KissMeData/241690/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	161010	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4090	-65	5	-1.56	455222815	110907	141.19	4150	4175	4075	5400	2910	4155	4104.55	0.65	0	6485	4285	4220	4185	4120	4085	4202	4102	125	1245	500	3070	5	1	24470706	1001	11.21	0.78	12	0.45	365.00	5228.00	6460	20240110	-36.69	2785	20231031	46.86	6460	-36.69	20240110	4065	0.62	20240104	6460	-36.69	20240110	2785	46.86	20231031	4.90	N	241690	500	125 억		158258	N	N	0	N	00	N
3	20240329	151012	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4090	-65	5	-1.56	403201055	98186	124.99	4150	4175	4075	5400	2910	4155	4106.50	0.65	0	3955	4285	4220	4185	4120	4085	4202	4102	125	1245	500	3070	5	1	24470706	1001	11.21	0.78	12	0.40	365.00	5228.00	6460	20240110	-36.69	2785	20231031	46.86	6460	-36.69	20240110	4065	0.62	20240104	6460	-36.69	20240110	2785	46.86	20231031	4.90	N	241690	500	125 억		158258	N	N	0	N	00	N
4	20240329	141007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4100	-55	5	-1.32	352495850	85791	109.21	4150	4175	4075	5400	2910	4155	4108.77	0.65	0	-143	4285	4220	4185	4120	4085	4202	4102	125	1245	500	3070	5	1	24470706	1003	11.23	0.78	12	0.35	365.00	5228.00	6460	20240110	-36.53	2785	20231031	47.22	6460	-36.53	20240110	4065	0.86	20240104	6460	-36.53	20240110	2785	47.22	20231031	4.90	N	241690	500	125 억		158258	N	N	0	N	00	N
5	20240329	130953	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4095	-60	5	-1.44	320673055	78011	99.31	4150	4175	4075	5400	2910	4155	4110.61	0.65	0	-143	4285	4220	4185	4120	4085	4202	4102	125	1245	500	3070	5	1	24470706	1002	11.22	0.78	12	0.32	365.00	5228.00	6460	20240110	-36.61	2785	20231031	47.04	6460	-36.61	20240110	4065	0.74	20240104	6460	-36.61	20240110	2785	47.04	20231031	4.90	N	241690	500	125 억		158258	N	N	0	N	00	N
6	20240329	121002	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4095	-60	5	-1.44	297111425	72249	91.97	4150	4175	4075	5400	2910	4155	4112.33	0.65	0	378	4285	4220	4185	4120	4085	4202	4102	125	1245	500	3070	5	1	24470706	1002	11.22	0.78	12	0.30	365.00	5228.00	6460	20240110	-36.61	2785	20231031	47.04	6460	-36.61	20240110	4065	0.74	20240104	6460	-36.61	20240110	2785	47.04	20231031	4.90	N	241690	500	125 억		158258	N	N	0	N	00	N
7	20240329	110951	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4125	-30	5	-0.72	199101460	48342	61.54	4150	4175	4075	5400	2910	4155	4118.60	0.65	0	-607	4285	4220	4185	4120	4085	4202	4102	125	1245	500	3070	5	1	24470706	1009	11.30	0.79	12	0.20	365.00	5228.00	6460	20240110	-36.15	2785	20231031	48.11	6460	-36.15	20240110	4065	1.48	20240104	6460	-36.15	20240110	2785	48.11	20231031	4.90	N	241690	500	125 억		158258	N	N	0	N	00	N
8	20240329	100951	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4175	20	2	0.48	174505605	42400	53.98	4150	4175	4075	5400	2910	4155	4115.70	0.65	0	342	4285	4220	4185	4120	4085	4202	4102	125	1245	500	3070	5	1	24470706	1022	11.44	0.80	12	0.17	365.00	5228.00	6460	20240110	-35.37	2785	20231031	49.91	6460	-35.37	20240110	4065	2.71	20240104	6460	-35.37	20240110	2785	49.91	20231031	4.90	N	241690	500	125 억		158258	N	N	0	N	00	N
9	20240329	090951	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4085	-70	5	-1.68	100746025	24509	31.20	4150	4150	4075	5400	2910	4155	4110.57	0.65	0	-957	4285	4220	4185	4120	4085	4202	4102	125	1245	500	3070	5	1	24470706	1000	11.19	0.78	12	0.10	365.00	5228.00	6460	20240110	-36.76	2785	20231031	46.68	6460	-36.76	20240110	4065	0.49	20240104	6460	-36.76	20240110	2785	46.68	20231031	4.90	N	241690	500	125 억		158258	N	N	0	N	00	N
10	20240328	160958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4155	-75	5	-1.77	325903715	77650	230.48	4230	4250	4150	5490	2965	4230	4197.09	0.68	0	-8732	4286	4257	4236	4207	4186	4255	4205	125	1260	500	3130	5	1	24470706	1017	11.38	0.79	12	0.32	365.00	5228.00	6460	20240110	-35.68	2785	20231031	49.19	6460	-35.68	20240110	4065	2.21	20240104	6460	-35.68	20240110	2785	49.19	20231031	4.96	N	241690	500	125 억		166991	N	N	0	N	00	N
11	20240328	150958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4155	-75	5	-1.77	292025135	69502	206.29	4230	4250	4155	5490	2965	4230	4201.68	0.68	0	-7637	4286	4257	4236	4207	4186	4255	4205	125	1260	500	3130	5	1	24470706	1017	11.38	0.79	12	0.28	365.00	5228.00	6460	20240110	-35.68	2785	20231031	49.19	6460	-35.68	20240110	4065	2.21	20240104	6460	-35.68	20240110	2785	49.19	20231031	4.96	N	241690	500	125 억		166991	N	N	0	N	00	N
12	20240328	140947	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4195	-35	5	-0.83	192450630	45638	135.46	4230	4250	4195	5490	2965	4230	4216.89	0.68	0	-6599	4286	4257	4236	4207	4186	4255	4205	125	1260	500	3130	5	1	24470706	1027	11.49	0.80	12	0.19	365.00	5228.00	6460	20240110	-35.06	2785	20231031	50.63	6460	-35.06	20240110	4065	3.20	20240104	6460	-35.06	20240110	2785	50.63	20231031	4.96	N	241690	500	125 억		166991	N	N	0	N	00	N
13	20240328	130946	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4210	-20	5	-0.47	149495315	35422	105.14	4230	4250	4200	5490	2965	4230	4220.41	0.68	0	63	4286	4257	4236	4207	4186	4255	4205	125	1260	500	3130	5	1	24470706	1030	11.53	0.81	12	0.14	365.00	5228.00	6460	20240110	-34.83	2785	20231031	51.17	6460	-34.83	20240110	4065	3.57	20240104	6460	-34.83	20240110	2785	51.17	20231031	4.96	N	241690	500	125 억		166991	N	N	0	N	00	N
14	20240328	120951	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4220	-10	5	-0.24	128517175	30437	90.34	4230	4250	4200	5490	2965	4230	4222.40	0.68	0	590	4286	4257	4236	4207	4186	4255	4205	125	1260	500	3130	5	1	24470706	1033	11.56	0.81	12	0.12	365.00	5228.00	6460	20240110	-34.67	2785	20231031	51.53	6460	-34.67	20240110	4065	3.81	20240104	6460	-34.67	20240110	2785	51.53	20231031	4.96	N	241690	500	125 억		166991	N	N	0	N	00	N
15	20240328	110954	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4235	5	2	0.12	104050495	24634	73.12	4230	4250	4200	5490	2965	4230	4223.86	0.68	0	1775	4286	4257	4236	4207	4186	4255	4205	125	1260	500	3130	5	1	24470706	1036	11.60	0.81	12	0.10	365.00	5228.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	4065	4.18	20240104	6460	-34.44	20240110	2785	52.06	20231031	4.96	N	241690	500	125 억		166991	N	N	0	N	00	N
16	20240328	101007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4230	0	3	0.00	81554015	19292	57.26	4230	4250	4210	5490	2965	4230	4227.35	0.68	0	855	4286	4257	4236	4207	4186	4255	4205	125	1260	500	3130	5	1	24470706	1035	11.59	0.81	12	0.08	365.00	5228.00	6460	20240110	-34.52	2785	20231031	51.89	6460	-34.52	20240110	4065	4.06	20240104	6460	-34.52	20240110	2785	51.89	20231031	4.96	N	241690	500	125 억		166991	N	N	0	N	00	N
17	20240328	091006	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4245	15	2	0.35	4632740	1096	3.25	4230	4250	4220	5490	2965	4230	4226.95	0.68	0	-5	4286	4257	4236	4207	4186	4255	4205	125	1260	500	3130	5	1	24470706	1039	11.63	0.81	12	0.00	365.00	5228.00	6460	20240110	-34.29	2785	20231031	52.42	6460	-34.29	20240110	4065	4.43	20240104	6460	-34.29	20240110	2785	52.42	20231031	4.96	N	241690	500	125 억		166991	N	N	0	N	00	N
18	20240327	161001	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4230	0	3	0.00	139539375	33009	53.23	4230	4265	4215	5490	2965	4230	4227.30	0.69	0	-637	4286	4257	4231	4202	4176	4257	4202	125	1260	500	3130	5	1	24470706	1035	11.59	0.81	12	0.13	365.00	5228.00	6460	20240110	-34.52	2785	20231031	51.89	6460	-34.52	20240110	4065	4.06	20240104	6460	-34.52	20240110	2785	51.89	20231031	4.96	N	241690	500	125 억		167625	N	N	0	N	00	N
19	20240327	151003	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4225	-5	5	-0.12	129868980	30724	49.54	4230	4265	4215	5490	2965	4230	4226.96	0.69	0	-630	4286	4257	4231	4202	4176	4257	4202	125	1260	500	3130	5	1	24470706	1034	11.58	0.81	12	0.13	365.00	5228.00	6460	20240110	-34.60	2785	20231031	51.71	6460	-34.60	20240110	4065	3.94	20240104	6460	-34.60	20240110	2785	51.71	20231031	4.96	N	241690	500	125 억		167625	N	N	0	N	00	N
20	20240327	141003	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4235	5	2	0.12	102969865	24359	39.28	4230	4265	4215	5490	2965	4230	4227.18	0.69	0	-1161	4286	4257	4231	4202	4176	4257	4202	125	1260	500	3130	5	1	24470706	1036	11.60	0.81	12	0.10	365.00	5228.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	4065	4.18	20240104	6460	-34.44	20240110	2785	52.06	20231031	4.96	N	241690	500	125 억		167625	N	N	0	N	00	N
21	20240327	131001	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4230	0	3	0.00	95398300	22570	36.39	4230	4265	4215	5490	2965	4230	4226.77	0.69	0	-1144	4286	4257	4231	4202	4176	4257	4202	125	1260	500	3130	5	1	24470706	1035	11.59	0.81	12	0.09	365.00	5228.00	6460	20240110	-34.52	2785	20231031	51.89	6460	-34.52	20240110	4065	4.06	20240104	6460	-34.52	20240110	2785	51.89	20231031	4.96	N	241690	500	125 억		167625	N	N	0	N	00	N
22	20240327	121000	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4230	0	3	0.00	80292290	18991	30.62	4230	4265	4215	5490	2965	4230	4227.91	0.69	0	-1006	4286	4257	4231	4202	4176	4257	4202	125	1260	500	3130	5	1	24470706	1035	11.59	0.81	12	0.08	365.00	5228.00	6460	20240110	-34.52	2785	20231031	51.89	6460	-34.52	20240110	4065	4.06	20240104	6460	-34.52	20240110	2785	51.89	20231031	4.96	N	241690	500	125 억		167625	N	N	0	N	00	N
23	20240327	111001	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4230	0	3	0.00	47937360	11329	18.27	4230	4265	4220	5490	2965	4230	4231.38	0.69	0	-1330	4286	4257	4231	4202	4176	4257	4202	125	1260	500	3130	5	1	24470706	1035	11.59	0.81	12	0.05	365.00	5228.00	6460	20240110	-34.52	2785	20231031	51.89	6460	-34.52	20240110	4065	4.06	20240104	6460	-34.52	20240110	2785	51.89	20231031	4.96	N	241690	500	125 억		167625	N	N	0	N	00	N
24	20240327	100957	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4240	10	2	0.24	27861475	6584	10.62	4230	4265	4220	5490	2965	4230	4231.69	0.69	0	-1488	4286	4257	4231	4202	4176	4257	4202	125	1260	500	3130	5	1	24470706	1038	11.62	0.81	12	0.03	365.00	5228.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	4065	4.31	20240104	6460	-34.37	20240110	2785	52.24	20231031	4.96	N	241690	500	125 억		167625	N	N	0	N	00	N
25	20240327	091003	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4260	30	2	0.71	5114150	1208	1.95	4230	4260	4230	5490	2965	4230	4233.57	0.69	0	-227	4286	4257	4231	4202	4176	4257	4202	125	1260	500	3130	5	1	24470706	1042	11.67	0.81	12	0.00	365.00	5228.00	6460	20240110	-34.06	2785	20231031	52.96	6460	-34.06	20240110	4065	4.80	20240104	6460	-34.06	20240110	2785	52.96	20231031	4.96	N	241690	500	125 억		167625	N	N	0	N	00	N
26	20240326	160856	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4230	-20	5	-0.47	258536285	61138	95.32	4230	4260	4205	5520	2975	4250	4228.73	0.64	0	11038	4436	4342	4286	4192	4136	4315	4165	125	1270	500	3140	5	1	24470706	1035	11.59	0.81	12	0.25	365.00	5228.00	6460	20240110	-34.52	2785	20231031	51.89	6460	-34.52	20240110	4065	4.06	20240104	6460	-34.52	20240110	2785	51.89	20231031	4.95	N	241690	500	125 억		156587	N	N	0	N	00	N
27	20240326	150949	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4240	-10	5	-0.24	252474045	59705	93.09	4230	4260	4205	5520	2975	4250	4228.69	0.64	0	11061	4436	4342	4286	4192	4136	4315	4165	125	1270	500	3140	5	1	24470706	1038	11.62	0.81	12	0.24	365.00	5228.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	4065	4.31	20240104	6460	-34.37	20240110	2785	52.24	20231031	4.95	N	241690	500	125 억		156587	N	N	0	N	00	N
28	20240326	140947	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4215	-35	5	-0.82	232329045	54934	85.65	4230	4260	4205	5520	2975	4250	4229.24	0.64	0	10670	4436	4342	4286	4192	4136	4315	4165	125	1270	500	3140	5	1	24470706	1031	11.55	0.81	12	0.22	365.00	5228.00	6460	20240110	-34.75	2785	20231031	51.35	6460	-34.75	20240110	4065	3.69	20240104	6460	-34.75	20240110	2785	51.35	20231031	4.95	N	241690	500	125 억		156587	N	N	0	N	00	N
29	20240326	130942	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4235	-15	5	-0.35	183652000	43388	67.65	4230	4260	4210	5520	2975	4250	4232.78	0.64	0	9447	4436	4342	4286	4192	4136	4315	4165	125	1270	500	3140	5	1	24470706	1036	11.60	0.81	12	0.18	365.00	5228.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	4065	4.18	20240104	6460	-34.44	20240110	2785	52.06	20231031	4.95	N	241690	500	125 억		156587	N	N	0	N	00	N
30	20240326	120942	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4235	-15	5	-0.35	157022805	37088	57.82	4230	4260	4210	5520	2975	4250	4233.79	0.64	0	9100	4436	4342	4286	4192	4136	4315	4165	125	1270	500	3140	5	1	24470706	1036	11.60	0.81	12	0.15	365.00	5228.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	4065	4.18	20240104	6460	-34.44	20240110	2785	52.06	20231031	4.95	N	241690	500	125 억		156587	N	N	0	N	00	N
31	20240326	110939	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4225	-25	5	-0.59	120592765	28482	44.41	4230	4260	4210	5520	2975	4250	4234.00	0.64	0	8373	4436	4342	4286	4192	4136	4315	4165	125	1270	500	3140	5	1	24470706	1034	11.58	0.81	12	0.12	365.00	5228.00	6460	20240110	-34.60	2785	20231031	51.71	6460	-34.60	20240110	4065	3.94	20240104	6460	-34.60	20240110	2785	51.71	20231031	4.95	N	241690	500	125 억		156587	N	N	0	N	00	N
32	20240326	100951	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4255	5	2	0.12	80970340	19124	29.82	4230	4260	4210	5520	2975	4250	4233.96	0.64	0	7185	4436	4342	4286	4192	4136	4315	4165	125	1270	500	3140	5	1	24470706	1041	11.66	0.81	12	0.08	365.00	5228.00	6460	20240110	-34.13	2785	20231031	52.78	6460	-34.13	20240110	4065	4.67	20240104	6460	-34.13	20240110	2785	52.78	20231031	4.95	N	241690	500	125 억		156587	N	N	0	N	00	N
33	20240326	090950	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4225	-25	5	-0.59	9346105	2211	3.45	4230	4250	4220	5520	2975	4250	4227.09	0.64	0	414	4436	4342	4286	4192	4136	4315	4165	125	1270	500	3140	5	1	24470706	1034	11.58	0.81	12	0.01	365.00	5228.00	6460	20240110	-34.60	2785	20231031	51.71	6460	-34.60	20240110	4065	3.94	20240104	6460	-34.60	20240110	2785	51.71	20231031	4.95	N	241690	500	125 억		156587	N	N	0	N	00	N
34	20240325	161022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4250	-45	5	-1.05	273353420	63954	106.08	4300	4380	4230	5580	3010	4295	4274.26	0.74	0	-25550	4341	4317	4281	4257	4221	4300	4240	125	1285	500	3170	5	1	24470706	1040	11.64	0.81	12	0.26	365.00	5228.00	6460	20240110	-34.21	2785	20231031	52.60	6460	-34.21	20240110	4065	4.55	20240104	6460	-34.21	20240110	2785	52.60	20231031	4.96	N	241690	500	125 억		182137	N	N	0	N	00	N
35	20240325	151024	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4240	-55	5	-1.28	264794130	61940	102.74	4300	4380	4230	5580	3010	4295	4275.01	0.74	0	-24782	4341	4317	4281	4257	4221	4300	4240	125	1285	500	3170	5	1	24470706	1038	11.62	0.81	12	0.25	365.00	5228.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	4065	4.31	20240104	6460	-34.37	20240110	2785	52.24	20231031	4.96	N	241690	500	125 억		182137	N	N	0	N	00	N
36	20240325	141023	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4240	-55	5	-1.28	231132350	54002	89.57	4300	4380	4240	5580	3010	4295	4280.07	0.74	0	-21359	4341	4317	4281	4257	4221	4300	4240	125	1285	500	3170	5	1	24470706	1038	11.62	0.81	12	0.22	365.00	5228.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	4065	4.31	20240104	6460	-34.37	20240110	2785	52.24	20231031	4.96	N	241690	500	125 억		182137	N	N	0	N	00	N
37	20240325	131022	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4260	-35	5	-0.81	192381770	44890	74.46	4300	4380	4255	5580	3010	4295	4285.63	0.74	0	-15326	4341	4317	4281	4257	4221	4300	4240	125	1285	500	3170	5	1	24470706	1042	11.67	0.81	12	0.18	365.00	5228.00	6460	20240110	-34.06	2785	20231031	52.96	6460	-34.06	20240110	4065	4.80	20240104	6460	-34.06	20240110	2785	52.96	20231031	4.96	N	241690	500	125 억		182137	N	N	0	N	00	N
38	20240325	121026	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4270	-25	5	-0.58	154440665	36002	59.72	4300	4380	4255	5580	3010	4295	4289.78	0.74	0	-11136	4341	4317	4281	4257	4221	4300	4240	125	1285	500	3170	5	1	24470706	1045	11.70	0.82	12	0.15	365.00	5228.00	6460	20240110	-33.90	2785	20231031	53.32	6460	-33.90	20240110	4065	5.04	20240104	6460	-33.90	20240110	2785	53.32	20231031	4.96	N	241690	500	125 억		182137	N	N	0	N	00	N
39	20240325	111024	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4285	-10	5	-0.23	121257890	28231	46.83	4300	4380	4270	5580	3010	4295	4295.20	0.74	0	-8045	4341	4317	4281	4257	4221	4300	4240	125	1285	500	3170	5	1	24470706	1049	11.74	0.82	12	0.12	365.00	5228.00	6460	20240110	-33.67	2785	20231031	53.86	6460	-33.67	20240110	4065	5.41	20240104	6460	-33.67	20240110	2785	53.86	20231031	4.96	N	241690	500	125 억		182137	N	N	0	N	00	N
40	20240325	101024	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4280	-15	5	-0.35	92856935	21600	35.83	4300	4380	4275	5580	3010	4295	4298.93	0.74	0	-5795	4341	4317	4281	4257	4221	4300	4240	125	1285	500	3170	5	1	24470706	1047	11.73	0.82	12	0.09	365.00	5228.00	6460	20240110	-33.75	2785	20231031	53.68	6460	-33.75	20240110	4065	5.29	20240104	6460	-33.75	20240110	2785	53.68	20231031	4.96	N	241690	500	125 억		182137	N	N	0	N	00	N
41	20240325	091027	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4315	20	2	0.47	33496050	7773	12.89	4300	4380	4295	5580	3010	4295	4309.28	0.74	0	-1068	4341	4317	4281	4257	4221	4300	4240	125	1285	500	3170	5	1	24470706	1056	11.82	0.83	12	0.03	365.00	5228.00	6460	20240110	-33.20	2785	20231031	54.94	6460	-33.20	20240110	4065	6.15	20240104	6460	-33.20	20240110	2785	54.94	20231031	4.96	N	241690	500	125 억		182137	N	N	0	N	00	N
42	20240322	161026	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4295	45	2	1.06	255312460	59801	83.26	4305	4305	4245	5520	2975	4250	4269.35	0.67	0	17262	4343	4296	4258	4211	4173	4277	4192	125	1270	500	3140	5	1	24470706	1051	11.77	0.82	12	0.24	365.00	5228.00	6460	20240110	-33.51	2785	20231031	54.22	6460	-33.51	20240110	4065	5.66	20240104	6460	-33.51	20240110	2785	54.22	20231031	4.97	N	241690	500	125 억		164885	N	N	0	N	00	N
43	20240322	151028	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4275	25	2	0.59	240571190	56368	78.48	4305	4305	4245	5520	2975	4250	4267.87	0.67	0	17764	4343	4296	4258	4211	4173	4277	4192	125	1270	500	3140	5	1	24470706	1046	11.71	0.82	12	0.23	365.00	5228.00	6460	20240110	-33.82	2785	20231031	53.50	6460	-33.82	20240110	4065	5.17	20240104	6460	-33.82	20240110	2785	53.50	20231031	4.97	N	241690	500	125 억		164885	N	N	0	N	00	N
44	20240322	141015	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4290	40	2	0.94	228957800	53656	74.71	4305	4305	4245	5520	2975	4250	4267.14	0.67	0	17314	4343	4296	4258	4211	4173	4277	4192	125	1270	500	3140	5	1	24470706	1050	11.75	0.82	12	0.22	365.00	5228.00	6460	20240110	-33.59	2785	20231031	54.04	6460	-33.59	20240110	4065	5.54	20240104	6460	-33.59	20240110	2785	54.04	20231031	4.97	N	241690	500	125 억		164885	N	N	0	N	00	N
45	20240322	131021	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4295	45	2	1.06	202231520	47414	66.02	4305	4305	4245	5520	2975	4250	4265.23	0.67	0	17181	4343	4296	4258	4211	4173	4277	4192	125	1270	500	3140	5	1	24470706	1051	11.77	0.82	12	0.19	365.00	5228.00	6460	20240110	-33.51	2785	20231031	54.22	6460	-33.51	20240110	4065	5.66	20240104	6460	-33.51	20240110	2785	54.22	20231031	4.97	N	241690	500	125 억		164885	N	N	0	N	00	N
46	20240322	121017	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4275	25	2	0.59	192472890	45137	62.84	4305	4305	4245	5520	2975	4250	4264.19	0.67	0	16293	4343	4296	4258	4211	4173	4277	4192	125	1270	500	3140	5	1	24470706	1046	11.71	0.82	12	0.18	365.00	5228.00	6460	20240110	-33.82	2785	20231031	53.50	6460	-33.82	20240110	4065	5.17	20240104	6460	-33.82	20240110	2785	53.50	20231031	4.97	N	241690	500	125 억		164885	N	N	0	N	00	N
47	20240322	111026	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4265	15	2	0.35	159068105	37317	51.96	4305	4305	4245	5520	2975	4250	4262.62	0.67	0	15393	4343	4296	4258	4211	4173	4277	4192	125	1270	500	3140	5	1	24470706	1044	11.68	0.82	12	0.15	365.00	5228.00	6460	20240110	-33.98	2785	20231031	53.14	6460	-33.98	20240110	4065	4.92	20240104	6460	-33.98	20240110	2785	53.14	20231031	4.97	N	241690	500	125 억		164885	N	N	0	N	00	N
48	20240322	101016	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4270	20	2	0.47	110342015	25889	36.05	4305	4305	4245	5520	2975	4250	4262.12	0.67	0	11143	4343	4296	4258	4211	4173	4277	4192	125	1270	500	3140	5	1	24470706	1045	11.70	0.82	12	0.11	365.00	5228.00	6460	20240110	-33.90	2785	20231031	53.32	6460	-33.90	20240110	4065	5.04	20240104	6460	-33.90	20240110	2785	53.32	20231031	4.97	N	241690	500	125 억		164885	N	N	0	N	00	N
49	20240322	091016	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4250	0	3	0.00	5218695	1221	1.70	4305	4305	4250	5520	2975	4250	4274.12	0.67	0	-168	4343	4296	4258	4211	4173	4277	4192	125	1270	500	3140	5	1	24470706	1040	11.64	0.81	12	0.00	365.00	5228.00	6460	20240110	-34.21	2785	20231031	52.60	6460	-34.21	20240110	4065	4.55	20240104	6460	-34.21	20240110	2785	52.60	20231031	4.97	N	241690	500	125 억		164885	N	N	0	N	00	N
50	20240321	161021	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4250	30	2	0.71	305596910	71685	191.16	4280	4305	4220	5480	2955	4220	4263.05	0.64	0	8293	4280	4250	4215	4185	4150	4265	4200	125	1260	500	3120	5	1	24470706	1040	11.64	0.81	12	0.29	365.00	5228.00	6460	20240110	-34.21	2785	20231031	52.60	6460	-34.21	20240110	4065	4.55	20240104	6460	-34.21	20240110	2785	52.60	20231031	4.99	N	241690	500	125 억		156592	N	N	0	N	00	N
51	20240321	151016	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4250	30	2	0.71	288168900	67585	180.23	4280	4305	4220	5480	2955	4220	4263.80	0.64	0	7997	4280	4250	4215	4185	4150	4265	4200	125	1260	500	3120	5	1	24470706	1040	11.64	0.81	12	0.28	365.00	5228.00	6460	20240110	-34.21	2785	20231031	52.60	6460	-34.21	20240110	4065	4.55	20240104	6460	-34.21	20240110	2785	52.60	20231031	4.99	N	241690	500	125 억		156592	N	N	0	N	00	N
52	20240321	141016	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4260	40	2	0.95	261550600	61338	163.57	4280	4305	4220	5480	2955	4220	4264.09	0.64	0	10479	4280	4250	4215	4185	4150	4265	4200	125	1260	500	3120	5	1	24470706	1042	11.67	0.81	12	0.25	365.00	5228.00	6460	20240110	-34.06	2785	20231031	52.96	6460	-34.06	20240110	4065	4.80	20240104	6460	-34.06	20240110	2785	52.96	20231031	4.99	N	241690	500	125 억		156592	N	N	0	N	00	N
53	20240321	131005	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4270	50	2	1.18	228887080	53676	143.14	4280	4305	4220	5480	2955	4220	4264.24	0.64	0	8945	4280	4250	4215	4185	4150	4265	4200	125	1260	500	3120	5	1	24470706	1045	11.70	0.82	12	0.22	365.00	5228.00	6460	20240110	-33.90	2785	20231031	53.32	6460	-33.90	20240110	4065	5.04	20240104	6460	-33.90	20240110	2785	53.32	20231031	4.99	N	241690	500	125 억		156592	N	N	0	N	00	N
54	20240321	121019	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4240	20	2	0.47	176621195	41450	110.53	4280	4300	4220	5480	2955	4220	4261.07	0.64	0	5814	4280	4250	4215	4185	4150	4265	4200	125	1260	500	3120	5	1	24470706	1038	11.62	0.81	12	0.17	365.00	5228.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	4065	4.31	20240104	6460	-34.37	20240110	2785	52.24	20231031	4.99	N	241690	500	125 억		156592	N	N	0	N	00	N
55	20240321	111016	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4270	50	2	1.18	152099110	35688	95.17	4280	4300	4220	5480	2955	4220	4261.91	0.64	0	5175	4280	4250	4215	4185	4150	4265	4200	125	1260	500	3120	5	1	24470706	1045	11.70	0.82	12	0.15	365.00	5228.00	6460	20240110	-33.90	2785	20231031	53.32	6460	-33.90	20240110	4065	5.04	20240104	6460	-33.90	20240110	2785	53.32	20231031	4.99	N	241690	500	125 억		156592	N	N	0	N	00	N
56	20240321	101021	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4270	50	2	1.18	56485000	13325	35.53	4280	4280	4220	5480	2955	4220	4239.02	0.64	0	2126	4280	4250	4215	4185	4150	4265	4200	125	1260	500	3120	5	1	24470706	1045	11.70	0.82	12	0.05	365.00	5228.00	6460	20240110	-33.90	2785	20231031	53.32	6460	-33.90	20240110	4065	5.04	20240104	6460	-33.90	20240110	2785	53.32	20231031	4.99	N	241690	500	125 억		156592	N	N	0	N	00	N
57	20240321	091025	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4235	15	2	0.36	5997345	1417	3.78	4280	4280	4220	5480	2955	4220	4232.42	0.64	0	-1	4280	4250	4215	4185	4150	4265	4200	125	1260	500	3120	5	1	24470706	1036	11.60	0.81	12	0.01	365.00	5228.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	4065	4.18	20240104	6460	-34.44	20240110	2785	52.06	20231031	4.99	N	241690	500	125 억		156592	N	N	0	N	00	N
58	20240320	161007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4220	0	3	0.00	156280840	37187	56.78	4215	4245	4180	5480	2955	4220	4202.48	0.65	0	-3676	4360	4290	4250	4180	4140	4270	4160	125	1260	500	3120	5	1	24470706	1033	11.56	0.81	12	0.15	365.00	5228.00	6460	20240110	-34.67	2785	20231031	51.53	6460	-34.67	20240110	4065	3.81	20240104	6460	-34.67	20240110	2785	51.53	20231031	5.00	N	241690	500	125 억		160268	N	N	0	N	00	N
59	20240320	151010	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4220	0	3	0.00	150654570	35853	54.74	4215	4245	4180	5480	2955	4220	4202.01	0.65	0	-3661	4360	4290	4250	4180	4140	4270	4160	125	1260	500	3120	5	1	24470706	1033	11.56	0.81	12	0.15	365.00	5228.00	6460	20240110	-34.67	2785	20231031	51.53	6460	-34.67	20240110	4065	3.81	20240104	6460	-34.67	20240110	2785	51.53	20231031	5.00	N	241690	500	125 억		160268	N	N	0	N	00	N
60	20240320	141015	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4215	-5	5	-0.12	135898500	32359	49.41	4215	4245	4180	5480	2955	4220	4199.71	0.65	0	-1768	4360	4290	4250	4180	4140	4270	4160	125	1260	500	3120	5	1	24470706	1031	11.55	0.81	12	0.13	365.00	5228.00	6460	20240110	-34.75	2785	20231031	51.35	6460	-34.75	20240110	4065	3.69	20240104	6460	-34.75	20240110	2785	51.35	20231031	5.00	N	241690	500	125 억		160268	N	N	0	N	00	N
61	20240320	131015	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4205	-15	5	-0.36	125812990	29958	45.74	4215	4245	4180	5480	2955	4220	4199.65	0.65	0	-1682	4360	4290	4250	4180	4140	4270	4160	125	1260	500	3120	5	1	24470706	1029	11.52	0.80	12	0.12	365.00	5228.00	6460	20240110	-34.91	2785	20231031	50.99	6460	-34.91	20240110	4065	3.44	20240104	6460	-34.91	20240110	2785	50.99	20231031	5.00	N	241690	500	125 억		160268	N	N	0	N	00	N
62	20240320	121008	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4200	-20	5	-0.47	117038070	27866	42.55	4215	4245	4180	5480	2955	4220	4200.03	0.65	0	-1915	4360	4290	4250	4180	4140	4270	4160	125	1260	500	3120	5	1	24470706	1028	11.51	0.80	12	0.11	365.00	5228.00	6460	20240110	-34.98	2785	20231031	50.81	6460	-34.98	20240110	4065	3.32	20240104	6460	-34.98	20240110	2785	50.81	20231031	5.00	N	241690	500	125 억		160268	N	N	0	N	00	N
63	20240320	111010	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4190	-30	5	-0.71	104220915	24814	37.89	4215	4245	4180	5480	2955	4220	4200.09	0.65	0	-1489	4360	4290	4250	4180	4140	4270	4160	125	1260	500	3120	5	1	24470706	1025	11.48	0.80	12	0.10	365.00	5228.00	6460	20240110	-35.14	2785	20231031	50.45	6460	-35.14	20240110	4065	3.08	20240104	6460	-35.14	20240110	2785	50.45	20231031	5.00	N	241690	500	125 억		160268	N	N	0	N	00	N
64	20240320	101004	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4200	-20	5	-0.47	74035230	17622	26.91	4215	4245	4180	5480	2955	4220	4201.30	0.65	0	-1982	4360	4290	4250	4180	4140	4270	4160	125	1260	500	3120	5	1	24470706	1028	11.51	0.80	12	0.07	365.00	5228.00	6460	20240110	-34.98	2785	20231031	50.81	6460	-34.98	20240110	4065	3.32	20240104	6460	-34.98	20240110	2785	50.81	20231031	5.00	N	241690	500	125 억		160268	N	N	0	N	00	N
65	20240320	091009	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4225	5	2	0.12	2025345	480	0.73	4215	4245	4215	5480	2955	4220	4219.47	0.65	0	250	4360	4290	4250	4180	4140	4270	4160	125	1260	500	3120	5	1	24470706	1034	11.58	0.81	12	0.00	365.00	5228.00	6460	20240110	-34.60	2785	20231031	51.71	6460	-34.60	20240110	4065	3.94	20240104	6460	-34.60	20240110	2785	51.71	20231031	5.00	N	241690	500	125 억		160268	N	N	0	N	00	N
66	20240319	160958	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4220	0	3	0.00	274142175	64586	145.15	4280	4320	4210	5480	2955	4220	4244.61	0.66	0	163	4320	4270	4235	4185	4150	4295	4210	125	1260	500	3120	5	1	24470706	1033	11.56	0.81	12	0.26	365.00	5228.00	6460	20240110	-34.67	2785	20231031	51.53	6460	-34.67	20240110	4065	3.81	20240104	6460	-34.67	20240110	2785	51.53	20231031	5.06	N	241690	500	125 억		160850	N	N	0	N	00	N
67	20240319	151009	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4235	15	2	0.36	258176755	60805	136.66	4280	4320	4210	5480	2955	4220	4245.98	0.66	0	-58	4320	4270	4235	4185	4150	4295	4210	125	1260	500	3120	5	1	24470706	1036	11.60	0.81	12	0.25	365.00	5228.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	4065	4.18	20240104	6460	-34.44	20240110	2785	52.06	20231031	5.06	N	241690	500	125 억		160850	N	N	0	N	00	N
68	20240319	141008	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4245	25	2	0.59	235487525	55446	124.61	4280	4320	4210	5480	2955	4220	4247.15	0.66	0	742	4320	4270	4235	4185	4150	4295	4210	125	1260	500	3120	5	1	24470706	1039	11.63	0.81	12	0.23	365.00	5228.00	6460	20240110	-34.29	2785	20231031	52.42	6460	-34.29	20240110	4065	4.43	20240104	6460	-34.29	20240110	2785	52.42	20231031	5.06	N	241690	500	125 억		160850	N	N	0	N	00	N
69	20240319	130936	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4230	10	2	0.24	215184295	50664	113.86	4280	4320	4210	5480	2955	4220	4247.28	0.66	0	1410	4320	4270	4235	4185	4150	4295	4210	125	1260	500	3120	5	1	24470706	1035	11.59	0.81	12	0.21	365.00	5228.00	6460	20240110	-34.52	2785	20231031	51.89	6460	-34.52	20240110	4065	4.06	20240104	6460	-34.52	20240110	2785	51.89	20231031	5.06	N	241690	500	125 억		160850	N	N	0	N	00	N
70	20240319	121000	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4240	20	2	0.47	196964745	46351	104.17	4280	4320	4210	5480	2955	4220	4249.42	0.66	0	589	4320	4270	4235	4185	4150	4295	4210	125	1260	500	3120	5	1	24470706	1038	11.62	0.81	12	0.19	365.00	5228.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	4065	4.31	20240104	6460	-34.37	20240110	2785	52.24	20231031	5.06	N	241690	500	125 억		160850	N	N	0	N	00	N
71	20240319	111005	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4260	40	2	0.95	133715745	31438	70.66	4280	4320	4210	5480	2955	4220	4253.32	0.66	0	-3549	4320	4270	4235	4185	4150	4295	4210	125	1260	500	3120	5	1	24470706	1042	11.67	0.81	12	0.13	365.00	5228.00	6460	20240110	-34.06	2785	20231031	52.96	6460	-34.06	20240110	4065	4.80	20240104	6460	-34.06	20240110	2785	52.96	20231031	5.06	N	241690	500	125 억		160850	N	N	0	N	00	N
72	20240319	101008	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4255	35	2	0.83	75668855	17784	39.97	4280	4320	4210	5480	2955	4220	4254.88	0.66	0	-4878	4320	4270	4235	4185	4150	4295	4210	125	1260	500	3120	5	1	24470706	1041	11.66	0.81	12	0.07	365.00	5228.00	6460	20240110	-34.13	2785	20231031	52.78	6460	-34.13	20240110	4065	4.67	20240104	6460	-34.13	20240110	2785	52.78	20231031	5.06	N	241690	500	125 억		160850	N	N	0	N	00	N
73	20240319	091007	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4220	0	3	0.00	19866105	4709	10.58	4280	4280	4210	5480	2955	4220	4218.75	0.66	0	-1963	4320	4270	4235	4185	4150	4295	4210	125	1260	500	3120	5	1	24470706	1033	11.56	0.81	12	0.02	365.00	5228.00	6460	20240110	-34.67	2785	20231031	51.53	6460	-34.67	20240110	4065	3.81	20240104	6460	-34.67	20240110	2785	51.53	20231031	5.06	N	241690	500	125 억		160850	N	N	0	N	00	N
74	20240318	161000	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4220	-30	5	-0.71	186946025	44245	33.68	4205	4285	4200	5520	2975	4250	4225.26	0.69	0	-7055	4350	4300	4215	4165	4080	4257	4122	125	1270	500	3140	5	1	24470706	1033	11.56	0.81	12	0.18	365.00	5228.00	6460	20240110	-34.67	2785	20231031	51.53	6460	-34.67	20240110	4065	3.81	20240104	6460	-34.67	20240110	2785	51.53	20231031	5.03	N	241690	500	125 억		167905	N	N	0	N	00	N
75	20240318	150959	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4205	-45	5	-1.06	172275635	40759	31.03	4205	4285	4200	5520	2975	4250	4226.69	0.69	0	-6245	4350	4300	4215	4165	4080	4257	4122	125	1270	500	3140	5	1	24470706	1029	11.52	0.80	12	0.17	365.00	5228.00	6460	20240110	-34.91	2785	20231031	50.99	6460	-34.91	20240110	4065	3.44	20240104	6460	-34.91	20240110	2785	50.99	20231031	5.03	N	241690	500	125 억		167905	N	N	0	N	00	N
76	20240318	141000	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4235	-15	5	-0.35	98820075	23316	17.75	4205	4285	4205	5520	2975	4250	4238.29	0.69	0	-4780	4350	4300	4215	4165	4080	4257	4122	125	1270	500	3140	5	1	24470706	1036	11.60	0.81	12	0.10	365.00	5228.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	4065	4.18	20240104	6460	-34.44	20240110	2785	52.06	20231031	5.03	N	241690	500	125 억		167905	N	N	0	N	00	N
77	20240318	130959	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4230	-20	5	-0.47	88878185	20967	15.96	4205	4285	4205	5520	2975	4250	4238.96	0.69	0	-4441	4350	4300	4215	4165	4080	4257	4122	125	1270	500	3140	5	1	24470706	1035	11.59	0.81	12	0.09	365.00	5228.00	6460	20240110	-34.52	2785	20231031	51.89	6460	-34.52	20240110	4065	4.06	20240104	6460	-34.52	20240110	2785	51.89	20231031	5.03	N	241690	500	125 억		167905	N	N	0	N	00	N
78	20240318	120953	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4220	-30	5	-0.71	71524685	16857	12.83	4205	4285	4205	5520	2975	4250	4243.03	0.69	0	-4421	4350	4300	4215	4165	4080	4257	4122	125	1270	500	3140	5	1	24470706	1033	11.56	0.81	12	0.07	365.00	5228.00	6460	20240110	-34.67	2785	20231031	51.53	6460	-34.67	20240110	4065	3.81	20240104	6460	-34.67	20240110	2785	51.53	20231031	5.03	N	241690	500	125 억		167905	N	N	0	N	00	N
79	20240318	111002	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4240	-10	5	-0.24	58204715	13712	10.44	4205	4285	4205	5520	2975	4250	4244.80	0.69	0	-4391	4350	4300	4215	4165	4080	4257	4122	125	1270	500	3140	5	1	24470706	1038	11.62	0.81	12	0.06	365.00	5228.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	4065	4.31	20240104	6460	-34.37	20240110	2785	52.24	20231031	5.03	N	241690	500	125 억		167905	N	N	0	N	00	N
80	20240318	101000	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4245	-5	5	-0.12	32572485	7685	5.85	4205	4285	4205	5520	2975	4250	4238.45	0.69	0	-1556	4350	4300	4215	4165	4080	4257	4122	125	1270	500	3140	5	1	24470706	1039	11.63	0.81	12	0.03	365.00	5228.00	6460	20240110	-34.29	2785	20231031	52.42	6460	-34.29	20240110	4065	4.43	20240104	6460	-34.29	20240110	2785	52.42	20231031	5.03	N	241690	500	125 억		167905	N	N	0	N	00	N
81	20240318	091000	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4245	-5	5	-0.12	4962630	1178	0.90	4205	4250	4205	5520	2975	4250	4212.76	0.69	0	-11	4350	4300	4215	4165	4080	4257	4122	125	1270	500	3140	5	1	24470706	1039	11.63	0.81	12	0.00	365.00	5228.00	6460	20240110	-34.29	2785	20231031	52.42	6460	-34.29	20240110	4065	4.43	20240104	6460	-34.29	20240110	2785	52.42	20231031	5.03	N	241690	500	125 억		167905	N	N	0	N	00	N
82	20240315	160950	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4250	0	3	0.00	549997960	131353	236.98	4260	4265	4130	5520	2975	4250	4187.17	0.68	0	2322	4390	4320	4265	4195	4140	4292	4167	125	1270	500	3140	5	1	24470706	1040	21.79	0.87	12	0.54	195.00	4866.00	6460	20240110	-34.21	2785	20231031	52.60	6460	-34.21	20240110	4065	4.55	20240104	6460	-34.21	20240110	2785	52.60	20231031	5.08	N	241690	500	125 억		165584	N	N	0	N	00	N
83	20240315	150919	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4235	-15	5	-0.35	521626725	124680	224.94	4260	4265	4130	5520	2975	4250	4183.72	0.68	0	2811	4390	4320	4265	4195	4140	4292	4167	125	1270	500	3140	5	1	24470706	1036	21.72	0.87	12	0.51	195.00	4866.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	4065	4.18	20240104	6460	-34.44	20240110	2785	52.06	20231031	5.08	N	241690	500	125 억		165584	N	N	0	N	00	N
84	20240315	140859	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4190	-60	5	-1.41	456886400	109207	197.03	4260	4265	4130	5520	2975	4250	4183.67	0.68	0	-3073	4390	4320	4265	4195	4140	4292	4167	125	1270	500	3140	5	1	24470706	1025	21.49	0.86	12	0.45	195.00	4866.00	6460	20240110	-35.14	2785	20231031	50.45	6460	-35.14	20240110	4065	3.08	20240104	6460	-35.14	20240110	2785	50.45	20231031	5.08	N	241690	500	125 억		165584	N	N	0	N	00	N
85	20240315	130951	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4200	-50	5	-1.18	425199130	101645	183.39	4260	4265	4130	5520	2975	4250	4183.18	0.68	0	-2293	4390	4320	4265	4195	4140	4292	4167	125	1270	500	3140	5	1	24470706	1028	21.54	0.86	12	0.42	195.00	4866.00	6460	20240110	-34.98	2785	20231031	50.81	6460	-34.98	20240110	4065	3.32	20240104	6460	-34.98	20240110	2785	50.81	20231031	5.08	N	241690	500	125 억		165584	N	N	0	N	00	N
86	20240315	120950	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4155	-95	5	-2.24	366384040	87527	157.91	4260	4265	4130	5520	2975	4250	4185.95	0.68	0	-2576	4390	4320	4265	4195	4140	4292	4167	125	1270	500	3140	5	1	24470706	1017	21.31	0.85	12	0.36	195.00	4866.00	6460	20240110	-35.68	2785	20231031	49.19	6460	-35.68	20240110	4065	2.21	20240104	6460	-35.68	20240110	2785	49.19	20231031	5.08	N	241690	500	125 억		165584	N	N	0	N	00	N
87	20240315	110946	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4200	-50	5	-1.18	268785035	64086	115.62	4260	4265	4150	5520	2975	4250	4194.13	0.68	0	-6128	4390	4320	4265	4195	4140	4292	4167	125	1270	500	3140	5	1	24470706	1028	21.54	0.86	12	0.26	195.00	4866.00	6460	20240110	-34.98	2785	20231031	50.81	6460	-34.98	20240110	4065	3.32	20240104	6460	-34.98	20240110	2785	50.81	20231031	5.08	N	241690	500	125 억		165584	N	N	0	N	00	N
88	20240315	100949	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4200	-50	5	-1.18	215043725	51322	92.59	4260	4265	4150	5520	2975	4250	4190.09	0.68	0	-4822	4390	4320	4265	4195	4140	4292	4167	125	1270	500	3140	5	1	24470706	1028	21.54	0.86	12	0.21	195.00	4866.00	6460	20240110	-34.98	2785	20231031	50.81	6460	-34.98	20240110	4065	3.32	20240104	6460	-34.98	20240110	2785	50.81	20231031	5.08	N	241690	500	125 억		165584	N	N	0	N	00	N
89	20240315	090955	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4235	-15	5	-0.35	8051015	1898	3.42	4260	4265	4225	5520	2975	4250	4241.84	0.68	0	-395	4390	4320	4265	4195	4140	4292	4167	125	1270	500	3140	5	1	24470706	1036	21.72	0.87	12	0.01	195.00	4866.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	4065	4.18	20240104	6460	-34.44	20240110	2785	52.06	20231031	5.08	N	241690	500	125 억		165584	N	N	0	N	00	N
90	20240314	160939	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4250	-35	5	-0.82	233743025	55011	49.76	4335	4335	4210	5570	3000	4285	4249.02	0.70	0	-6463	4388	4336	4288	4236	4188	4312	4212	125	1285	500	3170	5	1	24470706	1040	21.79	0.87	12	0.22	195.00	4866.00	6460	20240110	-34.21	2785	20231031	52.60	6460	-34.21	20240110	4065	4.55	20240104	6460	-34.21	20240110	2785	52.60	20231031	5.12	N	241690	500	125 억		172047	N	N	0	N	00	N
91	20240314	150944	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4260	-25	5	-0.58	223433120	52585	47.56	4335	4335	4210	5570	3000	4285	4248.99	0.70	0	-6439	4388	4336	4288	4236	4188	4312	4212	125	1285	500	3170	5	1	24470706	1042	21.85	0.88	12	0.21	195.00	4866.00	6460	20240110	-34.06	2785	20231031	52.96	6460	-34.06	20240110	4065	4.80	20240104	6460	-34.06	20240110	2785	52.96	20231031	5.12	N	241690	500	125 억		172047	N	N	0	N	00	N
92	20240314	140943	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4250	-35	5	-0.82	196921375	46362	41.93	4335	4335	4210	5570	3000	4285	4247.47	0.70	0	-6850	4388	4336	4288	4236	4188	4312	4212	125	1285	500	3170	5	1	24470706	1040	21.79	0.87	12	0.19	195.00	4866.00	6460	20240110	-34.21	2785	20231031	52.60	6460	-34.21	20240110	4065	4.55	20240104	6460	-34.21	20240110	2785	52.60	20231031	5.12	N	241690	500	125 억		172047	N	N	0	N	00	N
93	20240314	130941	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4265	-20	5	-0.47	188224950	44318	40.08	4335	4335	4210	5570	3000	4285	4247.14	0.70	0	-6514	4388	4336	4288	4236	4188	4312	4212	125	1285	500	3170	5	1	24470706	1044	21.87	0.88	12	0.18	195.00	4866.00	6460	20240110	-33.98	2785	20231031	53.14	6460	-33.98	20240110	4065	4.92	20240104	6460	-33.98	20240110	2785	53.14	20231031	5.12	N	241690	500	125 억		172047	N	N	0	N	00	N
94	20240314	120941	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4250	-35	5	-0.82	179653335	42303	38.26	4335	4335	4210	5570	3000	4285	4246.82	0.70	0	-6223	4388	4336	4288	4236	4188	4312	4212	125	1285	500	3170	5	1	24470706	1040	21.79	0.87	12	0.17	195.00	4866.00	6460	20240110	-34.21	2785	20231031	52.60	6460	-34.21	20240110	4065	4.55	20240104	6460	-34.21	20240110	2785	52.60	20231031	5.12	N	241690	500	125 억		172047	N	N	0	N	00	N
95	20240314	110943	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4260	-25	5	-0.58	167572985	39469	35.70	4335	4335	4210	5570	3000	4285	4245.69	0.70	0	-4111	4388	4336	4288	4236	4188	4312	4212	125	1285	500	3170	5	1	24470706	1042	21.85	0.88	12	0.16	195.00	4866.00	6460	20240110	-34.06	2785	20231031	52.96	6460	-34.06	20240110	4065	4.80	20240104	6460	-34.06	20240110	2785	52.96	20231031	5.12	N	241690	500	125 억		172047	N	N	0	N	00	N
96	20240314	100949	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4240	-45	5	-1.05	146852635	34584	31.28	4335	4335	4210	5570	3000	4285	4246.26	0.70	0	-2470	4388	4336	4288	4236	4188	4312	4212	125	1285	500	3170	5	1	24470706	1038	21.74	0.87	12	0.14	195.00	4866.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	4065	4.31	20240104	6460	-34.37	20240110	2785	52.24	20231031	5.12	N	241690	500	125 억		172047	N	N	0	N	00	N
97	20240314	090946	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4305	20	2	0.47	2925610	680	0.62	4335	4335	4290	5570	3000	4285	4302.37	0.70	0	-466	4388	4336	4288	4236	4188	4312	4212	125	1285	500	3170	5	1	24470706	1053	22.08	0.88	12	0.00	195.00	4866.00	6460	20240110	-33.36	2785	20231031	54.58	6460	-33.36	20240110	4065	5.90	20240104	6460	-33.36	20240110	2785	54.58	20231031	5.12	N	241690	500	125 억		172047	N	N	0	N	00	N
98	20240313	160931	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4285	-15	5	-0.35	470920690	110133	89.55	4300	4340	4240	5590	3010	4300	4275.92	0.71	0	-1793	4500	4400	4300	4200	4100	4450	4250	125	1290	500	3180	5	1	24470706	1049	21.97	0.88	12	0.45	195.00	4866.00	6460	20240110	-33.67	2785	20231031	53.86	6460	-33.67	20240110	4065	5.41	20240104	6460	-33.67	20240110	2785	53.86	20231031	5.11	N	241690	500	125 억		173840	N	N	0	N	00	N
99	20240313	150933	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4275	-25	5	-0.58	459316080	107423	87.35	4300	4340	4240	5590	3010	4300	4275.77	0.71	0	-2198	4500	4400	4300	4200	4100	4450	4250	125	1290	500	3180	5	1	24470706	1046	21.92	0.88	12	0.44	195.00	4866.00	6460	20240110	-33.82	2785	20231031	53.50	6460	-33.82	20240110	4065	5.17	20240104	6460	-33.82	20240110	2785	53.50	20231031	5.11	N	241690	500	125 억		173840	N	N	0	N	00	N
100	20240313	140932	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4255	-45	5	-1.05	381975750	89321	72.63	4300	4340	4240	5590	3010	4300	4276.44	0.71	0	-6339	4500	4400	4300	4200	4100	4450	4250	125	1290	500	3180	5	1	24470706	1041	21.82	0.87	12	0.37	195.00	4866.00	6460	20240110	-34.13	2785	20231031	52.78	6460	-34.13	20240110	4065	4.67	20240104	6460	-34.13	20240110	2785	52.78	20231031	5.11	N	241690	500	125 억		173840	N	N	0	N	00	N
101	20240313	130940	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4275	-25	5	-0.58	225285255	52528	42.71	4300	4340	4265	5590	3010	4300	4288.86	0.71	0	-7267	4500	4400	4300	4200	4100	4450	4250	125	1290	500	3180	5	1	24470706	1046	21.92	0.88	12	0.21	195.00	4866.00	6460	20240110	-33.82	2785	20231031	53.50	6460	-33.82	20240110	4065	5.17	20240104	6460	-33.82	20240110	2785	53.50	20231031	5.11	N	241690	500	125 억		173840	N	N	0	N	00	N
102	20240313	120934	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4280	-20	5	-0.47	191260080	44586	36.25	4300	4340	4265	5590	3010	4300	4289.69	0.71	0	-7980	4500	4400	4300	4200	4100	4450	4250	125	1290	500	3180	5	1	24470706	1047	21.95	0.88	12	0.18	195.00	4866.00	6460	20240110	-33.75	2785	20231031	53.68	6460	-33.75	20240110	4065	5.29	20240104	6460	-33.75	20240110	2785	53.68	20231031	5.11	N	241690	500	125 억		173840	N	N	0	N	00	N
103	20240313	110932	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4275	-25	5	-0.58	147624825	34412	27.98	4300	4340	4265	5590	3010	4300	4289.92	0.71	0	-7202	4500	4400	4300	4200	4100	4450	4250	125	1290	500	3180	5	1	24470706	1046	21.92	0.88	12	0.14	195.00	4866.00	6460	20240110	-33.82	2785	20231031	53.50	6460	-33.82	20240110	4065	5.17	20240104	6460	-33.82	20240110	2785	53.50	20231031	5.11	N	241690	500	125 억		173840	N	N	0	N	00	N
104	20240313	100928	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4285	-15	5	-0.35	105078490	24457	19.89	4300	4340	4275	5590	3010	4300	4296.46	0.71	0	-9388	4500	4400	4300	4200	4100	4450	4250	125	1290	500	3180	5	1	24470706	1049	21.97	0.88	12	0.10	195.00	4866.00	6460	20240110	-33.67	2785	20231031	53.86	6460	-33.67	20240110	4065	5.41	20240104	6460	-33.67	20240110	2785	53.86	20231031	5.11	N	241690	500	125 억		173840	N	N	0	N	00	N
105	20240313	090937	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4290	-10	5	-0.23	43653335	10140	8.24	4300	4340	4280	5590	3010	4300	4305.06	0.71	0	-1605	4500	4400	4300	4200	4100	4450	4250	125	1290	500	3180	5	1	24470706	1050	22.00	0.88	12	0.04	195.00	4866.00	6460	20240110	-33.59	2785	20231031	54.04	6460	-33.59	20240110	4065	5.54	20240104	6460	-33.59	20240110	2785	54.04	20231031	5.11	N	241690	500	125 억		173840	N	N	0	N	00	N
106	20240312	160923	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4300	90	2	2.14	522180900	122131	103.74	4210	4400	4200	5470	2950	4210	4275.25	0.73	0	-5956	4323	4266	4238	4181	4153	4252	4167	125	1260	500	3110	5	1	24470706	1052	22.05	0.88	12	0.50	195.00	4866.00	6460	20240110	-33.44	2785	20231031	54.40	6460	-33.44	20240110	4065	5.78	20240104	6460	-33.44	20240110	2785	54.40	20231031	5.24	N	241690	500	125 억		179792	N	N	0	N	00	N
107	20240312	150920	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4295	85	2	2.02	471279325	110268	93.66	4210	4400	4200	5470	2950	4210	4273.94	0.73	0	-5140	4323	4266	4238	4181	4153	4252	4167	125	1260	500	3110	5	1	24470706	1051	22.03	0.88	12	0.45	195.00	4866.00	6460	20240110	-33.51	2785	20231031	54.22	6460	-33.51	20240110	4065	5.66	20240104	6460	-33.51	20240110	2785	54.22	20231031	5.24	N	241690	500	125 억		179792	N	N	0	N	00	N
108	20240312	140912	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4270	60	2	1.43	221940560	52118	44.27	4210	4325	4200	5470	2950	4210	4258.42	0.73	0	-10035	4323	4266	4238	4181	4153	4252	4167	125	1260	500	3110	5	1	24470706	1045	21.90	0.88	12	0.21	195.00	4866.00	6460	20240110	-33.90	2785	20231031	53.32	6460	-33.90	20240110	4065	5.04	20240104	6460	-33.90	20240110	2785	53.32	20231031	5.24	N	241690	500	125 억		179792	N	N	0	N	00	N
109	20240312	130837	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4260	50	2	1.19	206203335	48428	41.13	4210	4325	4200	5470	2950	4210	4257.94	0.73	0	-9417	4323	4266	4238	4181	4153	4252	4167	125	1260	500	3110	5	1	24470706	1042	21.85	0.88	12	0.20	195.00	4866.00	6460	20240110	-34.06	2785	20231031	52.96	6460	-34.06	20240110	4065	4.80	20240104	6460	-34.06	20240110	2785	52.96	20231031	5.24	N	241690	500	125 억		179792	N	N	0	N	00	N
110	20240312	120924	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4275	65	2	1.54	186515170	43814	37.22	4210	4325	4200	5470	2950	4210	4256.98	0.73	0	-8305	4323	4266	4238	4181	4153	4252	4167	125	1260	500	3110	5	1	24470706	1046	21.92	0.88	12	0.18	195.00	4866.00	6460	20240110	-33.82	2785	20231031	53.50	6460	-33.82	20240110	4065	5.17	20240104	6460	-33.82	20240110	2785	53.50	20231031	5.24	N	241690	500	125 억		179792	N	N	0	N	00	N
111	20240312	110920	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4290	80	2	1.90	157672950	37084	31.50	4210	4325	4200	5470	2950	4210	4251.78	0.73	0	-3569	4323	4266	4238	4181	4153	4252	4167	125	1260	500	3110	5	1	24470706	1050	22.00	0.88	12	0.15	195.00	4866.00	6460	20240110	-33.59	2785	20231031	54.04	6460	-33.59	20240110	4065	5.54	20240104	6460	-33.59	20240110	2785	54.04	20231031	5.24	N	241690	500	125 억		179792	N	N	0	N	00	N
112	20240312	100923	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4270	60	2	1.43	100531790	23772	20.19	4210	4275	4200	5470	2950	4210	4229.00	0.73	0	-846	4323	4266	4238	4181	4153	4252	4167	125	1260	500	3110	5	1	24470706	1045	21.90	0.88	12	0.10	195.00	4866.00	6460	20240110	-33.90	2785	20231031	53.32	6460	-33.90	20240110	4065	5.04	20240104	6460	-33.90	20240110	2785	53.32	20231031	5.24	N	241690	500	125 억		179792	N	N	0	N	00	N
113	20240312	090921	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4220	10	2	0.24	13861205	3291	2.80	4210	4240	4205	5470	2950	4210	4211.85	0.73	0	-383	4323	4266	4238	4181	4153	4252	4167	125	1260	500	3110	5	1	24470706	1033	21.64	0.87	12	0.01	195.00	4866.00	6460	20240110	-34.67	2785	20231031	51.53	6460	-34.67	20240110	4065	3.81	20240104	6460	-34.67	20240110	2785	51.53	20231031	5.24	N	241690	500	125 억		179792	N	N	0	N	00	N
114	20240311	160918	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4210	-70	5	-1.64	499574110	117727	96.25	4280	4295	4210	5560	3000	4280	4243.57	0.67	0	17463	4500	4390	4335	4225	4170	4362	4197	125	1280	500	3160	5	1	24470706	1030	21.59	0.87	12	0.48	195.00	4866.00	6460	20240110	-34.83	2785	20231031	51.17	6460	-34.83	20240110	4065	3.57	20240104	6460	-34.83	20240110	2785	51.17	20231031	5.25	N	241690	500	125 억		163563	N	N	0	N	00	N
115	20240311	150916	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4235	-45	5	-1.05	468596710	110372	90.24	4280	4295	4210	5560	3000	4280	4245.61	0.67	0	16566	4500	4390	4335	4225	4170	4362	4197	125	1280	500	3160	5	1	24470706	1036	21.72	0.87	12	0.45	195.00	4866.00	6460	20240110	-34.44	2785	20231031	52.06	6460	-34.44	20240110	4065	4.18	20240104	6460	-34.44	20240110	2785	52.06	20231031	5.25	N	241690	500	125 억		163563	N	N	0	N	00	N
116	20240311	140914	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4245	-35	5	-0.82	421484445	99239	81.14	4280	4295	4210	5560	3000	4280	4247.17	0.67	0	14998	4500	4390	4335	4225	4170	4362	4197	125	1280	500	3160	5	1	24470706	1039	21.77	0.87	12	0.41	195.00	4866.00	6460	20240110	-34.29	2785	20231031	52.42	6460	-34.29	20240110	4065	4.43	20240104	6460	-34.29	20240110	2785	52.42	20231031	5.25	N	241690	500	125 억		163563	N	N	0	N	00	N
117	20240311	130915	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4240	-40	5	-0.93	358497840	84426	69.03	4280	4295	4210	5560	3000	4280	4246.30	0.67	0	14340	4500	4390	4335	4225	4170	4362	4197	125	1280	500	3160	5	1	24470706	1038	21.74	0.87	12	0.35	195.00	4866.00	6460	20240110	-34.37	2785	20231031	52.24	6460	-34.37	20240110	4065	4.31	20240104	6460	-34.37	20240110	2785	52.24	20231031	5.25	N	241690	500	125 억		163563	N	N	0	N	00	N
118	20240311	120918	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4225	-55	5	-1.29	334163725	78682	64.33	4280	4295	4210	5560	3000	4280	4247.02	0.67	0	14102	4500	4390	4335	4225	4170	4362	4197	125	1280	500	3160	5	1	24470706	1034	21.67	0.87	12	0.32	195.00	4866.00	6460	20240110	-34.60	2785	20231031	51.71	6460	-34.60	20240110	4065	3.94	20240104	6460	-34.60	20240110	2785	51.71	20231031	5.25	N	241690	500	125 억		163563	N	N	0	N	00	N
119	20240311	110913	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4250	-30	5	-0.70	242025400	56873	46.50	4280	4295	4210	5560	3000	4280	4255.54	0.67	0	11081	4500	4390	4335	4225	4170	4362	4197	125	1280	500	3160	5	1	24470706	1040	21.79	0.87	12	0.23	195.00	4866.00	6460	20240110	-34.21	2785	20231031	52.60	6460	-34.21	20240110	4065	4.55	20240104	6460	-34.21	20240110	2785	52.60	20231031	5.25	N	241690	500	125 억		163563	N	N	0	N	00	N
120	20240311	100904	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4285	5	2	0.12	183810765	43205	35.32	4280	4295	4210	5560	3000	4280	4254.39	0.67	0	12785	4500	4390	4335	4225	4170	4362	4197	125	1280	500	3160	5	1	24470706	1049	21.97	0.88	12	0.18	195.00	4866.00	6460	20240110	-33.67	2785	20231031	53.86	6460	-33.67	20240110	4065	5.41	20240104	6460	-33.67	20240110	2785	53.86	20231031	5.25	N	241690	500	125 억		163563	N	N	0	N	00	N
121	20240311	090909	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4255	-25	5	-0.58	71678910	16916	13.83	4280	4285	4210	5560	3000	4280	4237.34	0.67	0	3822	4500	4390	4335	4225	4170	4362	4197	125	1280	500	3160	5	1	24470706	1041	21.82	0.87	12	0.07	195.00	4866.00	6460	20240110	-34.13	2785	20231031	52.78	6460	-34.13	20240110	4065	4.67	20240104	6460	-34.13	20240110	2785	52.78	20231031	5.25	N	241690	500	125 억		163563	N	N	0	N	00	N
122	20240308	160914	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4280	-35	5	-0.81	521521885	120584	84.35	4310	4445	4280	5600	3025	4315	4325.04	0.61	0	13583	4688	4501	4408	4221	4128	4455	4175	125	1285	500	3190	5	1	24470706	1047	21.95	0.88	12	0.49	195.00	4866.00	6460	20240110	-33.75	2785	20231031	53.68	6460	-33.75	20240110	4065	5.29	20240104	6460	-33.75	20240110	2785	53.68	20231031	5.19	N	241690	500	125 억		149980	N	N	0	N	00	N
123	20240308	150913	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4315	0	3	0.00	463208900	106991	74.84	4310	4445	4280	5600	3025	4315	4329.42	0.61	0	10525	4688	4501	4408	4221	4128	4455	4175	125	1285	500	3190	5	1	24470706	1056	22.13	0.89	12	0.44	195.00	4866.00	6460	20240110	-33.20	2785	20231031	54.94	6460	-33.20	20240110	4065	6.15	20240104	6460	-33.20	20240110	2785	54.94	20231031	5.19	N	241690	500	125 억		149980	N	N	0	N	00	N
124	20240308	140904	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4295	-20	5	-0.46	352310680	81163	56.78	4310	4445	4280	5600	3025	4315	4340.78	0.61	0	804	4688	4501	4408	4221	4128	4455	4175	125	1285	500	3190	5	1	24470706	1051	22.03	0.88	12	0.33	195.00	4866.00	6460	20240110	-33.51	2785	20231031	54.22	6460	-33.51	20240110	4065	5.66	20240104	6460	-33.51	20240110	2785	54.22	20231031	5.19	N	241690	500	125 억		149980	N	N	0	N	00	N
125	20240308	130902	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4325	10	2	0.23	256784205	58937	41.23	4310	4445	4305	5600	3025	4315	4356.93	0.61	0	-2975	4688	4501	4408	4221	4128	4455	4175	125	1285	500	3190	5	1	24470706	1058	22.18	0.89	12	0.24	195.00	4866.00	6460	20240110	-33.05	2785	20231031	55.30	6460	-33.05	20240110	4065	6.40	20240104	6460	-33.05	20240110	2785	55.30	20231031	5.19	N	241690	500	125 억		149980	N	N	0	N	00	N
126	20240308	120904	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4330	15	2	0.35	215562395	49389	34.55	4310	4445	4310	5600	3025	4315	4364.59	0.61	0	-3002	4688	4501	4408	4221	4128	4455	4175	125	1285	500	3190	5	1	24470706	1060	22.21	0.89	12	0.20	195.00	4866.00	6460	20240110	-32.97	2785	20231031	55.48	6460	-32.97	20240110	4065	6.52	20240104	6460	-32.97	20240110	2785	55.48	20231031	5.19	N	241690	500	125 억		149980	N	N	0	N	00	N
127	20240308	110906	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4355	40	2	0.93	160432655	36703	25.68	4310	4445	4310	5600	3025	4315	4371.11	0.61	0	-3021	4688	4501	4408	4221	4128	4455	4175	125	1285	500	3190	5	1	24470706	1066	22.33	0.89	12	0.15	195.00	4866.00	6460	20240110	-32.59	2785	20231031	56.37	6460	-32.59	20240110	4065	7.13	20240104	6460	-32.59	20240110	2785	56.37	20231031	5.19	N	241690	500	125 억		149980	N	N	0	N	00	N
128	20240308	100901	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4395	80	2	1.85	100551890	23003	16.09	4310	4445	4310	5600	3025	4315	4371.26	0.61	0	-4020	4688	4501	4408	4221	4128	4455	4175	125	1285	500	3190	5	1	24470706	1075	22.54	0.90	12	0.09	195.00	4866.00	6460	20240110	-31.97	2785	20231031	57.81	6460	-31.97	20240110	4065	8.12	20240104	6460	-31.97	20240110	2785	57.81	20231031	5.19	N	241690	500	125 억		149980	N	N	0	N	00	N
129	20240308	090902	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4390	75	2	1.74	18791000	4326	3.03	4310	4390	4310	5600	3025	4315	4343.75	0.61	0	2483	4688	4501	4408	4221	4128	4455	4175	125	1285	500	3190	5	1	24470706	1074	22.51	0.90	12	0.02	195.00	4866.00	6460	20240110	-32.04	2785	20231031	57.63	6460	-32.04	20240110	4065	8.00	20240104	6460	-32.04	20240110	2785	57.63	20231031	5.19	N	241690	500	125 억		149980	N	N	0	N	00	N
130	20240307	160902	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4315	-80	5	-1.82	621497050	142039	93.04	4395	4595	4315	5710	3080	4395	4375.97	0.63	0	-4528	4611	4502	4446	4337	4281	4475	4310	125	1315	500	3250	5	1	24470706	1056	22.13	0.89	12	0.58	195.00	4866.00	6460	20240110	-33.20	2785	20231031	54.94	6460	-33.20	20240110	4065	6.15	20240104	6460	-33.20	20240110	2785	54.94	20231031	5.18	N	241690	500	125 억		154506	N	N	0	N	00	N
131	20240307	150843	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4335	-60	5	-1.37	560411535	127899	83.78	4395	4595	4320	5710	3080	4395	4381.67	0.63	0	-8953	4611	4502	4446	4337	4281	4475	4310	125	1315	500	3250	5	1	24470706	1061	22.23	0.89	12	0.52	195.00	4866.00	6460	20240110	-32.89	2785	20231031	55.66	6460	-32.89	20240110	4065	6.64	20240104	6460	-32.89	20240110	2785	55.66	20231031	5.18	N	241690	500	125 억		154506	N	N	0	N	00	N
132	20240307	140847	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4335	-60	5	-1.37	474172825	108004	70.74	4395	4595	4335	5710	3080	4395	4390.33	0.63	0	-11528	4611	4502	4446	4337	4281	4475	4310	125	1315	500	3250	5	1	24470706	1061	22.23	0.89	12	0.44	195.00	4866.00	6460	20240110	-32.89	2785	20231031	55.66	6460	-32.89	20240110	4065	6.64	20240104	6460	-32.89	20240110	2785	55.66	20231031	5.18	N	241690	500	125 억		154506	N	N	0	N	00	N
133	20240307	130852	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4355	-40	5	-0.91	401711100	91344	59.83	4395	4595	4340	5710	3080	4395	4397.78	0.63	0	-9471	4611	4502	4446	4337	4281	4475	4310	125	1315	500	3250	5	1	24470706	1066	22.33	0.89	12	0.37	195.00	4866.00	6460	20240110	-32.59	2785	20231031	56.37	6460	-32.59	20240110	4065	7.13	20240104	6460	-32.59	20240110	2785	56.37	20231031	5.18	N	241690	500	125 억		154506	N	N	0	N	00	N
134	20240307	120856	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4400	5	2	0.11	373742750	84945	55.64	4395	4595	4340	5710	3080	4395	4399.82	0.63	0	-9895	4611	4502	4446	4337	4281	4475	4310	125	1315	500	3250	5	1	24470706	1077	22.56	0.90	12	0.35	195.00	4866.00	6460	20240110	-31.89	2785	20231031	57.99	6460	-31.89	20240110	4065	8.24	20240104	6460	-31.89	20240110	2785	57.99	20231031	5.18	N	241690	500	125 억		154506	N	N	0	N	00	N
135	20240307	110901	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4390	-5	5	-0.11	246934245	56500	37.01	4395	4435	4340	5710	3080	4395	4370.52	0.63	0	-3445	4611	4502	4446	4337	4281	4475	4310	125	1315	500	3250	5	1	24470706	1074	22.51	0.90	12	0.23	195.00	4866.00	6460	20240110	-32.04	2785	20231031	57.63	6460	-32.04	20240110	4065	8.00	20240104	6460	-32.04	20240110	2785	57.63	20231031	5.18	N	241690	500	125 억		154506	N	N	0	N	00	N
136	20240307	100854	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4350	-45	5	-1.02	200697915	45962	30.11	4395	4435	4340	5710	3080	4395	4366.61	0.63	0	-3107	4611	4502	4446	4337	4281	4475	4310	125	1315	500	3250	5	1	24470706	1064	22.31	0.89	12	0.19	195.00	4866.00	6460	20240110	-32.66	2785	20231031	56.19	6460	-32.66	20240110	4065	7.01	20240104	6460	-32.66	20240110	2785	56.19	20231031	5.18	N	241690	500	125 억		154506	N	N	0	N	00	N
137	20240307	090857	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4425	30	2	0.68	54563465	12490	8.18	4395	4435	4350	5710	3080	4395	4368.57	0.63	0	-1241	4611	4502	4446	4337	4281	4475	4310	125	1315	500	3250	5	1	24470706	1083	22.69	0.91	12	0.05	195.00	4866.00	6460	20240110	-31.50	2785	20231031	58.89	6460	-31.50	20240110	4065	8.86	20240104	6460	-31.50	20240110	2785	58.89	20231031	5.18	N	241690	500	125 억		154506	N	N	0	N	00	N
138	20240306	160850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4395	-145	5	-3.19	673060370	151449	102.19	4520	4555	4390	5900	3180	4540	4444.25	0.71	0	-18859	4713	4626	4583	4496	4453	4605	4475	125	1360	500	3350	5	1	24470706	1075	22.54	0.90	12	0.62	195.00	4866.00	6460	20240110	-31.97	2785	20231031	57.81	6460	-31.97	20240110	4065	8.12	20240104	6460	-31.97	20240110	2785	57.81	20231031	5.24	N	241690	500	125 억		173366	N	N	0	N	00	N
139	20240306	150851	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4395	-145	5	-3.19	644887195	145046	97.87	4520	4555	4390	5900	3180	4540	4446.07	0.71	0	-17903	4713	4626	4583	4496	4453	4605	4475	125	1360	500	3350	5	1	24470706	1075	22.54	0.90	12	0.59	195.00	4866.00	6460	20240110	-31.97	2785	20231031	57.81	6460	-31.97	20240110	4065	8.12	20240104	6460	-31.97	20240110	2785	57.81	20231031	5.24	N	241690	500	125 억		173366	N	N	0	N	00	N
140	20240306	140857	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4415	-125	5	-2.75	473860070	106179	71.65	4520	4555	4405	5900	3180	4540	4462.83	0.71	0	-15753	4713	4626	4583	4496	4453	4605	4475	125	1360	500	3350	5	1	24470706	1080	22.64	0.91	12	0.43	195.00	4866.00	6460	20240110	-31.66	2785	20231031	58.53	6460	-31.66	20240110	4065	8.61	20240104	6460	-31.66	20240110	2785	58.53	20231031	5.24	N	241690	500	125 억		173366	N	N	0	N	00	N
141	20240306	130857	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4415	-125	5	-2.75	390037175	87172	58.82	4520	4555	4410	5900	3180	4540	4474.32	0.71	0	-9722	4713	4626	4583	4496	4453	4605	4475	125	1360	500	3350	5	1	24470706	1080	22.64	0.91	12	0.36	195.00	4866.00	6460	20240110	-31.66	2785	20231031	58.53	6460	-31.66	20240110	4065	8.61	20240104	6460	-31.66	20240110	2785	58.53	20231031	5.24	N	241690	500	125 억		173366	N	N	0	N	00	N
142	20240306	120856	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4450	-90	5	-1.98	253289605	56385	38.05	4520	4555	4450	5900	3180	4540	4492.13	0.71	0	984	4713	4626	4583	4496	4453	4605	4475	125	1360	500	3350	5	1	24470706	1089	22.82	0.91	12	0.23	195.00	4866.00	6460	20240110	-31.11	2785	20231031	59.78	6460	-31.11	20240110	4065	9.47	20240104	6460	-31.11	20240110	2785	59.78	20231031	5.24	N	241690	500	125 억		173366	N	N	0	N	00	N
143	20240306	110853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4500	-40	5	-0.88	142071335	31473	21.24	4520	4555	4455	5900	3180	4540	4514.05	0.71	0	3736	4713	4626	4583	4496	4453	4605	4475	125	1360	500	3350	5	1	24470706	1101	23.08	0.92	12	0.13	195.00	4866.00	6460	20240110	-30.34	2785	20231031	61.58	6460	-30.34	20240110	4065	10.70	20240104	6460	-30.34	20240110	2785	61.58	20231031	5.24	N	241690	500	125 억		173366	N	N	0	N	00	N
144	20240306	100834	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4540	0	3	0.00	109859850	24338	16.42	4520	4555	4455	5900	3180	4540	4513.90	0.71	0	4789	4713	4626	4583	4496	4453	4605	4475	125	1360	500	3350	5	1	24470706	1111	23.28	0.93	12	0.10	195.00	4866.00	6460	20240110	-29.72	2785	20231031	63.02	6460	-29.72	20240110	4065	11.69	20240104	6460	-29.72	20240110	2785	63.02	20231031	5.24	N	241690	500	125 억		173366	N	N	0	N	00	N
145	20240306	090850	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4540	0	3	0.00	26786875	5912	3.99	4520	4545	4510	5900	3180	4540	4530.90	0.71	0	2119	4713	4626	4583	4496	4453	4605	4475	125	1360	500	3350	5	1	24470706	1111	23.28	0.93	12	0.02	195.00	4866.00	6460	20240110	-29.72	2785	20231031	63.02	6460	-29.72	20240110	4065	11.69	20240104	6460	-29.72	20240110	2785	63.02	20231031	5.24	N	241690	500	125 억		173366	N	N	0	N	00	N
146	20240305	160846	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4540	-110	5	-2.37	674954345	147446	107.93	4645	4670	4540	6040	3255	4650	4578.09	0.85	0	-33603	4736	4692	4626	4582	4516	4715	4605	125	1390	500	3440	5	1	24470706	1111	23.28	0.93	12	0.60	195.00	4866.00	6460	20240110	-29.72	2785	20231031	63.02	6460	-29.72	20240110	4065	11.69	20240104	6460	-29.72	20240110	2785	63.02	20231031	5.18	N	241690	500	125 억		206970	N	N	0	N	00	N
147	20240305	150846	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4565	-85	5	-1.83	613249725	133876	98.00	4645	4670	4545	6040	3255	4650	4580.73	0.85	0	-32668	4736	4692	4626	4582	4516	4715	4605	125	1390	500	3440	5	1	24470706	1117	23.41	0.94	12	0.55	195.00	4866.00	6460	20240110	-29.33	2785	20231031	63.91	6460	-29.33	20240110	4065	12.30	20240104	6460	-29.33	20240110	2785	63.91	20231031	5.18	N	241690	500	125 억		206970	N	N	0	N	00	N
148	20240305	140835	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4560	-90	5	-1.94	562926140	122844	89.92	4645	4670	4545	6040	3255	4650	4582.45	0.85	0	-30858	4736	4692	4626	4582	4516	4715	4605	125	1390	500	3440	5	1	24470706	1116	23.38	0.94	12	0.50	195.00	4866.00	6460	20240110	-29.41	2785	20231031	63.73	6460	-29.41	20240110	4065	12.18	20240104	6460	-29.41	20240110	2785	63.73	20231031	5.18	N	241690	500	125 억		206970	N	N	0	N	00	N
149	20240305	130837	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4555	-95	5	-2.04	524421725	114410	83.75	4645	4670	4545	6040	3255	4650	4583.71	0.85	0	-29371	4736	4692	4626	4582	4516	4715	4605	125	1390	500	3440	5	1	24470706	1115	23.36	0.94	12	0.47	195.00	4866.00	6460	20240110	-29.49	2785	20231031	63.55	6460	-29.49	20240110	4065	12.05	20240104	6460	-29.49	20240110	2785	63.55	20231031	5.18	N	241690	500	125 억		206970	N	N	0	N	00	N
150	20240305	120839	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4590	-60	5	-1.29	471196585	102727	75.20	4645	4670	4550	6040	3255	4650	4586.88	0.85	0	-29188	4736	4692	4626	4582	4516	4715	4605	125	1390	500	3440	5	1	24470706	1123	23.54	0.94	12	0.42	195.00	4866.00	6460	20240110	-28.95	2785	20231031	64.81	6460	-28.95	20240110	4065	12.92	20240104	6460	-28.95	20240110	2785	64.81	20231031	5.18	N	241690	500	125 억		206970	N	N	0	N	00	N
151	20240305	110839	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4570	-80	5	-1.72	308351940	67042	49.08	4645	4670	4570	6040	3255	4650	4599.38	0.85	0	-11950	4736	4692	4626	4582	4516	4715	4605	125	1390	500	3440	5	1	24470706	1118	23.44	0.94	12	0.27	195.00	4866.00	6460	20240110	-29.26	2785	20231031	64.09	6460	-29.26	20240110	4065	12.42	20240104	6460	-29.26	20240110	2785	64.09	20231031	5.18	N	241690	500	125 억		206970	N	N	0	N	00	N
152	20240305	100836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4605	-45	5	-0.97	220895790	47946	35.10	4645	4670	4575	6040	3255	4650	4607.18	0.85	0	-9186	4736	4692	4626	4582	4516	4715	4605	125	1390	500	3440	5	1	24470706	1127	23.62	0.95	12	0.20	195.00	4866.00	6460	20240110	-28.72	2785	20231031	65.35	6460	-28.72	20240110	4065	13.28	20240104	6460	-28.72	20240110	2785	65.35	20231031	5.18	N	241690	500	125 억		206970	N	N	0	N	00	N
153	20240305	090836	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4625	-25	5	-0.54	69168280	14926	10.93	4645	4670	4620	6040	3255	4650	4634.08	0.85	0	-9502	4736	4692	4626	4582	4516	4715	4605	125	1390	500	3440	5	1	24470706	1132	23.72	0.95	12	0.06	195.00	4866.00	6460	20240110	-28.41	2785	20231031	66.07	6460	-28.41	20240110	4065	13.78	20240104	6460	-28.41	20240110	2785	66.07	20231031	5.18	N	241690	500	125 억		206970	N	N	0	N	00	N
154	20240304	160837	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4650	75	2	1.64	630781760	136176	98.39	4570	4670	4560	5940	3205	4575	4632.35	0.73	0	27736	4675	4625	4595	4545	4515	4610	4530	125	1365	500	3380	5	1	24470706	1138	23.85	0.96	12	0.56	195.00	4866.00	6460	20240110	-28.02	2785	20231031	66.97	6460	-28.02	20240110	4065	14.39	20240104	6460	-28.02	20240110	2785	66.97	20231031	5.23	N	241690	500	125 억		179387	N	N	0	N	00	N
155	20240304	150833	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4655	80	2	1.75	586562045	126669	91.52	4570	4670	4560	5940	3205	4575	4630.96	0.73	0	26687	4675	4625	4595	4545	4515	4610	4530	125	1365	500	3380	5	1	24470706	1139	23.87	0.96	12	0.52	195.00	4866.00	6460	20240110	-27.94	2785	20231031	67.15	6460	-27.94	20240110	4065	14.51	20240104	6460	-27.94	20240110	2785	67.15	20231031	5.23	N	241690	500	125 억		179387	N	N	0	N	00	N
156	20240304	140802	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4660	85	2	1.86	511792265	110616	79.92	4570	4665	4560	5940	3205	4575	4627.06	0.73	0	26132	4675	4625	4595	4545	4515	4610	4530	125	1365	500	3380	5	1	24470706	1140	23.90	0.96	12	0.45	195.00	4866.00	6460	20240110	-27.86	2785	20231031	67.32	6460	-27.86	20240110	4065	14.64	20240104	6460	-27.86	20240110	2785	67.32	20231031	5.23	N	241690	500	125 억		179387	N	N	0	N	00	N
157	20240304	130827	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4630	55	2	1.20	389409795	84256	60.88	4570	4660	4560	5940	3205	4575	4622.11	0.73	0	25669	4675	4625	4595	4545	4515	4610	4530	125	1365	500	3380	5	1	24470706	1133	23.74	0.95	12	0.34	195.00	4866.00	6460	20240110	-28.33	2785	20231031	66.25	6460	-28.33	20240110	4065	13.90	20240104	6460	-28.33	20240110	2785	66.25	20231031	5.23	N	241690	500	125 억		179387	N	N	0	N	00	N
158	20240304	120803	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4610	35	2	0.77	304260860	65784	47.53	4570	4660	4560	5940	3205	4575	4625.66	0.73	0	20378	4675	4625	4595	4545	4515	4610	4530	125	1365	500	3380	5	1	24470706	1128	23.64	0.95	12	0.27	195.00	4866.00	6460	20240110	-28.64	2785	20231031	65.53	6460	-28.64	20240110	4065	13.41	20240104	6460	-28.64	20240110	2785	65.53	20231031	5.23	N	241690	500	125 억		179387	N	N	0	N	00	N
159	20240304	110821	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4630	55	2	1.20	255417210	55195	39.88	4570	4660	4560	5940	3205	4575	4628.17	0.73	0	18514	4675	4625	4595	4545	4515	4610	4530	125	1365	500	3380	5	1	24470706	1133	23.74	0.95	12	0.23	195.00	4866.00	6460	20240110	-28.33	2785	20231031	66.25	6460	-28.33	20240110	4065	13.90	20240104	6460	-28.33	20240110	2785	66.25	20231031	5.23	N	241690	500	125 억		179387	N	N	0	N	00	N
160	20240304	100821	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4630	55	2	1.20	128363680	27775	20.07	4570	4655	4560	5940	3205	4575	4622.68	0.73	0	12888	4675	4625	4595	4545	4515	4610	4530	125	1365	500	3380	5	1	24470706	1133	23.74	0.95	12	0.11	195.00	4866.00	6460	20240110	-28.33	2785	20231031	66.25	6460	-28.33	20240110	4065	13.90	20240104	6460	-28.33	20240110	2785	66.25	20231031	5.23	N	241690	500	125 억		179387	N	N	0	N	00	N
161	20240304	090823	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4610	35	2	0.77	29129740	6342	4.58	4570	4630	4560	5940	3205	4575	4595.24	0.73	0	1356	4675	4625	4595	4545	4515	4610	4530	125	1365	500	3380	5	1	24470706	1128	23.64	0.95	12	0.03	195.00	4866.00	6460	20240110	-28.64	2785	20231031	65.53	6460	-28.64	20240110	4065	13.41	20240104	6460	-28.64	20240110	2785	65.53	20231031	5.23	N	241690	500	125 억		179387	N	N	0	N	00	N