36373887	562	7.92	0.54	12	0.25	195.00	2849.00	2185	20230607	-29.29	1511	20231026	2.25	1735	-10.95	20240103	1538	0.46	20240314	2185	-29.29	20230607	1511	2.25	20231026	2.34	N	126640	100	36 억		502087	N	N	0	N	00	N
83	20240315	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-1	5	-0.06	125785702	81530	52.79	1541	1550	1539	2005	1081	1544	1542.81	1.38	0	-2652	1568	1556	1547	1535	1526	1551	1530	36	461	100	1140	1	1	36373887	561	7.91	0.54	12	0.22	195.00	2849.00	2185	20230607	-29.38	1511	20231026	2.12	1735	-11.07	20240103	1538	0.33	20240314	2185	-29.38	20230607	1511	2.12	20231026	2.34	N	126640	100	36 억		502087	N	N	0	N	00	N
84	20240315	140720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1546	2	2	0.13	108604460	70395	45.58	1541	1550	1539	2005	1081	1544	1542.78	1.38	0	-6226	1568	1556	1547	1535	1526	1551	1530	36	461	100	1140	1	1	36373887	562	7.93	0.54	12	0.19	195.00	2849.00	2185	20230607	-29.24	1511	20231026	2.32	1735	-10.89	20240103	1538	0.52	20240314	2185	-29.24	20230607	1511	2.32	20231026	2.34	N	126640	100	36 억		502087	N	N	0	N	00	N
85	20240315	130802	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	0	3	0.00	97229629	63029	40.81	1541	1550	1539	2005	1081	1544	1542.61	1.38	0	-8528	1568	1556	1547	1535	1526	1551	1530	36	461	100	1140	1	1	36373887	562	7.92	0.54	12	0.17	195.00	2849.00	2185	20230607	-29.34	1511	20231026	2.18	1735	-11.01	20240103	1538	0.39	20240314	2185	-29.34	20230607	1511	2.18	20231026	2.34	N	126640	100	36 억		502087	N	N	0	N	00	N
86	20240315	120801	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	0	3	0.00	74800744	48499	31.40	1541	1550	1539	2005	1081	1544	1542.31	1.38	0	-10282	1568	1556	1547	1535	1526	1551	1530	36	461	100	1140	1	1	36373887	562	7.92	0.54	12	0.13	195.00	2849.00	2185	20230607	-29.34	1511	20231026	2.18	1735	-11.01	20240103	1538	0.39	20240314	2185	-29.34	20230607	1511	2.18	20231026	2.34	N	126640	100	36 억		502087	N	N	0	N	00	N
87	20240315	110758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	0	3	0.00	65163275	42259	27.36	1541	1550	1539	2005	1081	1544	1541.98	1.38	0	-10976	1568	1556	1547	1535	1526	1551	1530	36	461	100	1140	1	1	36373887	562	7.92	0.54	12	0.12	195.00	2849.00	2185	20230607	-29.34	1511	20231026	2.18	1735	-11.01	20240103	1538	0.39	20240314	2185	-29.34	20230607	1511	2.18	20231026	2.34	N	126640	100	36 억		502087	N	N	0	N	00	N
88	20240315	100759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-3	5	-0.19	48152145	31237	20.23	1541	1550	1539	2005	1081	1544	1541.49	1.38	0	-9655	1568	1556	1547	1535	1526	1551	1530	36	461	100	1140	1	1	36373887	561	7.90	0.54	12	0.09	195.00	2849.00	2185	20230607	-29.47	1511	20231026	1.99	1735	-11.18	20240103	1538	0.20	20240314	2185	-29.47	20230607	1511	1.99	20231026	2.34	N	126640	100	36 억		502087	N	N	0	N	00	N
89	20240315	090805	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-3	5	-0.19	6584148	4272	2.77	1541	1544	1541	2005	1081	1544	1541.05	1.38	0	-559	1568	1556	1547	1535	1526	1551	1530	36	461	100	1140	1	1	36373887	561	7.90	0.54	12	0.01	195.00	2849.00	2185	20230607	-29.47	1511	20231026	1.99	1735	-11.18	20240103	1538	0.20	20240314	2185	-29.47	20230607	1511	1.99	20231026	2.34	N	126640	100	36 억		502087	N	N	0	N	00	N
90	20240314	160753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1544	-16	5	-1.03	238438151	154440	179.20	1559	1559	1538	2025	1092	1560	1543.88	1.41	0	-11310	1591	1575	1562	1546	1533	1569	1540	36	465	100	1150	1	1	36373887	562	7.92	0.54	12	0.42	195.00	2849.00	2185	20230607	-29.34	1511	20231026	2.18	1735	-11.01	20240103	1538	0.39	20240314	2185	-29.34	20230607	1511	2.18	20231026	2.37	N	126640	100	36 억		513070	N	N	0	N	00	N
91	20240314	150757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-19	5	-1.22	232084238	150323	174.42	1559	1559	1538	2025	1092	1560	1543.90	1.41	0	-11031	1591	1575	1562	1546	1533	1569	1540	36	465	100	1150	1	1	36373887	561	7.90	0.54	12	0.41	195.00	2849.00	2185	20230607	-29.47	1511	20231026	1.99	1735	-11.18	20240103	1538	0.20	20240314	2185	-29.47	20230607	1511	1.99	20231026	2.37	N	126640	100	36 억		513070	N	N	0	N	00	N
92	20240314	140756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-20	5	-1.28	198490041	128506	149.11	1559	1559	1539	2025	1092	1560	1544.59	1.41	0	-9607	1591	1575	1562	1546	1533	1569	1540	36	465	100	1150	1	1	36373887	560	7.90	0.54	12	0.35	195.00	2849.00	2185	20230607	-29.52	1511	20231026	1.92	1735	-11.24	20240103	1539	0.06	20240314	2185	-29.52	20230607	1511	1.92	20231026	2.37	N	126640	100	36 억		513070	N	N	0	N	00	N
93	20240314	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-20	5	-1.28	174470336	112910	131.01	1559	1559	1539	2025	1092	1560	1545.21	1.41	0	-8546	1591	1575	1562	1546	1533	1569	1540	36	465	100	1150	1	1	36373887	560	7.90	0.54	12	0.31	195.00	2849.00	2185	20230607	-29.52	1511	20231026	1.92	1735	-11.24	20240103	1539	0.06	20240314	2185	-29.52	20230607	1511	1.92	20231026	2.37	N	126640	100	36 억		513070	N	N	0	N	00	N
94	20240314	120753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1543	-17	5	-1.09	113234330	73179	84.91	1559	1559	1540	2025	1092	1560	1547.35	1.41	0	-5423	1591	1575	1562	1546	1533	1569	1540	36	465	100	1150	1	1	36373887	561	7.91	0.54	12	0.20	195.00	2849.00	2185	20230607	-29.38	1511	20231026	2.12	1735	-11.07	20240103	1540	0.19	20240314	2185	-29.38	20230607	1511	2.12	20231026	2.37	N	126640	100	36 억		513070	N	N	0	N	00	N
95	20240314	110754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1546	-14	5	-0.90	81538340	52640	61.08	1559	1559	1540	2025	1092	1560	1548.97	1.41	0	-3342	1591	1575	1562	1546	1533	1569	1540	36	465	100	1150	1	1	36373887	562	7.93	0.54	12	0.14	195.00	2849.00	2185	20230607	-29.24	1511	20231026	2.32	1735	-10.89	20240103	1540	0.39	20240314	2185	-29.24	20230607	1511	2.32	20231026	2.37	N	126640	100	36 억		513070	N	N	0	N	00	N
96	20240314	100800	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1545	-15	5	-0.96	58266413	37597	43.62	1559	1559	1540	2025	1092	1560	1549.75	1.41	0	-3238	1591	1575	1562	1546	1533	1569	1540	36	465	100	1150	1	1	36373887	562	7.92	0.54	12	0.10	195.00	2849.00	2185	20230607	-29.29	1511	20231026	2.25	1735	-10.95	20240103	1540	0.32	20240314	2185	-29.29	20230607	1511	2.25	20231026	2.37	N	126640	100	36 억		513070	N	N	0	N	00	N
97	20240314	090756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1558	-2	5	-0.13	2154431	1382	1.60	1559	1559	1556	2025	1092	1560	1558.88	1.41	0	-321	1591	1575	1562	1546	1533	1569	1540	36	465	100	1150	1	1	36373887	567	7.99	0.55	12	0.00	195.00	2849.00	2185	20230607	-28.70	1511	20231026	3.11	1735	-10.20	20240103	1549	0.58	20240313	2185	-28.70	20230607	1511	3.11	20231026	2.37	N	126640	100	36 억		513070	N	N	0	N	00	N
98	20240313	160746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	-18	5	-1.14	129550946	83077	122.84	1578	1578	1549	2050	1105	1578	1559.33	1.41	0	438	1592	1584	1572	1564	1552	1579	1559	36	472	100	1160	1	1	36373887	567	8.00	0.55	12	0.23	195.00	2849.00	2185	20230607	-28.60	1511	20231026	3.24	1735	-10.09	20240103	1549	0.71	20240313	2185	-28.60	20230607	1511	3.24	20231026	2.36	N	126640	100	36 억		513065	N	N	0	N	00	N
99	20240313	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1560	-18	5	-1.14	116009561	74397	110.00	1578	1578	1549	2050	1105	1578	1559.25	1.41	0	259	1592	1584	1572	1564	1552	1579	1559	36	472	100	1160	1	1	36373887	567	8.00	0.55	12	0.20	195.00	2849.00	2185	20230607	-28.60	1511	20231026	3.24	1735	-10.09	20240103	1549	0.71	20240313	2185	-28.60	20230607	1511	3.24	20231026	2.36	N	126640	100	36 억		513065	N	N	0	N	00	N
100	20240313	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1557	-21	5	-1.33	101916633	65362	96.64	1578	1578	1549	2050	1105	1578	1559.17	1.41	0	79	1592	1584	1572	1564	1552	1579	1559	36	472	100	1160	1	1	36373887	566	7.98	0.55	12	0.18	195.00	2849.00	2185	20230607	-28.74	1511	20231026	3.04	1735	-10.26	20240103	1549	0.52	20240313	2185	-28.74	20230607	1511	3.04	20231026	2.36	N	126640	100	36 억		513065	N	N	0	N	00	N
101	20240313	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1561	-17	5	-1.08	80371881	51544	76.21	1578	1578	1549	2050	1105	1578	1559.16	1.41	0	2614	1592	1584	1572	1564	1552	1579	1559	36	472	100	1160	1	1	36373887	568	8.01	0.55	12	0.14	195.00	2849.00	2185	20230607	-28.56	1511	20231026	3.31	1735	-10.03	20240103	1549	0.77	20240313	2185	-28.56	20230607	1511	3.31	20231026	2.36	N	126640	100	36 억		513065	N	N	0	N	00	N
102	20240313	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1561	-17	5	-1.08	75939114	48705	72.01	1578	1578	1549	2050	1105	1578	1559.03	1.41	0	2837	1592	1584	1572	1564	1552	1579	1559	36	472	100	1160	1	1	36373887	568	8.01	0.55	12	0.13	195.00	2849.00	2185	20230607	-28.56	1511	20231026	3.31	1735	-10.03	20240103	1549	0.77	20240313	2185	-28.56	20230607	1511	3.31	20231026	2.36	N	126640	100	36 억		513065	N	N	0	N	00	N
103	20240313	110747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	-12	5	-0.76	61175985	39257	58.05	1578	1578	1549	2050	1105	1578	1558.18	1.41	0	2130	1592	1584	1572	1564	1552	1579	1559	36	472	100	1160	1	1	36373887	570	8.03	0.55	12	0.11	195.00	2849.00	2185	20230607	-28.33	1511	20231026	3.64	1735	-9.74	20240103	1549	1.10	20240313	2185	-28.33	20230607	1511	3.64	20231026	2.36	N	126640	100	36 억		513065	N	N	0	N	00	N
104	20240313	100744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1567	-11	5	-0.70	51727226	33222	49.12	1578	1578	1549	2050	1105	1578	1556.80	1.41	0	2471	1592	1584	1572	1564	1552	1579	1559	36	472	100	1160	1	1	36373887	570	8.04	0.55	12	0.09	195.00	2849.00	2185	20230607	-28.28	1511	20231026	3.71	1735	-9.68	20240103	1549	1.16	20240313	2185	-28.28	20230607	1511	3.71	20231026	2.36	N	126640	100	36 억		513065	N	N	0	N	00	N
105	20240313	090750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1549	-29	5	-1.84	40984169	26343	38.95	1578	1578	1549	2050	1105	1578	1555.50	1.41	0	3197	1592	1584	1572	1564	1552	1579	1559	36	472	100	1160	1	1	36373887	563	7.94	0.54	12	0.07	195.00	2849.00	2185	20230607	-29.11	1511	20231026	2.51	1735	-10.72	20240103	1549	0.00	20240313	2185	-29.11	20230607	1511	2.51	20231026	2.36	N	126640	100	36 억		513065	N	N	0	N	00	N
106	20240312	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1578	3	2	0.19	106023492	67622	121.92	1580	1580	1560	2045	1103	1575	1567.82	1.47	0	-19864	1595	1584	1579	1568	1563	1582	1566	36	470	100	1160	1	1	36373887	574	8.09	0.55	12	0.19	195.00	2849.00	2185	20230607	-27.78	1511	20231026	4.43	1735	-9.05	20240103	1555	1.48	20240308	2185	-27.78	20230607	1511	4.43	20231026	2.39	N	126640	100	36 억		533137	N	N	0	N	00	N
107	20240312	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1573	-2	5	-0.13	98576725	62895	113.39	1580	1580	1560	2045	1103	1575	1567.26	1.47	0	-18510	1595	1584	1579	1568	1563	1582	1566	36	470	100	1160	1	1	36373887	572	8.07	0.55	12	0.17	195.00	2849.00	2185	20230607	-28.01	1511	20231026	4.10	1735	-9.34	20240103	1555	1.16	20240308	2185	-28.01	20230607	1511	4.10	20231026	2.39	N	126640	100	36 억		533137	N	N	0	N	00	N
108	20240312	140731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1575	0	3	0.00	95695365	61058	110.08	1580	1580	1560	2045	1103	1575	1567.23	1.47	0	-19086	1595	1584	1579	1568	1563	1582	1566	36	470	100	1160	1	1	36373887	573	8.08	0.55	12	0.17	195.00	2849.00	2185	20230607	-27.92	1511	20231026	4.24	1735	-9.22	20240103	1555	1.29	20240308	2185	-27.92	20230607	1511	4.24	20231026	2.39	N	126640	100	36 억		533137	N	N	0	N	00	N
109	20240312	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1572	-3	5	-0.19	89836436	57333	103.37	1580	1580	1560	2045	1103	1575	1566.86	1.47	0	-17259	1595	1584	1579	1568	1563	1582	1566	36	470	100	1160	1	1	36373887	572	8.06	0.55	12	0.16	195.00	2849.00	2185	20230607	-28.05	1511	20231026	4.04	1735	-9.39	20240103	1555	1.09	20240308	2185	-28.05	20230607	1511	4.04	20231026	2.39	N	126640	100	36 억		533137	N	N	0	N	00	N
110	20240312	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1563	-12	5	-0.76	49383069	31466	56.73	1580	1580	1563	2045	1103	1575	1569.32	1.47	0	-13167	1595	1584	1579	1568	1563	1582	1566	36	470	100	1160	1	1	36373887	569	8.02	0.55	12	0.09	195.00	2849.00	2185	20230607	-28.47	1511	20231026	3.44	1735	-9.91	20240103	1555	0.51	20240308	2185	-28.47	20230607	1511	3.44	20231026	2.39	N	126640	100	36 억		533137	N	N	0	N	00	N
111	20240312	110739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	-5	5	-0.32	27918354	17754	32.01	1580	1580	1566	2045	1103	1575	1572.44	1.47	0	-7463	1595	1584	1579	1568	1563	1582	1566	36	470	100	1160	1	1	36373887	571	8.05	0.55	12	0.05	195.00	2849.00	2185	20230607	-28.15	1511	20231026	3.90	1735	-9.51	20240103	1555	0.96	20240308	2185	-28.15	20230607	1511	3.90	20231026	2.39	N	126640	100	36 억		533137	N	N	0	N	00	N
112	20240312	100738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1577	2	2	0.13	21848821	13885	25.03	1580	1580	1569	2045	1103	1575	1573.50	1.47	0	-6303	1595	1584	1579	1568	1563	1582	1566	36	470	100	1160	1	1	36373887	574	8.09	0.55	12	0.04	195.00	2849.00	2185	20230607	-27.83	1511	20231026	4.37	1735	-9.11	20240103	1555	1.41	20240308	2185	-27.83	20230607	1511	4.37	20231026	2.39	N	126640	100	36 억		533137	N	N	0	N	00	N
113	20240312	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	5	2	0.32	5437425	3448	6.22	1580	1580	1575	2045	1103	1575	1577.30	1.47	0	-2560	1595	1584	1579	1568	1563	1582	1566	36	470	100	1160	1	1	36373887	575	8.10	0.55	12	0.01	195.00	2849.00	2185	20230607	-27.69	1511	20231026	4.57	1735	-8.93	20240103	1555	1.61	20240308	2185	-27.69	20230607	1511	4.57	20231026	2.39	N	126640	100	36 억		533137	N	N	0	N	00	N
114	20240311	160736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1575	-6	5	-0.38	87531032	55466	114.41	1580	1590	1574	2055	1107	1581	1578.11	1.47	0	-4924	1599	1589	1572	1562	1545	1595	1568	36	474	100	1160	1	1	36373887	573	8.08	0.55	12	0.15	195.00	2849.00	2185	20230607	-27.92	1511	20231026	4.24	1735	-9.22	20240103	1555	1.29	20240308	2185	-27.92	20230607	1511	4.24	20231026	2.40	N	126640	100	36 억		536193	N	N	0	N	00	N
115	20240311	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	-7	5	-0.44	84958070	53832	111.04	1580	1590	1574	2055	1107	1581	1578.21	1.47	0	-4676	1599	1589	1572	1562	1545	1595	1568	36	474	100	1160	1	1	36373887	573	8.07	0.55	12	0.15	195.00	2849.00	2185	20230607	-27.96	1511	20231026	4.17	1735	-9.28	20240103	1555	1.22	20240308	2185	-27.96	20230607	1511	4.17	20231026	2.40	N	126640	100	36 억		536193	N	N	0	N	00	N
116	20240311	140733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1577	-4	5	-0.25	73456248	46533	95.99	1580	1590	1576	2055	1107	1581	1578.58	1.47	0	-2138	1599	1589	1572	1562	1545	1595	1568	36	474	100	1160	1	1	36373887	574	8.09	0.55	12	0.13	195.00	2849.00	2185	20230607	-27.83	1511	20231026	4.37	1735	-9.11	20240103	1555	1.41	20240308	2185	-27.83	20230607	1511	4.37	20231026	2.40	N	126640	100	36 억		536193	N	N	0	N	00	N
117	20240311	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1576	-5	5	-0.32	64406504	40795	84.15	1580	1590	1576	2055	1107	1581	1578.78	1.47	0	-2060	1599	1589	1572	1562	1545	1595	1568	36	474	100	1160	1	1	36373887	573	8.08	0.55	12	0.11	195.00	2849.00	2185	20230607	-27.87	1511	20231026	4.30	1735	-9.16	20240103	1555	1.35	20240308	2185	-27.87	20230607	1511	4.30	20231026	2.40	N	126640	100	36 억		536193	N	N	0	N	00	N
118	20240311	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1578	-3	5	-0.19	54476564	34499	71.16	1580	1590	1576	2055	1107	1581	1579.07	1.47	0	-2045	1599	1589	1572	1562	1545	1595	1568	36	474	100	1160	1	1	36373887	574	8.09	0.55	12	0.09	195.00	2849.00	2185	20230607	-27.78	1511	20231026	4.43	1735	-9.05	20240103	1555	1.48	20240308	2185	-27.78	20230607	1511	4.43	20231026	2.40	N	126640	100	36 억		536193	N	N	0	N	00	N
119	20240311	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1576	-5	5	-0.32	38705664	24506	50.55	1580	1590	1576	2055	1107	1581	1579.43	1.47	0	11	1599	1589	1572	1562	1545	1595	1568	36	474	100	1160	1	1	36373887	573	8.08	0.55	12	0.07	195.00	2849.00	2185	20230607	-27.87	1511	20231026	4.30	1735	-9.16	20240103	1555	1.35	20240308	2185	-27.87	20230607	1511	4.30	20231026	2.40	N	126640	100	36 억		536193	N	N	0	N	00	N
120	20240311	100723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1578	-3	5	-0.19	19095471	12075	24.91	1580	1590	1576	2055	1107	1581	1581.41	1.47	0	1023	1599	1589	1572	1562	1545	1595	1568	36	474	100	1160	1	1	36373887	574	8.09	0.55	12	0.03	195.00	2849.00	2185	20230607	-27.78	1511	20231026	4.43	1735	-9.05	20240103	1555	1.48	20240308	2185	-27.78	20230607	1511	4.43	20231026	2.40	N	126640	100	36 억		536193	N	N	0	N	00	N
121	20240311	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1581	0	3	0.00	1810298	1146	2.36	1580	1581	1576	2055	1107	1581	1579.61	1.47	0	-425	1599	1589	1572	1562	1545	1595	1568	36	474	100	1160	1	1	36373887	575	8.11	0.55	12	0.00	195.00	2849.00	2185	20230607	-27.64	1511	20231026	4.63	1735	-8.88	20240103	1555	1.67	20240308	2185	-27.64	20230607	1511	4.63	20231026	2.40	N	126640	100	36 억		536193	N	N	0	N	00	N
122	20240308	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1581	11	2	0.70	76018339	48479	33.18	1555	1582	1555	2040	1099	1570	1568.06	1.47	0	-688	1594	1581	1571	1558	1548	1577	1554	36	470	100	1160	1	1	36373887	575	8.11	0.55	12	0.13	195.00	2849.00	2185	20230607	-27.64	1511	20231026	4.63	1735	-8.88	20240103	1555	1.67	20240308	2185	-27.64	20230607	1511	4.63	20231026	2.40	N	126640	100	36 억		535863	N	N	0	N	00	N
123	20240308	150729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1578	8	2	0.51	70374295	44905	30.73	1555	1579	1555	2040	1099	1570	1567.16	1.47	0	-699	1594	1581	1571	1558	1548	1577	1554	36	470	100	1160	1	1	36373887	574	8.09	0.55	12	0.12	195.00	2849.00	2185	20230607	-27.78	1511	20231026	4.43	1735	-9.05	20240103	1555	1.48	20240308	2185	-27.78	20230607	1511	4.43	20231026	2.40	N	126640	100	36 억		535863	N	N	0	N	00	N
124	20240308	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	0	3	0.00	55397861	35384	24.22	1555	1577	1555	2040	1099	1570	1565.58	1.47	0	625	1594	1581	1571	1558	1548	1577	1554	36	470	100	1160	1	1	36373887	571	8.05	0.55	12	0.10	195.00	2849.00	2185	20230607	-28.15	1511	20231026	3.90	1735	-9.51	20240103	1555	0.96	20240308	2185	-28.15	20230607	1511	3.90	20231026	2.40	N	126640	100	36 억		535863	N	N	0	N	00	N
125	20240308	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1573	3	2	0.19	46609001	29786	20.39	1555	1577	1555	2040	1099	1570	1564.75	1.47	0	670	1594	1581	1571	1558	1548	1577	1554	36	470	100	1160	1	1	36373887	572	8.07	0.55	12	0.08	195.00	2849.00	2185	20230607	-28.01	1511	20231026	4.10	1735	-9.34	20240103	1555	1.16	20240308	2185	-28.01	20230607	1511	4.10	20231026	2.40	N	126640	100	36 억		535863	N	N	0	N	00	N
126	20240308	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	0	3	0.00	45399244	29017	19.86	1555	1577	1555	2040	1099	1570	1564.52	1.47	0	769	1594	1581	1571	1558	1548	1577	1554	36	470	100	1160	1	1	36373887	571	8.05	0.55	12	0.08	195.00	2849.00	2185	20230607	-28.15	1511	20231026	3.90	1735	-9.51	20240103	1555	0.96	20240308	2185	-28.15	20230607	1511	3.90	20231026	2.40	N	126640	100	36 억		535863	N	N	0	N	00	N
127	20240308	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1567	-3	5	-0.19	26336339	16870	11.55	1555	1570	1555	2040	1099	1570	1560.98	1.47	0	1157	1594	1581	1571	1558	1548	1577	1554	36	470	100	1160	1	1	36373887	570	8.04	0.55	12	0.05	195.00	2849.00	2185	20230607	-28.28	1511	20231026	3.71	1735	-9.68	20240103	1555	0.77	20240308	2185	-28.28	20230607	1511	3.71	20231026	2.40	N	126640	100	36 억		535863	N	N	0	N	00	N
128	20240308	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1565	-5	5	-0.32	19679784	12622	8.64	1555	1569	1555	2040	1099	1570	1558.92	1.47	0	1304	1594	1581	1571	1558	1548	1577	1554	36	470	100	1160	1	1	36373887	569	8.03	0.55	12	0.03	195.00	2849.00	2185	20230607	-28.38	1511	20231026	3.57	1735	-9.80	20240103	1555	0.64	20240308	2185	-28.38	20230607	1511	3.57	20231026	2.40	N	126640	100	36 억		535863	N	N	0	N	00	N
129	20240308	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1567	-3	5	-0.19	3506282	2246	1.54	1555	1569	1555	2040	1099	1570	1559.84	1.47	0	-159	1594	1581	1571	1558	1548	1577	1554	36	470	100	1160	1	1	36373887	570	8.04	0.55	12	0.01	195.00	2849.00	2185	20230607	-28.28	1511	20231026	3.71	1735	-9.68	20240103	1555	0.77	20240308	2185	-28.28	20230607	1511	3.71	20231026	2.40	N	126640	100	36 억		535863	N	N	0	N	00	N
130	20240307	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	-14	5	-0.88	228670654	145810	283.57	1580	1584	1561	2055	1109	1584	1567.90	1.53	0	-21296	1619	1601	1587	1569	1555	1600	1568	36	471	100	1170	1	1	36373887	571	8.05	0.55	12	0.40	195.00	2849.00	2185	20230607	-28.15	1511	20231026	3.90	1735	-9.51	20240103	1560	0.64	20240125	2185	-28.15	20230607	1511	3.90	20231026	2.40	N	126640	100	36 억		557056	N	N	0	N	00	N
131	20240307	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1562	-22	5	-1.39	220025296	140282	272.82	1580	1584	1562	2055	1109	1584	1568.07	1.53	0	-20735	1619	1601	1587	1569	1555	1600	1568	36	471	100	1170	1	1	36373887	568	8.01	0.55	12	0.39	195.00	2849.00	2185	20230607	-28.51	1511	20231026	3.38	1735	-9.97	20240103	1560	0.13	20240125	2185	-28.51	20230607	1511	3.38	20231026	2.40	N	126640	100	36 억		557056	N	N	0	N	00	N
132	20240307	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	-14	5	-0.88	196157387	125013	243.13	1580	1584	1563	2055	1109	1584	1568.68	1.53	0	-20366	1619	1601	1587	1569	1555	1600	1568	36	471	100	1170	1	1	36373887	571	8.05	0.55	12	0.34	195.00	2849.00	2185	20230607	-28.15	1511	20231026	3.90	1735	-9.51	20240103	1560	0.64	20240125	2185	-28.15	20230607	1511	3.90	20231026	2.40	N	126640	100	36 억		557056	N	N	0	N	00	N
133	20240307	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1567	-17	5	-1.07	150675100	95947	186.60	1580	1584	1563	2055	1109	1584	1569.90	1.53	0	-18803	1619	1601	1587	1569	1555	1600	1568	36	471	100	1170	1	1	36373887	570	8.04	0.55	12	0.26	195.00	2849.00	2185	20230607	-28.28	1511	20231026	3.71	1735	-9.68	20240103	1560	0.45	20240125	2185	-28.28	20230607	1511	3.71	20231026	2.40	N	126640	100	36 억		557056	N	N	0	N	00	N
134	20240307	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	-10	5	-0.63	135704026	86397	168.03	1580	1584	1563	2055	1109	1584	1570.16	1.53	0	-18535	1619	1601	1587	1569	1555	1600	1568	36	471	100	1170	1	1	36373887	573	8.07	0.55	12	0.24	195.00	2849.00	2185	20230607	-27.96	1511	20231026	4.17	1735	-9.28	20240103	1560	0.90	20240125	2185	-27.96	20230607	1511	4.17	20231026	2.40	N	126640	100	36 억		557056	N	N	0	N	00	N
135	20240307	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1571	-13	5	-0.82	87566493	55671	108.27	1580	1584	1563	2055	1109	1584	1572.22	1.53	0	-14411	1619	1601	1587	1569	1555	1600	1568	36	471	100	1170	1	1	36373887	571	8.06	0.55	12	0.15	195.00	2849.00	2185	20230607	-28.10	1511	20231026	3.97	1735	-9.45	20240103	1560	0.71	20240125	2185	-28.10	20230607	1511	3.97	20231026	2.40	N	126640	100	36 억		557056	N	N	0	N	00	N
136	20240307	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1571	-13	5	-0.82	49614369	31495	61.25	1580	1584	1571	2055	1109	1584	1574.27	1.53	0	-7158	1619	1601	1587	1569	1555	1600	1568	36	471	100	1170	1	1	36373887	571	8.06	0.55	12	0.09	195.00	2849.00	2185	20230607	-28.10	1511	20231026	3.97	1735	-9.45	20240103	1560	0.71	20240125	2185	-28.10	20230607	1511	3.97	20231026	2.40	N	126640	100	36 억		557056	N	N	0	N	00	N
137	20240307	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	-4	5	-0.25	6528212	4123	8.02	1580	1584	1580	2055	1109	1584	1580.54	1.53	0	-74	1619	1601	1587	1569	1555	1600	1568	36	471	100	1170	1	1	36373887	575	8.10	0.55	12	0.01	195.00	2849.00	2185	20230607	-27.69	1511	20231026	4.57	1735	-8.93	20240103	1560	1.28	20240125	2185	-27.69	20230607	1511	4.57	20231026	2.40	N	126640	100	36 억		557056	N	N	0	N	00	N
138	20240306	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1584	0	3	0.00	81415696	51391	65.26	1584	1605	1573	2055	1109	1584	1584.24	1.56	0	-9622	1623	1603	1590	1570	1557	1597	1564	36	471	100	1170	1	1	36373887	576	8.12	0.56	12	0.14	195.00	2849.00	2185	20230607	-27.51	1511	20231026	4.83	1735	-8.70	20240103	1560	1.54	20240125	2185	-27.51	20230607	1511	4.83	20231026	2.41	N	126640	100	36 억		566249	N	N	0	N	00	N
139	20240306	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	-1	5	-0.06	74407633	46953	59.62	1584	1605	1575	2055	1109	1584	1584.73	1.56	0	-9646	1623	1603	1590	1570	1557	1597	1564	36	471	100	1170	1	1	36373887	576	8.12	0.56	12	0.13	195.00	2849.00	2185	20230607	-27.55	1511	20231026	4.77	1735	-8.76	20240103	1560	1.47	20240125	2185	-27.55	20230607	1511	4.77	20231026	2.41	N	126640	100	36 억		566249	N	N	0	N	00	N
140	20240306	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	1	2	0.06	45228999	28503	36.19	1584	1605	1581	2055	1109	1584	1586.85	1.56	0	-6591	1623	1603	1590	1570	1557	1597	1564	36	471	100	1170	1	1	36373887	577	8.13	0.56	12	0.08	195.00	2849.00	2185	20230607	-27.46	1511	20231026	4.90	1735	-8.65	20240103	1560	1.60	20240125	2185	-27.46	20230607	1511	4.90	20231026	2.41	N	126640	100	36 억		566249	N	N	0	N	00	N
141	20240306	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	1	2	0.06	35390443	22293	28.31	1584	1605	1581	2055	1109	1584	1587.57	1.56	0	-7149	1623	1603	1590	1570	1557	1597	1564	36	471	100	1170	1	1	36373887	577	8.13	0.56	12	0.06	195.00	2849.00	2185	20230607	-27.46	1511	20231026	4.90	1735	-8.65	20240103	1560	1.60	20240125	2185	-27.46	20230607	1511	4.90	20231026	2.41	N	126640	100	36 억		566249	N	N	0	N	00	N
142	20240306	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1588	4	2	0.25	34826748	21938	27.86	1584	1605	1581	2055	1109	1584	1587.56	1.56	0	-7149	1623	1603	1590	1570	1557	1597	1564	36	471	100	1170	1	1	36373887	578	8.14	0.56	12	0.06	195.00	2849.00	2185	20230607	-27.32	1511	20231026	5.10	1735	-8.47	20240103	1560	1.79	20240125	2185	-27.32	20230607	1511	5.10	20231026	2.41	N	126640	100	36 억		566249	N	N	0	N	00	N
143	20240306	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1584	0	3	0.00	31872920	20076	25.49	1584	1605	1581	2055	1109	1584	1587.68	1.56	0	-7018	1623	1603	1590	1570	1557	1597	1564	36	471	100	1170	1	1	36373887	576	8.12	0.56	12	0.06	195.00	2849.00	2185	20230607	-27.51	1511	20231026	4.83	1735	-8.70	20240103	1560	1.54	20240125	2185	-27.51	20230607	1511	4.83	20231026	2.41	N	126640	100	36 억		566249	N	N	0	N	00	N
144	20240306	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1595	11	2	0.69	26504418	16695	21.20	1584	1605	1581	2055	1109	1584	1587.64	1.56	0	-6490	1623	1603	1590	1570	1557	1597	1564	36	471	100	1170	1	1	36373887	580	8.18	0.56	12	0.05	195.00	2849.00	2185	20230607	-27.00	1511	20231026	5.56	1735	-8.07	20240103	1560	2.24	20240125	2185	-27.00	20230607	1511	5.56	20231026	2.41	N	126640	100	36 억		566249	N	N	0	N	00	N
145	20240306	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	6	2	0.38	12819043	8096	10.28	1584	1590	1581	2055	1109	1584	1583.35	1.56	0	-1212	1623	1603	1590	1570	1557	1597	1564	36	471	100	1170	1	1	36373887	578	8.15	0.56	12	0.02	195.00	2849.00	2185	20230607	-27.23	1511	20231026	5.23	1735	-8.36	20240103	1560	1.92	20240125	2185	-27.23	20230607	1511	5.23	20231026	2.41	N	126640	100	36 억		566249	N	N	0	N	00	N
146	20240305	160710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1584	-15	5	-0.94	125036309	78748	44.94	1610	1610	1577	2075	1120	1599	1587.86	1.59	0	-15273	1626	1612	1603	1589	1580	1608	1585	36	476	100	1180	1	1	36373887	576	8.12	0.56	12	0.22	195.00	2849.00	2185	20230607	-27.51	1511	20231026	4.83	1735	-8.70	20240103	1560	1.54	20240125	2185	-27.51	20230607	1511	4.83	20231026	2.51	N	126640	100	36 억		577908	N	N	0	N	00	N
147	20240305	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	-14	5	-0.88	116434297	73319	41.84	1610	1610	1577	2075	1120	1599	1588.05	1.59	0	-14433	1626	1612	1603	1589	1580	1608	1585	36	476	100	1180	1	1	36373887	577	8.13	0.56	12	0.20	195.00	2849.00	2185	20230607	-27.46	1511	20231026	4.90	1735	-8.65	20240103	1560	1.60	20240125	2185	-27.46	20230607	1511	4.90	20231026	2.51	N	126640	100	36 억		577908	N	N	0	N	00	N
148	20240305	140703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1581	-18	5	-1.13	108637403	68391	39.03	1610	1610	1577	2075	1120	1599	1588.48	1.59	0	-11707	1626	1612	1603	1589	1580	1608	1585	36	476	100	1180	1	1	36373887	575	8.11	0.55	12	0.19	195.00	2849.00	2185	20230607	-27.64	1511	20231026	4.63	1735	-8.88	20240103	1560	1.35	20240125	2185	-27.64	20230607	1511	4.63	20231026	2.51	N	126640	100	36 억		577908	N	N	0	N	00	N
149	20240305	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1595	-4	5	-0.25	86233780	54236	30.95	1610	1610	1577	2075	1120	1599	1589.97	1.59	0	-9228	1626	1612	1603	1589	1580	1608	1585	36	476	100	1180	1	1	36373887	580	8.18	0.56	12	0.15	195.00	2849.00	2185	20230607	-27.00	1511	20231026	5.56	1735	-8.07	20240103	1560	2.24	20240125	2185	-27.00	20230607	1511	5.56	20231026	2.51	N	126640	100	36 억		577908	N	N	0	N	00	N
150	20240305	120704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1589	-10	5	-0.63	75879583	47720	27.23	1610	1610	1577	2075	1120	1599	1590.10	1.59	0	-8271	1626	1612	1603	1589	1580	1608	1585	36	476	100	1180	1	1	36373887	578	8.15	0.56	12	0.13	195.00	2849.00	2185	20230607	-27.28	1511	20231026	5.16	1735	-8.41	20240103	1560	1.86	20240125	2185	-27.28	20230607	1511	5.16	20231026	2.51	N	126640	100	36 억		577908	N	N	0	N	00	N
151	20240305	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	-9	5	-0.56	49860504	31323	17.88	1610	1610	1577	2075	1120	1599	1591.82	1.59	0	-4483	1626	1612	1603	1589	1580	1608	1585	36	476	100	1180	1	1	36373887	578	8.15	0.56	12	0.09	195.00	2849.00	2185	20230607	-27.23	1511	20231026	5.23	1735	-8.36	20240103	1560	1.92	20240125	2185	-27.23	20230607	1511	5.23	20231026	2.51	N	126640	100	36 억		577908	N	N	0	N	00	N
152	20240305	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1595	-4	5	-0.25	37008945	23239	13.26	1610	1610	1577	2075	1120	1599	1592.54	1.59	0	-4231	1626	1612	1603	1589	1580	1608	1585	36	476	100	1180	1	1	36373887	580	8.18	0.56	12	0.06	195.00	2849.00	2185	20230607	-27.00	1511	20231026	5.56	1735	-8.07	20240103	1560	2.24	20240125	2185	-27.00	20230607	1511	5.56	20231026	2.51	N	126640	100	36 억		577908	N	N	0	N	00	N
153	20240305	090702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	0	3	0.00	7345729	4567	2.61	1610	1610	1599	2075	1120	1599	1608.44	1.59	0	-956	1626	1612	1603	1589	1580	1608	1585	36	476	100	1180	1	1	36373887	582	8.20	0.56	12	0.01	195.00	2849.00	2185	20230607	-26.82	1511	20231026	5.82	1735	-7.84	20240103	1560	2.50	20240125	2185	-26.82	20230607	1511	5.82	20231026	2.51	N	126640	100	36 억		577908	N	N	0	N	00	N
154	20240304	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	-2	5	-0.12	280657886	175232	134.85	1601	1617	1594	2080	1121	1601	1601.66	1.68	0	-33455	1616	1608	1597	1589	1578	1612	1593	36	479	100	1180	1	1	36373887	582	8.20	0.56	12	0.48	195.00	2849.00	2185	20230607	-26.82	1511	20231026	5.82	1735	-7.84	20240103	1560	2.50	20240125	2185	-26.82	20230607	1511	5.82	20231026	2.51	N	126640	100	36 억		611891	N	N	0	N	00	N
155	20240304	150700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1597	-4	5	-0.25	274677031	171489	131.97	1601	1617	1594	2080	1121	1601	1601.75	1.68	0	-32466	1616	1608	1597	1589	1578	1612	1593	36	479	100	1180	1	1	36373887	581	8.19	0.56	12	0.47	195.00	2849.00	2185	20230607	-26.91	1511	20231026	5.69	1735	-7.95	20240103	1560	2.37	20240125	2185	-26.91	20230607	1511	5.69	20231026	2.51	N	126640	100	36 억		611891	N	N	0	N	00	N
156	20240304	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	-2	5	-0.12	249478930	155707	119.82	1601	1617	1594	2080	1121	1601	1602.29	1.68	0	-26124	1616	1608	1597	1589	1578	1612	1593	36	479	100	1180	1	1	36373887	582	8.20	0.56	12	0.43	195.00	2849.00	2185	20230607	-26.82	1511	20231026	5.82	1735	-7.84	20240103	1560	2.50	20240125	2185	-26.82	20230607	1511	5.82	20231026	2.51	N	126640	100	36 억		611891	N	N	0	N	00	N
157	20240304	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-1	5	-0.06	210449173	131309	101.05	1601	1617	1594	2080	1121	1601	1602.79	1.68	0	-24879	1616	1608	1597	1589	1578	1612	1593	36	479	100	1180	1	1	36373887	582	8.21	0.56	12	0.36	195.00	2849.00	2185	20230607	-26.77	1511	20231026	5.89	1735	-7.78	20240103	1560	2.56	20240125	2185	-26.77	20230607	1511	5.89	20231026	2.51	N	126640	100	36 억		611891	N	N	0	N	00	N
158	20240304	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	-1	5	-0.06	146517107	91351	70.30	1601	1617	1594	2080	1121	1601	1604.11	1.68	0	-20632	1616	1608	1597	1589	1578	1612	1593	36	479	100	1180	1	1	36373887	582	8.21	0.56	12	0.25	195.00	2849.00	2185	20230607	-26.77	1511	20231026	5.89	1735	-7.78	20240103	1560	2.56	20240125	2185	-26.77	20230607	1511	5.89	20231026	2.51	N	126640	100	36 억		611891	N	N	0	N	00	N
159	20240304	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1602	1	2	0.06	108602506	67645	52.06	1601	1617	1601	2080	1121	1601	1605.94	1.68	0	-376	1616	1608	1597	1589	1578	1612	1593	36	479	100	1180	1	1	36373887	583	8.22	0.56	12	0.19	195.00	2849.00	2185	20230607	-26.68	1511	20231026	6.02	1735	-7.67	20240103	1560	2.69	20240125	2185	-26.68	20230607	1511	6.02	20231026	2.51	N	126640	100	36 억		611891	N	N	0	N	00	N
160	20240304	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1608	7	2	0.44	79836168	49688	38.24	1601	1617	1601	2080	1121	1601	1607.59	1.68	0	-400	1616	1608	1597	1589	1578	1612	1593	36	479	100	1180	1	1	36373887	585	8.25	0.56	12	0.14	195.00	2849.00	2185	20230607	-26.41	1511	20231026	6.42	1735	-7.32	20240103	1560	3.08	20240125	2185	-26.41	20230607	1511	6.42	20231026	2.51	N	126640	100	36 억		611891	N	N	0	N	00	N
161	20240304	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1617	16	2	1.00	32565505	20326	15.64	1601	1617	1601	2080	1121	1601	1602.69	1.68	0	995	1616	1608	1597	1589	1578	1612	1593	36	479	100	1180	1	1	36373887	588	8.29	0.57	12	0.06	195.00	2849.00	2185	20230607	-26.00	1511	20231026	7.02	1735	-6.80	20240103	1560	3.65	20240125	2185	-26.00	20230607	1511	7.02	20231026	2.51	N	126640	100	36 억		611891	N	N	0	N	00	N