KissMeData/071850/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	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	75	2	3.38	50567795	22196	60.07	2245	2350	2220	2885	1555	2220	2278.24	13.43	0	-127	2460	2340	2280	2160	2100	2310	2130	83	665	500	1500	5	1	16569188	380	-2.36	0.50	12	0.13	-972.00	4577.00	2980	20230522	-22.99	1703	20231027	34.76	2645	-13.23	20240219	2210	3.85	20240104	2980	-22.99	20230522	1703	34.76	20231027	0.00	N	071850	500	82 억		2225975	N	N	0	N	00	N
3	20240329	150626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	80	2	3.60	46727170	20519	55.53	2245	2350	2220	2885	1555	2220	2277.26	13.43	0	-146	2460	2340	2280	2160	2100	2310	2130	83	665	500	1500	5	1	16569188	381	-2.37	0.50	12	0.12	-972.00	4577.00	2980	20230522	-22.82	1703	20231027	35.06	2645	-13.04	20240219	2210	4.07	20240104	2980	-22.82	20230522	1703	35.06	20231027	0.00	N	071850	500	82 억		2225975	N	N	0	N	00	N
4	20240329	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	80	2	3.60	26035400	11484	31.08	2245	2350	2220	2885	1555	2220	2267.10	13.43	0	275	2460	2340	2280	2160	2100	2310	2130	83	665	500	1500	5	1	16569188	381	-2.37	0.50	12	0.07	-972.00	4577.00	2980	20230522	-22.82	1703	20231027	35.06	2645	-13.04	20240219	2210	4.07	20240104	2980	-22.82	20230522	1703	35.06	20231027	0.00	N	071850	500	82 억		2225975	N	N	0	N	00	N
5	20240329	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	100	2	4.50	25076280	11067	29.95	2245	2350	2220	2885	1555	2220	2265.86	13.43	0	278	2460	2340	2280	2160	2100	2310	2130	83	665	500	1500	5	1	16569188	384	-2.39	0.51	12	0.07	-972.00	4577.00	2980	20230522	-22.15	1703	20231027	36.23	2645	-12.29	20240219	2210	4.98	20240104	2980	-22.15	20230522	1703	36.23	20231027	0.00	N	071850	500	82 억		2225975	N	N	0	N	00	N
6	20240329	120619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	75	2	3.38	25048690	11055	29.92	2245	2350	2220	2885	1555	2220	2265.82	13.43	0	268	2460	2340	2280	2160	2100	2310	2130	83	665	500	1500	5	1	16569188	380	-2.36	0.50	12	0.07	-972.00	4577.00	2980	20230522	-22.99	1703	20231027	34.76	2645	-13.23	20240219	2210	3.85	20240104	2980	-22.99	20230522	1703	34.76	20231027	0.00	N	071850	500	82 억		2225975	N	N	0	N	00	N
7	20240329	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	60	2	2.70	23723180	10484	28.37	2245	2350	2220	2885	1555	2220	2262.80	13.43	0	594	2460	2340	2280	2160	2100	2310	2130	83	665	500	1500	5	1	16569188	378	-2.35	0.50	12	0.06	-972.00	4577.00	2980	20230522	-23.49	1703	20231027	33.88	2645	-13.80	20240219	2210	3.17	20240104	2980	-23.49	20230522	1703	33.88	20231027	0.00	N	071850	500	82 억		2225975	N	N	0	N	00	N
8	20240329	100613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	60	2	2.70	12303905	5483	14.84	2245	2280	2220	2885	1555	2220	2244.01	13.43	0	396	2460	2340	2280	2160	2100	2310	2130	83	665	500	1500	5	1	16569188	378	-2.35	0.50	12	0.03	-972.00	4577.00	2980	20230522	-23.49	1703	20231027	33.88	2645	-13.80	20240219	2210	3.17	20240104	2980	-23.49	20230522	1703	33.88	20231027	0.00	N	071850	500	82 억		2225975	N	N	0	N	00	N
9	20240329	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2235	15	2	0.68	1315355	586	1.59	2245	2245	2235	2885	1555	2220	2244.63	13.43	0	-60	2460	2340	2280	2160	2100	2310	2130	83	665	500	1500	5	1	16569188	370	-2.30	0.49	12	0.00	-972.00	4577.00	2980	20230522	-25.00	1703	20231027	31.24	2645	-15.50	20240219	2210	1.13	20240104	2980	-25.00	20230522	1703	31.24	20231027	0.00	N	071850	500	82 억		2225975	N	N	0	N	00	N
10	20240328	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	-160	5	-6.72	84087890	36486	163.83	2380	2400	2220	3090	1670	2380	2304.71	13.45	0	-1850	2486	2432	2386	2332	2286	2410	2310	83	710	500	1610	5	1	16569188	368	-2.28	0.49	12	0.22	-972.00	4577.00	2980	20230522	-25.50	1703	20231027	30.36	2645	-16.07	20240219	2210	0.45	20240104	2980	-25.50	20230522	1703	30.36	20231027	0.00	N	071850	500	82 억		2227825	N	N	0	N	00	N
11	20240328	150617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	-105	5	-4.41	80353930	34814	156.32	2380	2400	2240	3090	1670	2380	2308.09	13.45	0	-1813	2486	2432	2386	2332	2286	2410	2310	83	710	500	1610	5	1	16569188	377	-2.34	0.50	12	0.21	-972.00	4577.00	2980	20230522	-23.66	1703	20231027	33.59	2645	-13.99	20240219	2210	2.94	20240104	2980	-23.66	20230522	1703	33.59	20231027	0.00	N	071850	500	82 억		2227825	N	N	0	N	00	N
12	20240328	140610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	-100	5	-4.20	75200845	32534	146.08	2380	2400	2240	3090	1670	2380	2311.45	13.45	0	-1781	2486	2432	2386	2332	2286	2410	2310	83	710	500	1610	5	1	16569188	378	-2.35	0.50	12	0.20	-972.00	4577.00	2980	20230522	-23.49	1703	20231027	33.88	2645	-13.80	20240219	2210	3.17	20240104	2980	-23.49	20230522	1703	33.88	20231027	0.00	N	071850	500	82 억		2227825	N	N	0	N	00	N
13	20240328	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-130	5	-5.46	60223865	25909	116.34	2380	2400	2245	3090	1670	2380	2324.44	13.45	0	805	2486	2432	2386	2332	2286	2410	2310	83	710	500	1610	5	1	16569188	373	-2.31	0.49	12	0.16	-972.00	4577.00	2980	20230522	-24.50	1703	20231027	32.12	2645	-14.93	20240219	2210	1.81	20240104	2980	-24.50	20230522	1703	32.12	20231027	0.00	N	071850	500	82 억		2227825	N	N	0	N	00	N
14	20240328	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-25	5	-1.05	19585820	8224	36.93	2380	2400	2355	3090	1670	2380	2381.54	13.45	0	-459	2486	2432	2386	2332	2286	2410	2310	83	710	500	1610	5	1	16569188	390	-2.42	0.51	12	0.05	-972.00	4577.00	2980	20230522	-20.97	1703	20231027	38.29	2645	-10.96	20240219	2210	6.56	20240104	2980	-20.97	20230522	1703	38.29	20231027	0.00	N	071850	500	82 억		2227825	N	N	0	N	00	N
15	20240328	110613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	0	3	0.00	10728365	4501	20.21	2380	2400	2380	3090	1670	2380	2383.55	13.45	0	-286	2486	2432	2386	2332	2286	2410	2310	83	710	500	1610	5	1	16569188	394	-2.45	0.52	12	0.03	-972.00	4577.00	2980	20230522	-20.13	1703	20231027	39.75	2645	-10.02	20240219	2210	7.69	20240104	2980	-20.13	20230522	1703	39.75	20231027	0.00	N	071850	500	82 억		2227825	N	N	0	N	00	N
16	20240328	100608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	5	2	0.21	1709150	717	3.22	2380	2385	2380	3090	1670	2380	2383.75	13.45	0	-287	2486	2432	2386	2332	2286	2410	2310	83	710	500	1610	5	1	16569188	395	-2.45	0.52	12	0.00	-972.00	4577.00	2980	20230522	-19.97	1703	20231027	40.05	2645	-9.83	20240219	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.00	N	071850	500	82 억		2227825	N	N	0	N	00	N
17	20240328	090622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	0	3	0.00	392700	165	0.74	2380	2380	2380	3090	1670	2380	2380.00	13.45	0	-18	2486	2432	2386	2332	2286	2410	2310	83	710	500	1610	5	1	16569188	394	-2.45	0.52	12	0.00	-972.00	4577.00	2980	20230522	-20.13	1703	20231027	39.75	2645	-10.02	20240219	2210	7.69	20240104	2980	-20.13	20230522	1703	39.75	20231027	0.00	N	071850	500	82 억		2227825	N	N	0	N	00	N
18	20240327	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-45	5	-1.86	53279110	22270	72.25	2425	2440	2340	3150	1700	2425	2392.88	13.45	0	-962	2515	2470	2425	2380	2335	2492	2402	83	725	500	1640	5	1	16569188	394	-2.45	0.52	12	0.13	-972.00	4577.00	2980	20230522	-20.13	1703	20231027	39.75	2645	-10.02	20240219	2210	7.69	20240104	2980	-20.13	20230522	1703	39.75	20231027	0.00	N	071850	500	82 억		2228571	N	N	0	N	00	N
19	20240327	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-75	5	-3.09	50947740	21291	69.08	2425	2440	2340	3150	1700	2425	2392.92	13.45	0	-800	2515	2470	2425	2380	2335	2492	2402	83	725	500	1640	5	1	16569188	389	-2.42	0.51	12	0.13	-972.00	4577.00	2980	20230522	-21.14	1703	20231027	37.99	2645	-11.15	20240219	2210	6.33	20240104	2980	-21.14	20230522	1703	37.99	20231027	0.00	N	071850	500	82 억		2228571	N	N	0	N	00	N
20	20240327	140621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-70	5	-2.89	40027805	16734	54.29	2425	2440	2340	3150	1700	2425	2392.00	13.45	0	-126	2515	2470	2425	2380	2335	2492	2402	83	725	500	1640	5	1	16569188	390	-2.42	0.51	12	0.10	-972.00	4577.00	2980	20230522	-20.97	1703	20231027	38.29	2645	-10.96	20240219	2210	6.56	20240104	2980	-20.97	20230522	1703	38.29	20231027	0.00	N	071850	500	82 억		2228571	N	N	0	N	00	N
21	20240327	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-70	5	-2.89	31050660	12922	41.92	2425	2440	2340	3150	1700	2425	2402.93	13.45	0	-93	2515	2470	2425	2380	2335	2492	2402	83	725	500	1640	5	1	16569188	390	-2.42	0.51	12	0.08	-972.00	4577.00	2980	20230522	-20.97	1703	20231027	38.29	2645	-10.96	20240219	2210	6.56	20240104	2980	-20.97	20230522	1703	38.29	20231027	0.00	N	071850	500	82 억		2228571	N	N	0	N	00	N
22	20240327	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	5	2	0.21	2935250	1210	3.93	2425	2440	2385	3150	1700	2425	2425.83	13.45	0	-390	2515	2470	2425	2380	2335	2492	2402	83	725	500	1640	5	1	16569188	403	-2.50	0.53	12	0.01	-972.00	4577.00	2980	20230522	-18.46	1703	20231027	42.69	2645	-8.13	20240219	2210	9.95	20240104	2980	-18.46	20230522	1703	42.69	20231027	0.00	N	071850	500	82 억		2228571	N	N	0	N	00	N
23	20240327	110620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	15	2	0.62	2932820	1209	3.92	2425	2440	2385	3150	1700	2425	2425.82	13.45	0	-391	2515	2470	2425	2380	2335	2492	2402	83	725	500	1640	5	1	16569188	404	-2.51	0.53	12	0.01	-972.00	4577.00	2980	20230522	-18.12	1703	20231027	43.28	2645	-7.75	20240219	2210	10.41	20240104	2980	-18.12	20230522	1703	43.28	20231027	0.00	N	071850	500	82 억		2228571	N	N	0	N	00	N
24	20240327	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	15	2	0.62	2932820	1209	3.92	2425	2440	2385	3150	1700	2425	2425.82	13.45	0	-391	2515	2470	2425	2380	2335	2492	2402	83	725	500	1640	5	1	16569188	404	-2.51	0.53	12	0.01	-972.00	4577.00	2980	20230522	-18.12	1703	20231027	43.28	2645	-7.75	20240219	2210	10.41	20240104	2980	-18.12	20230522	1703	43.28	20231027	0.00	N	071850	500	82 억		2228571	N	N	0	N	00	N
25	20240327	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-40	5	-1.65	162195	67	0.22	2425	2425	2385	3150	1700	2425	2420.82	13.45	0	-2	2515	2470	2425	2380	2335	2492	2402	83	725	500	1640	5	1	16569188	395	-2.45	0.52	12	0.00	-972.00	4577.00	2980	20230522	-19.97	1703	20231027	40.05	2645	-9.83	20240219	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.00	N	071850	500	82 억		2228571	N	N	0	N	00	N
26	20240326	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	50	2	2.08	73646270	30750	288.57	2400	2470	2380	3120	1680	2400	2395.00	13.45	0	-323	2443	2421	2398	2376	2353	2432	2387	83	720	500	1630	5	1	16569188	406	-2.52	0.54	12	0.19	-972.00	4577.00	2980	20230522	-17.79	1703	20231027	43.86	2645	-7.37	20240219	2210	10.86	20240104	2980	-17.79	20230522	1703	43.86	20231027	0.00	N	071850	500	82 억		2228950	N	N	0	N	00	N
27	20240326	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	50	2	2.08	71191350	29748	279.17	2400	2470	2380	3120	1680	2400	2393.15	13.45	0	66	2443	2421	2398	2376	2353	2432	2387	83	720	500	1630	5	1	16569188	406	-2.52	0.54	12	0.18	-972.00	4577.00	2980	20230522	-17.79	1703	20231027	43.86	2645	-7.37	20240219	2210	10.86	20240104	2980	-17.79	20230522	1703	43.86	20231027	0.00	N	071850	500	82 억		2228950	N	N	0	N	00	N
28	20240326	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-10	5	-0.42	15579470	6515	61.14	2400	2400	2380	3120	1680	2400	2391.32	13.45	0	-130	2443	2421	2398	2376	2353	2432	2387	83	720	500	1630	5	1	16569188	396	-2.46	0.52	12	0.04	-972.00	4577.00	2980	20230522	-19.80	1703	20231027	40.34	2645	-9.64	20240219	2210	8.14	20240104	2980	-19.80	20230522	1703	40.34	20231027	0.00	N	071850	500	82 억		2228950	N	N	0	N	00	N
29	20240326	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-10	5	-0.42	3247320	1355	12.72	2400	2400	2380	3120	1680	2400	2396.55	13.45	0	114	2443	2421	2398	2376	2353	2432	2387	83	720	500	1630	5	1	16569188	396	-2.46	0.52	12	0.01	-972.00	4577.00	2980	20230522	-19.80	1703	20231027	40.34	2645	-9.64	20240219	2210	8.14	20240104	2980	-19.80	20230522	1703	40.34	20231027	0.00	N	071850	500	82 억		2228950	N	N	0	N	00	N
30	20240326	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	0	3	0.00	2629505	1096	10.29	2400	2400	2380	3120	1680	2400	2399.18	13.45	0	114	2443	2421	2398	2376	2353	2432	2387	83	720	500	1630	5	1	16569188	398	-2.47	0.52	12	0.01	-972.00	4577.00	2980	20230522	-19.46	1703	20231027	40.93	2645	-9.26	20240219	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.00	N	071850	500	82 억		2228950	N	N	0	N	00	N
31	20240326	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	0	3	0.00	2622320	1093	10.26	2400	2400	2380	3120	1680	2400	2399.19	13.45	0	114	2443	2421	2398	2376	2353	2432	2387	83	720	500	1630	5	1	16569188	398	-2.47	0.52	12	0.01	-972.00	4577.00	2980	20230522	-19.46	1703	20231027	40.93	2645	-9.26	20240219	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.00	N	071850	500	82 억		2228950	N	N	0	N	00	N
32	20240326	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	0	3	0.00	273600	114	1.07	2400	2400	2400	3120	1680	2400	2400.00	13.45	0	114	2443	2421	2398	2376	2353	2432	2387	83	720	500	1630	5	1	16569188	398	-2.47	0.52	12	0.00	-972.00	4577.00	2980	20230522	-19.46	1703	20231027	40.93	2645	-9.26	20240219	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.00	N	071850	500	82 억		2228950	N	N	0	N	00	N
33	20240325	160630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-20	5	-0.83	25520770	10656	60.08	2390	2420	2375	3145	1695	2420	2394.97	13.46	0	-891	2526	2472	2426	2372	2326	2450	2350	83	725	500	1640	5	1	16569188	398	-6.43	0.43	12	0.06	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2645	-9.26	20240219	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.00	N	071850	500	82 억		2229816	N	N	0	N	00	N
34	20240325	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-15	5	-0.62	22193015	9259	52.20	2390	2420	2385	3145	1695	2420	2396.91	13.46	0	-841	2526	2472	2426	2372	2326	2450	2350	83	725	500	1640	5	1	16569188	398	-6.45	0.43	12	0.06	-373.00	5567.00	2980	20230522	-19.30	1703	20231027	41.22	2645	-9.07	20240219	2210	8.82	20240104	2980	-19.30	20230522	1703	41.22	20231027	0.00	N	071850	500	82 억		2229816	N	N	0	N	00	N
35	20240325	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-35	5	-1.45	17943645	7492	42.24	2390	2420	2385	3145	1695	2420	2395.04	13.46	0	-200	2526	2472	2426	2372	2326	2450	2350	83	725	500	1640	5	1	16569188	395	-6.39	0.43	12	0.05	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2645	-9.83	20240219	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.00	N	071850	500	82 억		2229816	N	N	0	N	00	N
36	20240325	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-20	5	-0.83	13110545	5474	30.86	2390	2420	2385	3145	1695	2420	2395.06	13.46	0	-200	2526	2472	2426	2372	2326	2450	2350	83	725	500	1640	5	1	16569188	398	-6.43	0.43	12	0.03	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2645	-9.26	20240219	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.00	N	071850	500	82 억		2229816	N	N	0	N	00	N
37	20240325	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	0	3	0.00	13050545	5449	30.72	2390	2420	2385	3145	1695	2420	2395.03	13.46	0	-200	2526	2472	2426	2372	2326	2450	2350	83	725	500	1640	5	1	16569188	401	-6.49	0.43	12	0.03	-373.00	5567.00	2980	20230522	-18.79	1703	20231027	42.10	2645	-8.51	20240219	2210	9.50	20240104	2980	-18.79	20230522	1703	42.10	20231027	0.00	N	071850	500	82 억		2229816	N	N	0	N	00	N
38	20240325	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-20	5	-0.83	7045880	2944	16.60	2390	2420	2385	3145	1695	2420	2393.30	13.46	0	-87	2526	2472	2426	2372	2326	2450	2350	83	725	500	1640	5	1	16569188	398	-6.43	0.43	12	0.02	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2645	-9.26	20240219	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.00	N	071850	500	82 억		2229816	N	N	0	N	00	N
39	20240325	100633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-20	5	-0.83	4049660	1696	9.56	2390	2420	2385	3145	1695	2420	2387.77	13.46	0	-73	2526	2472	2426	2372	2326	2450	2350	83	725	500	1640	5	1	16569188	398	-6.43	0.43	12	0.01	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2645	-9.26	20240219	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.00	N	071850	500	82 억		2229816	N	N	0	N	00	N
40	20240325	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-35	5	-1.45	724155	303	1.71	2390	2390	2385	3145	1695	2420	2389.95	13.46	0	-20	2526	2472	2426	2372	2326	2450	2350	83	725	500	1640	5	1	16569188	395	-6.39	0.43	12	0.00	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2645	-9.83	20240219	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.00	N	071850	500	82 억		2229816	N	N	0	N	00	N
41	20240322	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-65	5	-2.62	42887555	17736	105.49	2480	2480	2380	3230	1740	2485	2418.11	13.46	0	-948	2635	2560	2485	2410	2335	2522	2372	83	745	500	1680	5	1	16569188	401	-6.49	0.43	12	0.11	-373.00	5567.00	2980	20230522	-18.79	1703	20231027	42.10	2645	-8.51	20240219	2210	9.50	20240104	2980	-18.79	20230522	1703	42.10	20231027	0.00	N	071850	500	82 억		2230760	N	N	0	N	00	N
42	20240322	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-85	5	-3.42	42605000	17619	104.79	2480	2480	2380	3230	1740	2485	2418.13	13.46	0	-919	2635	2560	2485	2410	2335	2522	2372	83	745	500	1680	5	1	16569188	398	-6.43	0.43	12	0.11	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2645	-9.26	20240219	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.00	N	071850	500	82 억		2230760	N	N	0	N	00	N
43	20240322	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	-80	5	-3.22	33603490	13855	82.41	2480	2480	2380	3230	1740	2485	2425.37	13.46	0	-685	2635	2560	2485	2410	2335	2522	2372	83	745	500	1680	5	1	16569188	398	-6.45	0.43	12	0.08	-373.00	5567.00	2980	20230522	-19.30	1703	20231027	41.22	2645	-9.07	20240219	2210	8.82	20240104	2980	-19.30	20230522	1703	41.22	20231027	0.00	N	071850	500	82 억		2230760	N	N	0	N	00	N
44	20240322	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-95	5	-3.82	28697780	11805	70.21	2480	2480	2390	3230	1740	2485	2430.99	13.46	0	-50	2635	2560	2485	2410	2335	2522	2372	83	745	500	1680	5	1	16569188	396	-6.41	0.43	12	0.07	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2645	-9.64	20240219	2210	8.14	20240104	2980	-19.80	20230522	1703	40.34	20231027	0.00	N	071850	500	82 억		2230760	N	N	0	N	00	N
45	20240322	120626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-50	5	-2.01	13122165	5349	31.81	2480	2480	2430	3230	1740	2485	2453.20	13.46	0	-517	2635	2560	2485	2410	2335	2522	2372	83	745	500	1680	5	1	16569188	403	-6.53	0.44	12	0.03	-373.00	5567.00	2980	20230522	-18.29	1703	20231027	42.98	2645	-7.94	20240219	2210	10.18	20240104	2980	-18.29	20230522	1703	42.98	20231027	0.00	N	071850	500	82 억		2230760	N	N	0	N	00	N
46	20240322	110633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-50	5	-2.01	11666035	4751	28.26	2480	2480	2430	3230	1740	2485	2455.49	13.46	0	-517	2635	2560	2485	2410	2335	2522	2372	83	745	500	1680	5	1	16569188	403	-6.53	0.44	12	0.03	-373.00	5567.00	2980	20230522	-18.29	1703	20231027	42.98	2645	-7.94	20240219	2210	10.18	20240104	2980	-18.29	20230522	1703	42.98	20231027	0.00	N	071850	500	82 억		2230760	N	N	0	N	00	N
47	20240322	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-50	5	-2.01	6789015	2755	16.39	2480	2480	2430	3230	1740	2485	2464.25	13.46	0	-269	2635	2560	2485	2410	2335	2522	2372	83	745	500	1680	5	1	16569188	403	-6.53	0.44	12	0.02	-373.00	5567.00	2980	20230522	-18.29	1703	20231027	42.98	2645	-7.94	20240219	2210	10.18	20240104	2980	-18.29	20230522	1703	42.98	20231027	0.00	N	071850	500	82 억		2230760	N	N	0	N	00	N
48	20240322	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-20	5	-0.80	3799210	1533	9.12	2480	2480	2460	3230	1740	2485	2478.28	13.46	0	-220	2635	2560	2485	2410	2335	2522	2372	83	745	500	1680	5	1	16569188	408	-6.61	0.44	12	0.01	-373.00	5567.00	2980	20230522	-17.28	1703	20231027	44.74	2645	-6.81	20240219	2210	11.54	20240104	2980	-17.28	20230522	1703	44.74	20231027	0.00	N	071850	500	82 억		2230760	N	N	0	N	00	N
49	20240321	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2485	5	2	0.20	41082140	16800	25.10	2560	2560	2410	3220	1740	2480	2445.37	13.46	0	-258	2560	2520	2440	2400	2320	2540	2420	83	740	500	1680	5	1	16569188	412	-6.66	0.45	12	0.10	-373.00	5567.00	2980	20230522	-16.61	1703	20231027	45.92	2645	-6.05	20240219	2210	12.44	20240104	2980	-16.61	20230522	1703	45.92	20231027	0.00	N	071850	500	82 억		2231018	N	N	0	N	00	N
50	20240321	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-45	5	-1.81	39252185	16055	23.99	2560	2560	2410	3220	1740	2480	2444.86	13.46	0	-125	2560	2520	2440	2400	2320	2540	2420	83	740	500	1680	5	1	16569188	403	-6.53	0.44	12	0.10	-373.00	5567.00	2980	20230522	-18.29	1703	20231027	42.98	2645	-7.94	20240219	2210	10.18	20240104	2980	-18.29	20230522	1703	42.98	20231027	0.00	N	071850	500	82 억		2231018	N	N	0	N	00	N
51	20240321	140628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-60	5	-2.42	34941300	14277	21.33	2560	2560	2410	3220	1740	2480	2447.38	13.46	0	-214	2560	2520	2440	2400	2320	2540	2420	83	740	500	1680	5	1	16569188	401	-6.49	0.43	12	0.09	-373.00	5567.00	2980	20230522	-18.79	1703	20231027	42.10	2645	-8.51	20240219	2210	9.50	20240104	2980	-18.79	20230522	1703	42.10	20231027	0.00	N	071850	500	82 억		2231018	N	N	0	N	00	N
52	20240321	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-15	5	-0.60	23543545	9586	14.32	2560	2560	2435	3220	1740	2480	2456.03	13.46	0	-165	2560	2520	2440	2400	2320	2540	2420	83	740	500	1680	5	1	16569188	408	-6.61	0.44	12	0.06	-373.00	5567.00	2980	20230522	-17.28	1703	20231027	44.74	2645	-6.81	20240219	2210	11.54	20240104	2980	-17.28	20230522	1703	44.74	20231027	0.00	N	071850	500	82 억		2231018	N	N	0	N	00	N
53	20240321	120628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-40	5	-1.61	20830305	8479	12.67	2560	2560	2435	3220	1740	2480	2456.69	13.46	0	-165	2560	2520	2440	2400	2320	2540	2420	83	740	500	1680	5	1	16569188	404	-6.54	0.44	12	0.05	-373.00	5567.00	2980	20230522	-18.12	1703	20231027	43.28	2645	-7.75	20240219	2210	10.41	20240104	2980	-18.12	20230522	1703	43.28	20231027	0.00	N	071850	500	82 억		2231018	N	N	0	N	00	N
54	20240321	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-40	5	-1.61	15532250	6308	9.43	2560	2560	2435	3220	1740	2480	2462.31	13.46	0	-186	2560	2520	2440	2400	2320	2540	2420	83	740	500	1680	5	1	16569188	404	-6.54	0.44	12	0.04	-373.00	5567.00	2980	20230522	-18.12	1703	20231027	43.28	2645	-7.75	20240219	2210	10.41	20240104	2980	-18.12	20230522	1703	43.28	20231027	0.00	N	071850	500	82 억		2231018	N	N	0	N	00	N
55	20240321	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-10	5	-0.40	3519150	1419	2.12	2560	2560	2435	3220	1740	2480	2480.02	13.46	0	-217	2560	2520	2440	2400	2320	2540	2420	83	740	500	1680	5	1	16569188	409	-6.62	0.44	12	0.01	-373.00	5567.00	2980	20230522	-17.11	1703	20231027	45.04	2645	-6.62	20240219	2210	11.76	20240104	2980	-17.11	20230522	1703	45.04	20231027	0.00	N	071850	500	82 억		2231018	N	N	0	N	00	N
56	20240321	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-45	5	-1.81	423235	168	0.25	2560	2560	2435	3220	1740	2480	2519.26	13.46	0	-9	2560	2520	2440	2400	2320	2540	2420	83	740	500	1680	5	1	16569188	403	-6.53	0.44	12	0.00	-373.00	5567.00	2980	20230522	-18.29	1703	20231027	42.98	2645	-7.94	20240219	2210	10.18	20240104	2980	-18.29	20230522	1703	42.98	20231027	0.00	N	071850	500	82 억		2231018	N	N	0	N	00	N
57	20240320	160622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	40	2	1.64	160725420	66924	441.39	2440	2480	2360	3170	1710	2440	2401.61	13.47	0	-50	2506	2472	2421	2387	2336	2447	2362	83	730	500	1650	5	1	16569188	411	-6.65	0.45	12	0.40	-373.00	5567.00	2980	20230522	-16.78	1703	20231027	45.63	2645	-6.24	20240219	2210	12.22	20240104	2980	-16.78	20230522	1703	45.63	20231027	0.00	N	071850	500	82 억		2231043	N	N	0	N	00	N
58	20240320	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-10	5	-0.41	150620685	62732	413.74	2440	2465	2360	3170	1710	2440	2401.02	13.47	0	872	2506	2472	2421	2387	2336	2447	2362	83	730	500	1650	5	1	16569188	403	-6.51	0.44	12	0.38	-373.00	5567.00	2980	20230522	-18.46	1703	20231027	42.69	2645	-8.13	20240219	2210	9.95	20240104	2980	-18.46	20230522	1703	42.69	20231027	0.00	N	071850	500	82 억		2231043	N	N	0	N	00	N
59	20240320	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-40	5	-1.64	145366440	60557	399.40	2440	2465	2360	3170	1710	2440	2400.49	13.47	0	879	2506	2472	2421	2387	2336	2447	2362	83	730	500	1650	5	1	16569188	398	-6.43	0.43	12	0.37	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2645	-9.26	20240219	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.00	N	071850	500	82 억		2231043	N	N	0	N	00	N
60	20240320	130630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-5	5	-0.20	38909020	16139	106.44	2440	2465	2370	3170	1710	2440	2410.87	13.47	0	-462	2506	2472	2421	2387	2336	2447	2362	83	730	500	1650	5	1	16569188	403	-6.53	0.44	12	0.10	-373.00	5567.00	2980	20230522	-18.29	1703	20231027	42.98	2645	-7.94	20240219	2210	10.18	20240104	2980	-18.29	20230522	1703	42.98	20231027	0.00	N	071850	500	82 억		2231043	N	N	0	N	00	N
61	20240320	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-10	5	-0.41	27143755	11315	74.63	2440	2440	2370	3170	1710	2440	2398.91	13.47	0	-386	2506	2472	2421	2387	2336	2447	2362	83	730	500	1650	5	1	16569188	403	-6.51	0.44	12	0.07	-373.00	5567.00	2980	20230522	-18.46	1703	20231027	42.69	2645	-8.13	20240219	2210	9.95	20240104	2980	-18.46	20230522	1703	42.69	20231027	0.00	N	071850	500	82 억		2231043	N	N	0	N	00	N
62	20240320	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-40	5	-1.64	24532420	10233	67.49	2440	2440	2370	3170	1710	2440	2397.38	13.47	0	-296	2506	2472	2421	2387	2336	2447	2362	83	730	500	1650	5	1	16569188	398	-6.43	0.43	12	0.06	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2645	-9.26	20240219	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.00	N	071850	500	82 억		2231043	N	N	0	N	00	N
63	20240320	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-40	5	-1.64	18938020	7902	52.12	2440	2440	2370	3170	1710	2440	2396.61	13.47	0	-296	2506	2472	2421	2387	2336	2447	2362	83	730	500	1650	5	1	16569188	398	-6.43	0.43	12	0.05	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2645	-9.26	20240219	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.00	N	071850	500	82 억		2231043	N	N	0	N	00	N
64	20240320	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-5	5	-0.20	5731135	2351	15.51	2440	2440	2380	3170	1710	2440	2437.74	13.47	0	-290	2506	2472	2421	2387	2336	2447	2362	83	730	500	1650	5	1	16569188	403	-6.53	0.44	12	0.01	-373.00	5567.00	2980	20230522	-18.29	1703	20231027	42.98	2645	-7.94	20240219	2210	10.18	20240104	2980	-18.29	20230522	1703	42.98	20231027	0.00	N	071850	500	82 억		2231043	N	N	0	N	00	N
65	20240319	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	-60	5	-2.40	36411360	15162	42.91	2455	2455	2370	3250	1750	2500	2401.49	13.47	0	-1143	2646	2572	2511	2437	2376	2567	2432	83	750	500	1700	5	1	16569188	404	-6.54	0.44	12	0.09	-373.00	5567.00	2980	20230522	-18.12	1703	20231027	43.28	2645	-7.75	20240219	2210	10.41	20240104	2980	-18.12	20230522	1703	43.28	20231027	0.00	N	071850	500	82 억		2232185	N	N	0	N	00	N
66	20240319	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	-50	5	-2.00	34697665	14454	40.91	2455	2455	2370	3250	1750	2500	2400.56	13.47	0	-790	2646	2572	2511	2437	2376	2567	2432	83	750	500	1700	5	1	16569188	406	-6.57	0.44	12	0.09	-373.00	5567.00	2980	20230522	-17.79	1703	20231027	43.86	2645	-7.37	20240219	2210	10.86	20240104	2980	-17.79	20230522	1703	43.86	20231027	0.00	N	071850	500	82 억		2232185	N	N	0	N	00	N
67	20240319	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-105	5	-4.20	30014525	12500	35.38	2455	2455	2370	3250	1750	2500	2401.16	13.47	0	-389	2646	2572	2511	2437	2376	2567	2432	83	750	500	1700	5	1	16569188	397	-6.42	0.43	12	0.08	-373.00	5567.00	2980	20230522	-19.63	1703	20231027	40.63	2645	-9.45	20240219	2210	8.37	20240104	2980	-19.63	20230522	1703	40.63	20231027	0.00	N	071850	500	82 억		2232185	N	N	0	N	00	N
68	20240319	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-105	5	-4.20	20227520	8416	23.82	2455	2455	2370	3250	1750	2500	2403.46	13.47	0	-65	2646	2572	2511	2437	2376	2567	2432	83	750	500	1700	5	1	16569188	397	-6.42	0.43	12	0.05	-373.00	5567.00	2980	20230522	-19.63	1703	20231027	40.63	2645	-9.45	20240219	2210	8.37	20240104	2980	-19.63	20230522	1703	40.63	20231027	0.00	N	071850	500	82 억		2232185	N	N	0	N	00	N
69	20240319	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	-110	5	-4.40	20069775	8350	23.63	2455	2455	2370	3250	1750	2500	2403.57	13.47	0	1	2646	2572	2511	2437	2376	2567	2432	83	750	500	1700	5	1	16569188	396	-6.41	0.43	12	0.05	-373.00	5567.00	2980	20230522	-19.80	1703	20231027	40.34	2645	-9.64	20240219	2210	8.14	20240104	2980	-19.80	20230522	1703	40.34	20231027	0.00	N	071850	500	82 억		2232185	N	N	0	N	00	N
70	20240319	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	-100	5	-4.00	10923170	4508	12.76	2455	2455	2370	3250	1750	2500	2423.06	13.47	0	286	2646	2572	2511	2437	2376	2567	2432	83	750	500	1700	5	1	16569188	398	-6.43	0.43	12	0.03	-373.00	5567.00	2980	20230522	-19.46	1703	20231027	40.93	2645	-9.26	20240219	2210	8.60	20240104	2980	-19.46	20230522	1703	40.93	20231027	0.00	N	071850	500	82 억		2232185	N	N	0	N	00	N
71	20240319	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-75	5	-3.00	9704805	3996	11.31	2455	2455	2400	3250	1750	2500	2428.63	13.47	0	203	2646	2572	2511	2437	2376	2567	2432	83	750	500	1700	5	1	16569188	402	-6.50	0.44	12	0.02	-373.00	5567.00	2980	20230522	-18.62	1703	20231027	42.40	2645	-8.32	20240219	2210	9.73	20240104	2980	-18.62	20230522	1703	42.40	20231027	0.00	N	071850	500	82 억		2232185	N	N	0	N	00	N
72	20240319	090621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-45	5	-1.80	645665	263	0.74	2455	2455	2455	3250	1750	2500	2455.00	13.47	0	-6	2646	2572	2511	2437	2376	2567	2432	83	750	500	1700	5	1	16569188	407	-6.58	0.44	12	0.00	-373.00	5567.00	2980	20230522	-17.62	1703	20231027	44.16	2645	-7.18	20240219	2210	11.09	20240104	2980	-17.62	20230522	1703	44.16	20231027	0.00	N	071850	500	82 억		2232185	N	N	0	N	00	N
73	20240318	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-65	5	-2.53	88719580	35331	76.43	2500	2585	2450	3330	1800	2565	2511.10	13.47	0	-409	2711	2637	2526	2452	2341	2675	2490	83	765	500	1740	5	1	16569188	414	-6.70	0.45	12	0.21	-373.00	5567.00	2980	20230522	-16.11	1703	20231027	46.80	2645	-5.48	20240219	2210	13.12	20240104	2980	-16.11	20230522	1703	46.80	20231027	0.00	N	071850	500	82 억		2232593	N	N	0	N	00	N
74	20240318	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	-105	5	-4.09	81966210	32593	70.50	2500	2585	2450	3330	1800	2565	2514.84	13.47	0	81	2711	2637	2526	2452	2341	2675	2490	83	765	500	1740	5	1	16569188	408	-6.60	0.44	12	0.20	-373.00	5567.00	2980	20230522	-17.45	1703	20231027	44.45	2645	-6.99	20240219	2210	11.31	20240104	2980	-17.45	20230522	1703	44.45	20231027	0.00	N	071850	500	82 억		2232593	N	N	0	N	00	N
75	20240318	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-65	5	-2.53	58621835	23143	50.06	2500	2585	2495	3330	1800	2565	2533.03	13.47	0	-86	2711	2637	2526	2452	2341	2675	2490	83	765	500	1740	5	1	16569188	414	-6.70	0.45	12	0.14	-373.00	5567.00	2980	20230522	-16.11	1703	20231027	46.80	2645	-5.48	20240219	2210	13.12	20240104	2980	-16.11	20230522	1703	46.80	20231027	0.00	N	071850	500	82 억		2232593	N	N	0	N	00	N
76	20240318	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	-30	5	-1.17	51137405	20152	43.59	2500	2585	2495	3330	1800	2565	2537.58	13.47	0	-213	2711	2637	2526	2452	2341	2675	2490	83	765	500	1740	5	1	16569188	420	-6.80	0.46	12	0.12	-373.00	5567.00	2980	20230522	-14.93	1703	20231027	48.85	2645	-4.16	20240219	2210	14.71	20240104	2980	-14.93	20230522	1703	48.85	20231027	0.00	N	071850	500	82 억		2232593	N	N	0	N	00	N
77	20240318	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-40	5	-1.56	42659010	16785	36.31	2500	2585	2495	3330	1800	2565	2541.50	13.47	0	-588	2711	2637	2526	2452	2341	2675	2490	83	765	500	1740	5	1	16569188	418	-6.77	0.45	12	0.10	-373.00	5567.00	2980	20230522	-15.27	1703	20231027	48.27	2645	-4.54	20240219	2210	14.25	20240104	2980	-15.27	20230522	1703	48.27	20231027	0.00	N	071850	500	82 억		2232593	N	N	0	N	00	N
78	20240318	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-65	5	-2.53	37421800	14693	31.78	2500	2585	2495	3330	1800	2565	2546.91	13.47	0	-384	2711	2637	2526	2452	2341	2675	2490	83	765	500	1740	5	1	16569188	414	-6.70	0.45	12	0.09	-373.00	5567.00	2980	20230522	-16.11	1703	20231027	46.80	2645	-5.48	20240219	2210	13.12	20240104	2980	-16.11	20230522	1703	46.80	20231027	0.00	N	071850	500	82 억		2232593	N	N	0	N	00	N
79	20240318	100618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2560	-5	5	-0.19	26128465	10217	22.10	2500	2585	2500	3330	1800	2565	2557.35	13.47	0	-435	2711	2637	2526	2452	2341	2675	2490	83	765	500	1740	5	1	16569188	424	-6.86	0.46	12	0.06	-373.00	5567.00	2980	20230522	-14.09	1703	20231027	50.32	2645	-3.21	20240219	2210	15.84	20240104	2980	-14.09	20230522	1703	50.32	20231027	0.00	N	071850	500	82 억		2232593	N	N	0	N	00	N
80	20240318	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	-30	5	-1.17	2334450	932	2.02	2500	2545	2500	3330	1800	2565	2504.77	13.47	0	489	2711	2637	2526	2452	2341	2675	2490	83	765	500	1740	5	1	16569188	420	-6.80	0.46	12	0.01	-373.00	5567.00	2980	20230522	-14.93	1703	20231027	48.85	2645	-4.16	20240219	2210	14.71	20240104	2980	-14.93	20230522	1703	48.85	20231027	0.00	N	071850	500	82 억		2232593	N	N	0	N	00	N
81	20240315	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	130	2	5.34	118249535	46213	277.41	2480	2600	2415	3165	1705	2435	2558.79	13.48	0	-520	2555	2495	2455	2395	2355	2525	2425	83	730	500	1650	5	1	16569188	425	-6.88	0.46	12	0.28	-373.00	5567.00	2980	20230522	-13.93	1703	20231027	50.62	2645	-3.02	20240219	2210	16.06	20240104	2980	-13.93	20230522	1703	50.62	20231027	0.00	N	071850	500	82 억		2233113	N	N	0	N	00	N
82	20240315	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2565	130	2	5.34	110770625	43272	259.75	2480	2600	2415	3165	1705	2435	2559.87	13.48	0	-832	2555	2495	2455	2395	2355	2525	2425	83	730	500	1650	5	1	16569188	425	-6.88	0.46	12	0.26	-373.00	5567.00	2980	20230522	-13.93	1703	20231027	50.62	2645	-3.02	20240219	2210	16.06	20240104	2980	-13.93	20230522	1703	50.62	20231027	0.00	N	071850	500	82 억		2233113	N	N	0	N	00	N
83	20240315	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	140	2	5.75	63007455	24825	149.02	2480	2600	2415	3165	1705	2435	2538.06	13.48	0	-1081	2555	2495	2455	2395	2355	2525	2425	83	730	500	1650	5	1	16569188	427	-6.90	0.46	12	0.15	-373.00	5567.00	2980	20230522	-13.59	1703	20231027	51.20	2645	-2.65	20240219	2210	16.52	20240104	2980	-13.59	20230522	1703	51.20	20231027	0.00	N	071850	500	82 억		2233113	N	N	0	N	00	N
84	20240315	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	95	2	3.90	45836485	18110	108.71	2480	2600	2415	3165	1705	2435	2531.00	13.48	0	-1077	2555	2495	2455	2395	2355	2525	2425	83	730	500	1650	5	1	16569188	419	-6.78	0.45	12	0.11	-373.00	5567.00	2980	20230522	-15.10	1703	20231027	48.56	2645	-4.35	20240219	2210	14.48	20240104	2980	-15.10	20230522	1703	48.56	20231027	0.00	N	071850	500	82 억		2233113	N	N	0	N	00	N
85	20240315	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	115	2	4.72	39893315	15761	94.61	2480	2600	2415	3165	1705	2435	2531.14	13.48	0	-1273	2555	2495	2455	2395	2355	2525	2425	83	730	500	1650	5	1	16569188	423	-6.84	0.46	12	0.10	-373.00	5567.00	2980	20230522	-14.43	1703	20231027	49.74	2645	-3.59	20240219	2210	15.38	20240104	2980	-14.43	20230522	1703	49.74	20231027	0.00	N	071850	500	82 억		2233113	N	N	0	N	00	N
86	20240315	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	135	2	5.54	37658400	14886	89.36	2480	2600	2415	3165	1705	2435	2529.79	13.48	0	-1283	2555	2495	2455	2395	2355	2525	2425	83	730	500	1650	5	1	16569188	426	-6.89	0.46	12	0.09	-373.00	5567.00	2980	20230522	-13.76	1703	20231027	50.91	2645	-2.84	20240219	2210	16.29	20240104	2980	-13.76	20230522	1703	50.91	20231027	0.00	N	071850	500	82 억		2233113	N	N	0	N	00	N
87	20240315	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	85	2	3.49	12012720	4822	28.95	2480	2535	2415	3165	1705	2435	2491.23	13.48	0	-912	2555	2495	2455	2395	2355	2525	2425	83	730	500	1650	5	1	16569188	418	-6.76	0.45	12	0.03	-373.00	5567.00	2980	20230522	-15.44	1703	20231027	47.97	2645	-4.73	20240219	2210	14.03	20240104	2980	-15.44	20230522	1703	47.97	20231027	0.00	N	071850	500	82 억		2233113	N	N	0	N	00	N
88	20240315	090615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	40	2	1.64	4955	2	0.01	2480	2480	2475	3165	1705	2435	2477.50	13.48	0	-2	2555	2495	2455	2395	2355	2525	2425	83	730	500	1650	5	1	16569188	410	-6.64	0.44	12	0.00	-373.00	5567.00	2980	20230522	-16.95	1703	20231027	45.33	2645	-6.43	20240219	2210	11.99	20240104	2980	-16.95	20230522	1703	45.33	20231027	0.00	N	071850	500	82 억		2233113	N	N	0	N	00	N
89	20240314	160606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	20	2	0.83	40510680	16649	111.99	2430	2515	2415	3135	1695	2415	2433.22	13.47	0	953	2551	2482	2441	2372	2331	2462	2352	83	720	500	1640	5	1	16569188	403	-6.53	0.44	12	0.10	-373.00	5567.00	2980	20230522	-18.29	1703	20231027	42.98	2645	-7.94	20240219	2210	10.18	20240104	2980	-18.29	20230522	1703	42.98	20231027	0.00	N	071850	500	82 억		2232160	N	N	0	N	00	N
90	20240314	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	30	2	1.24	34453485	14162	95.26	2430	2515	2415	3135	1695	2415	2432.81	13.47	0	997	2551	2482	2441	2372	2331	2462	2352	83	720	500	1640	5	1	16569188	405	-6.55	0.44	12	0.09	-373.00	5567.00	2980	20230522	-17.95	1703	20231027	43.57	2645	-7.56	20240219	2210	10.63	20240104	2980	-17.95	20230522	1703	43.57	20231027	0.00	N	071850	500	82 억		2232160	N	N	0	N	00	N
91	20240314	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	10	2	0.41	25175480	10331	69.49	2430	2515	2425	3135	1695	2415	2436.89	13.47	0	62	2551	2482	2441	2372	2331	2462	2352	83	720	500	1640	5	1	16569188	402	-6.50	0.44	12	0.06	-373.00	5567.00	2980	20230522	-18.62	1703	20231027	42.40	2645	-8.32	20240219	2210	9.73	20240104	2980	-18.62	20230522	1703	42.40	20231027	0.00	N	071850	500	82 억		2232160	N	N	0	N	00	N
92	20240314	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	15	2	0.62	25008070	10262	69.03	2430	2515	2425	3135	1695	2415	2436.96	13.47	0	62	2551	2482	2441	2372	2331	2462	2352	83	720	500	1640	5	1	16569188	403	-6.51	0.44	12	0.06	-373.00	5567.00	2980	20230522	-18.46	1703	20231027	42.69	2645	-8.13	20240219	2210	9.95	20240104	2980	-18.46	20230522	1703	42.69	20231027	0.00	N	071850	500	82 억		2232160	N	N	0	N	00	N
93	20240314	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	15	2	0.62	20264710	8310	55.90	2430	2515	2425	3135	1695	2415	2438.59	13.47	0	-66	2551	2482	2441	2372	2331	2462	2352	83	720	500	1640	5	1	16569188	403	-6.51	0.44	12	0.05	-373.00	5567.00	2980	20230522	-18.46	1703	20231027	42.69	2645	-8.13	20240219	2210	9.95	20240104	2980	-18.46	20230522	1703	42.69	20231027	0.00	N	071850	500	82 억		2232160	N	N	0	N	00	N
94	20240314	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	45	2	1.86	11782105	4823	32.44	2430	2515	2425	3135	1695	2415	2442.90	13.47	0	-524	2551	2482	2441	2372	2331	2462	2352	83	720	500	1640	5	1	16569188	408	-6.60	0.44	12	0.03	-373.00	5567.00	2980	20230522	-17.45	1703	20231027	44.45	2645	-6.99	20240219	2210	11.31	20240104	2980	-17.45	20230522	1703	44.45	20231027	0.00	N	071850	500	82 억		2232160	N	N	0	N	00	N
95	20240314	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2490	75	2	3.11	8848180	3629	24.41	2430	2515	2425	3135	1695	2415	2438.19	13.47	0	-523	2551	2482	2441	2372	2331	2462	2352	83	720	500	1640	5	1	16569188	413	-6.68	0.45	12	0.02	-373.00	5567.00	2980	20230522	-16.44	1703	20231027	46.21	2645	-5.86	20240219	2210	12.67	20240104	2980	-16.44	20230522	1703	46.21	20231027	0.00	N	071850	500	82 억		2232160	N	N	0	N	00	N
96	20240314	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	15	2	0.62	3870540	1594	10.72	2430	2430	2425	3135	1695	2415	2428.19	13.47	0	0	2551	2482	2441	2372	2331	2462	2352	83	720	500	1640	5	1	16569188	403	-6.51	0.44	12	0.01	-373.00	5567.00	2980	20230522	-18.46	1703	20231027	42.69	2645	-8.13	20240219	2210	9.95	20240104	2980	-18.46	20230522	1703	42.69	20231027	0.00	N	071850	500	82 억		2232160	N	N	0	N	00	N
97	20240313	160601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-65	5	-2.62	36377960	14867	42.48	2480	2510	2400	3220	1740	2480	2446.89	13.48	0	-625	2546	2512	2466	2432	2386	2490	2410	83	740	500	1680	5	1	16569188	400	-6.47	0.43	12	0.09	-373.00	5567.00	2980	20230522	-18.96	1703	20231027	41.81	2645	-8.70	20240219	2210	9.28	20240104	2980	-18.96	20230522	1703	41.81	20231027	0.00	N	071850	500	82 억		2232759	N	N	0	N	00	N
98	20240313	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	-25	5	-1.01	30351345	12373	35.35	2480	2510	2400	3220	1740	2480	2453.03	13.48	0	751	2546	2512	2466	2432	2386	2490	2410	83	740	500	1680	5	1	16569188	407	-6.58	0.44	12	0.07	-373.00	5567.00	2980	20230522	-17.62	1703	20231027	44.16	2645	-7.18	20240219	2210	11.09	20240104	2980	-17.62	20230522	1703	44.16	20231027	0.00	N	071850	500	82 억		2232759	N	N	0	N	00	N
99	20240313	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-50	5	-2.02	29964400	12214	34.90	2480	2510	2400	3220	1740	2480	2453.28	13.48	0	761	2546	2512	2466	2432	2386	2490	2410	83	740	500	1680	5	1	16569188	403	-6.51	0.44	12	0.07	-373.00	5567.00	2980	20230522	-18.46	1703	20231027	42.69	2645	-8.13	20240219	2210	9.95	20240104	2980	-18.46	20230522	1703	42.69	20231027	0.00	N	071850	500	82 억		2232759	N	N	0	N	00	N
100	20240313	130607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	0	3	0.00	13569530	5466	15.62	2480	2510	2445	3220	1740	2480	2482.53	13.48	0	-552	2546	2512	2466	2432	2386	2490	2410	83	740	500	1680	5	1	16569188	411	-6.65	0.45	12	0.03	-373.00	5567.00	2980	20230522	-16.78	1703	20231027	45.63	2645	-6.24	20240219	2210	12.22	20240104	2980	-16.78	20230522	1703	45.63	20231027	0.00	N	071850	500	82 억		2232759	N	N	0	N	00	N
101	20240313	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-5	5	-0.20	13319040	5365	15.33	2480	2510	2445	3220	1740	2480	2482.58	13.48	0	-547	2546	2512	2466	2432	2386	2490	2410	83	740	500	1680	5	1	16569188	410	-6.64	0.44	12	0.03	-373.00	5567.00	2980	20230522	-16.95	1703	20231027	45.33	2645	-6.43	20240219	2210	11.99	20240104	2980	-16.95	20230522	1703	45.33	20231027	0.00	N	071850	500	82 억		2232759	N	N	0	N	00	N
102	20240313	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	15	2	0.60	12327895	4965	14.19	2480	2510	2445	3220	1740	2480	2482.96	13.48	0	-547	2546	2512	2466	2432	2386	2490	2410	83	740	500	1680	5	1	16569188	413	-6.69	0.45	12	0.03	-373.00	5567.00	2980	20230522	-16.28	1703	20231027	46.51	2645	-5.67	20240219	2210	12.90	20240104	2980	-16.28	20230522	1703	46.51	20231027	0.00	N	071850	500	82 억		2232759	N	N	0	N	00	N
103	20240313	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	15	2	0.60	2364735	959	2.74	2480	2495	2450	3220	1740	2480	2465.83	13.48	0	-152	2546	2512	2466	2432	2386	2490	2410	83	740	500	1680	5	1	16569188	413	-6.69	0.45	12	0.01	-373.00	5567.00	2980	20230522	-16.28	1703	20231027	46.51	2645	-5.67	20240219	2210	12.90	20240104	2980	-16.28	20230522	1703	46.51	20231027	0.00	N	071850	500	82 억		2232759	N	N	0	N	00	N
104	20240313	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-15	5	-0.60	456305	184	0.53	2480	2480	2465	3220	1740	2480	2479.92	13.48	0	-28	2546	2512	2466	2432	2386	2490	2410	83	740	500	1680	5	1	16569188	408	-6.61	0.44	12	0.00	-373.00	5567.00	2980	20230522	-17.28	1703	20231027	44.74	2645	-6.81	20240219	2210	11.54	20240104	2980	-17.28	20230522	1703	44.74	20231027	0.00	N	071850	500	82 억		2232759	N	N	0	N	00	N
105	20240312	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2480	-55	5	-2.17	85719795	34994	72.67	2500	2500	2420	3295	1775	2535	2449.56	13.48	0	-872	2685	2610	2530	2455	2375	2570	2415	83	760	500	1720	5	1	16569188	411	-6.65	0.45	12	0.21	-373.00	5567.00	2980	20230522	-16.78	1703	20231027	45.63	2645	-6.24	20240219	2210	12.22	20240104	2980	-16.78	20230522	1703	45.63	20231027	0.00	N	071850	500	82 억		2233631	N	N	0	N	00	N
106	20240312	150553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-65	5	-2.56	83290235	34012	70.63	2500	2500	2420	3295	1775	2535	2448.85	13.48	0	-553	2685	2610	2530	2455	2375	2570	2415	83	760	500	1720	5	1	16569188	409	-6.62	0.44	12	0.21	-373.00	5567.00	2980	20230522	-17.11	1703	20231027	45.04	2645	-6.62	20240219	2210	11.76	20240104	2980	-17.11	20230522	1703	45.04	20231027	0.00	N	071850	500	82 억		2233631	N	N	0	N	00	N
107	20240312	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	-70	5	-2.76	76124335	31101	64.58	2500	2500	2420	3295	1775	2535	2447.65	13.48	0	-178	2685	2610	2530	2455	2375	2570	2415	83	760	500	1720	5	1	16569188	408	-6.61	0.44	12	0.19	-373.00	5567.00	2980	20230522	-17.28	1703	20231027	44.74	2645	-6.81	20240219	2210	11.54	20240104	2980	-17.28	20230522	1703	44.74	20231027	0.00	N	071850	500	82 억		2233631	N	N	0	N	00	N
108	20240312	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	-65	5	-2.56	75154600	30709	63.77	2500	2500	2420	3295	1775	2535	2447.32	13.48	0	85	2685	2610	2530	2455	2375	2570	2415	83	760	500	1720	5	1	16569188	409	-6.62	0.44	12	0.19	-373.00	5567.00	2980	20230522	-17.11	1703	20231027	45.04	2645	-6.62	20240219	2210	11.76	20240104	2980	-17.11	20230522	1703	45.04	20231027	0.00	N	071850	500	82 억		2233631	N	N	0	N	00	N
109	20240312	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	-90	5	-3.55	72824315	29766	61.81	2500	2500	2420	3295	1775	2535	2446.56	13.48	0	236	2685	2610	2530	2455	2375	2570	2415	83	760	500	1720	5	1	16569188	405	-6.55	0.44	12	0.18	-373.00	5567.00	2980	20230522	-17.95	1703	20231027	43.57	2645	-7.56	20240219	2210	10.63	20240104	2980	-17.95	20230522	1703	43.57	20231027	0.00	N	071850	500	82 억		2233631	N	N	0	N	00	N
110	20240312	110555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2475	-60	5	-2.37	72293950	29551	61.37	2500	2500	2420	3295	1775	2535	2446.41	13.48	0	280	2685	2610	2530	2455	2375	2570	2415	83	760	500	1720	5	1	16569188	410	-6.64	0.44	12	0.18	-373.00	5567.00	2980	20230522	-16.95	1703	20231027	45.33	2645	-6.43	20240219	2210	11.99	20240104	2980	-16.95	20230522	1703	45.33	20231027	0.00	N	071850	500	82 억		2233631	N	N	0	N	00	N
111	20240312	100554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-100	5	-3.94	38133620	15640	32.48	2500	2500	2420	3295	1775	2535	2438.21	13.48	0	525	2685	2610	2530	2455	2375	2570	2415	83	760	500	1720	5	1	16569188	403	-6.53	0.44	12	0.09	-373.00	5567.00	2980	20230522	-18.29	1703	20231027	42.98	2645	-7.94	20240219	2210	10.18	20240104	2980	-18.29	20230522	1703	42.98	20231027	0.00	N	071850	500	82 억		2233631	N	N	0	N	00	N
112	20240312	090554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2495	-40	5	-1.58	1126590	452	0.94	2500	2500	2470	3295	1775	2535	2492.46	13.48	0	4	2685	2610	2530	2455	2375	2570	2415	83	760	500	1720	5	1	16569188	413	-6.69	0.45	12	0.00	-373.00	5567.00	2980	20230522	-16.28	1703	20231027	46.51	2645	-5.67	20240219	2210	12.90	20240104	2980	-16.28	20230522	1703	46.51	20231027	0.00	N	071850	500	82 억		2233631	N	N	0	N	00	N
113	20240311	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	85	2	3.47	123029180	48094	127.28	2605	2605	2450	3185	1715	2450	2558.10	13.51	0	-4491	2610	2530	2415	2335	2220	2570	2375	83	735	500	1660	5	1	16569188	420	-6.80	0.46	12	0.29	-373.00	5567.00	2980	20230522	-14.93	1703	20231027	48.85	2645	-4.16	20240219	2210	14.71	20240104	2980	-14.93	20230522	1703	48.85	20231027	0.00	N	071850	500	82 억		2238121	N	N	0	N	00	N
114	20240311	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	75	2	3.06	118947735	46481	123.01	2605	2605	2450	3185	1715	2450	2559.06	13.51	0	-4237	2610	2530	2415	2335	2220	2570	2375	83	735	500	1660	5	1	16569188	418	-6.77	0.45	12	0.28	-373.00	5567.00	2980	20230522	-15.27	1703	20231027	48.27	2645	-4.54	20240219	2210	14.25	20240104	2980	-15.27	20230522	1703	48.27	20231027	0.00	N	071850	500	82 억		2238121	N	N	0	N	00	N
115	20240311	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	100	2	4.08	113054825	44151	116.84	2605	2605	2450	3185	1715	2450	2560.64	13.51	0	-4121	2610	2530	2415	2335	2220	2570	2375	83	735	500	1660	5	1	16569188	423	-6.84	0.46	12	0.27	-373.00	5567.00	2980	20230522	-14.43	1703	20231027	49.74	2645	-3.59	20240219	2210	15.38	20240104	2980	-14.43	20230522	1703	49.74	20231027	0.00	N	071850	500	82 억		2238121	N	N	0	N	00	N
116	20240311	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	100	2	4.08	102583100	40041	105.97	2605	2605	2450	3185	1715	2450	2561.95	13.51	0	-3908	2610	2530	2415	2335	2220	2570	2375	83	735	500	1660	5	1	16569188	423	-6.84	0.46	12	0.24	-373.00	5567.00	2980	20230522	-14.43	1703	20231027	49.74	2645	-3.59	20240219	2210	15.38	20240104	2980	-14.43	20230522	1703	49.74	20231027	0.00	N	071850	500	82 억		2238121	N	N	0	N	00	N
117	20240311	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	60	2	2.45	94480875	36825	97.46	2605	2605	2450	3185	1715	2450	2565.67	13.51	0	-3812	2610	2530	2415	2335	2220	2570	2375	83	735	500	1660	5	1	16569188	416	-6.73	0.45	12	0.22	-373.00	5567.00	2980	20230522	-15.77	1703	20231027	47.39	2645	-5.10	20240219	2210	13.57	20240104	2980	-15.77	20230522	1703	47.39	20231027	0.00	N	071850	500	82 억		2238121	N	N	0	N	00	N
118	20240311	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	50	2	2.04	92224925	35927	95.08	2605	2605	2450	3185	1715	2450	2567.01	13.51	0	-3809	2610	2530	2415	2335	2220	2570	2375	83	735	500	1660	5	1	16569188	414	-6.70	0.45	12	0.22	-373.00	5567.00	2980	20230522	-16.11	1703	20231027	46.80	2645	-5.48	20240219	2210	13.12	20240104	2980	-16.11	20230522	1703	46.80	20231027	0.00	N	071850	500	82 억		2238121	N	N	0	N	00	N
119	20240311	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	50	2	2.04	88990550	34631	91.65	2605	2605	2450	3185	1715	2450	2569.68	13.51	0	-3831	2610	2530	2415	2335	2220	2570	2375	83	735	500	1660	5	1	16569188	414	-6.70	0.45	12	0.21	-373.00	5567.00	2980	20230522	-16.11	1703	20231027	46.80	2645	-5.48	20240219	2210	13.12	20240104	2980	-16.11	20230522	1703	46.80	20231027	0.00	N	071850	500	82 억		2238121	N	N	0	N	00	N
120	20240311	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	80	2	3.27	78650615	30468	80.63	2605	2605	2450	3185	1715	2450	2581.42	13.51	0	-3589	2610	2530	2415	2335	2220	2570	2375	83	735	500	1660	5	1	16569188	419	-6.78	0.45	12	0.18	-373.00	5567.00	2980	20230522	-15.10	1703	20231027	48.56	2645	-4.35	20240219	2210	14.48	20240104	2980	-15.10	20230522	1703	48.56	20231027	0.00	N	071850	500	82 억		2238121	N	N	0	N	00	N
121	20240308	160551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	130	2	5.60	89594605	36827	127.85	2300	2495	2300	3015	1625	2320	2433.92	13.52	0	-1690	2450	2385	2340	2275	2230	2362	2252	83	695	500	1570	5	1	16569188	406	-6.57	0.44	12	0.22	-373.00	5567.00	2980	20230522	-17.79	1703	20231027	43.86	2645	-7.37	20240219	2210	10.86	20240104	2980	-17.79	20230522	1703	43.86	20231027	0.00	N	071850	500	82 억		2239811	N	N	0	N	00	N
122	20240308	150548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2465	145	2	6.25	76928945	31576	109.62	2300	2495	2300	3015	1625	2320	2437.59	13.52	0	-2120	2450	2385	2340	2275	2230	2362	2252	83	695	500	1570	5	1	16569188	408	-6.61	0.44	12	0.19	-373.00	5567.00	2980	20230522	-17.28	1703	20231027	44.74	2645	-6.81	20240219	2210	11.54	20240104	2980	-17.28	20230522	1703	44.74	20231027	0.00	N	071850	500	82 억		2239811	N	N	0	N	00	N
123	20240308	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	120	2	5.17	42008925	17357	60.26	2300	2495	2300	3015	1625	2320	2422.31	13.52	0	-2134	2450	2385	2340	2275	2230	2362	2252	83	695	500	1570	5	1	16569188	404	-6.54	0.44	12	0.10	-373.00	5567.00	2980	20230522	-18.12	1703	20231027	43.28	2645	-7.75	20240219	2210	10.41	20240104	2980	-18.12	20230522	1703	43.28	20231027	0.00	N	071850	500	82 억		2239811	N	N	0	N	00	N
124	20240308	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	140	2	6.03	37492875	15510	53.84	2300	2495	2300	3015	1625	2320	2419.54	13.52	0	-2055	2450	2385	2340	2275	2230	2362	2252	83	695	500	1570	5	1	16569188	408	-6.60	0.44	12	0.09	-373.00	5567.00	2980	20230522	-17.45	1703	20231027	44.45	2645	-6.99	20240219	2210	11.31	20240104	2980	-17.45	20230522	1703	44.45	20231027	0.00	N	071850	500	82 억		2239811	N	N	0	N	00	N
125	20240308	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	150	2	6.47	32906910	13652	47.39	2300	2495	2300	3015	1625	2320	2412.75	13.52	0	-1500	2450	2385	2340	2275	2230	2362	2252	83	695	500	1570	5	1	16569188	409	-6.62	0.44	12	0.08	-373.00	5567.00	2980	20230522	-17.11	1703	20231027	45.04	2645	-6.62	20240219	2210	11.76	20240104	2980	-17.11	20230522	1703	45.04	20231027	0.00	N	071850	500	82 억		2239811	N	N	0	N	00	N
126	20240308	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	50	2	2.16	12503545	5292	18.37	2300	2450	2300	3015	1625	2320	2365.70	13.52	0	-82	2450	2385	2340	2275	2230	2362	2252	83	695	500	1570	5	1	16569188	393	-6.35	0.43	12	0.03	-373.00	5567.00	2980	20230522	-20.47	1703	20231027	39.17	2645	-10.40	20240219	2210	7.24	20240104	2980	-20.47	20230522	1703	39.17	20231027	0.00	N	071850	500	82 억		2239811	N	N	0	N	00	N
127	20240308	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	5	2	0.22	2291060	987	3.43	2300	2345	2300	3015	1625	2320	2321.90	13.52	0	21	2450	2385	2340	2275	2230	2362	2252	83	695	500	1570	5	1	16569188	385	-6.23	0.42	12	0.01	-373.00	5567.00	2980	20230522	-21.98	1703	20231027	36.52	2645	-12.10	20240219	2210	5.20	20240104	2980	-21.98	20230522	1703	36.52	20231027	0.00	N	071850	500	82 억		2239811	N	N	0	N	00	N
128	20240308	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	0	3	0.00	1872320	808	2.81	2300	2320	2300	3015	1625	2320	2315.17	13.52	0	26	2450	2385	2340	2275	2230	2362	2252	83	695	500	1570	5	1	16569188	384	-6.22	0.42	12	0.00	-373.00	5567.00	2980	20230522	-22.15	1703	20231027	36.23	2645	-12.29	20240219	2210	4.98	20240104	2980	-22.15	20230522	1703	36.23	20231027	0.00	N	071850	500	82 억		2239811	N	N	0	N	00	N
129	20240307	160543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2320	-40	5	-1.69	66156665	28663	83.11	2375	2405	2295	3065	1655	2360	2308.09	13.52	0	34	2576	2467	2381	2272	2186	2425	2230	83	705	500	1600	5	1	16569188	384	-6.22	0.42	12	0.17	-373.00	5567.00	2980	20230522	-22.15	1703	20231027	36.23	2645	-12.29	20240219	2210	4.98	20240104	2980	-22.15	20230522	1703	36.23	20231027	0.00	N	071850	500	82 억		2239759	N	N	0	N	00	N
130	20240307	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-30	5	-1.27	60822325	26365	76.45	2375	2405	2295	3065	1655	2360	2306.93	13.52	0	34	2576	2467	2381	2272	2186	2425	2230	83	705	500	1600	5	1	16569188	386	-6.25	0.42	12	0.16	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2645	-11.91	20240219	2210	5.43	20240104	2980	-21.81	20230522	1703	36.82	20231027	0.00	N	071850	500	82 억		2239759	N	N	0	N	00	N
131	20240307	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-50	5	-2.12	56653760	24575	71.26	2375	2405	2295	3065	1655	2360	2305.34	13.52	0	108	2576	2467	2381	2272	2186	2425	2230	83	705	500	1600	5	1	16569188	383	-6.19	0.41	12	0.15	-373.00	5567.00	2980	20230522	-22.48	1703	20231027	35.64	2645	-12.67	20240219	2210	4.52	20240104	2980	-22.48	20230522	1703	35.64	20231027	0.00	N	071850	500	82 억		2239759	N	N	0	N	00	N
132	20240307	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-60	5	-2.54	53293730	23120	67.04	2375	2405	2295	3065	1655	2360	2305.09	13.52	0	1106	2576	2467	2381	2272	2186	2425	2230	83	705	500	1600	5	1	16569188	381	-6.17	0.41	12	0.14	-373.00	5567.00	2980	20230522	-22.82	1703	20231027	35.06	2645	-13.04	20240219	2210	4.07	20240104	2980	-22.82	20230522	1703	35.06	20231027	0.00	N	071850	500	82 억		2239759	N	N	0	N	00	N
133	20240307	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-60	5	-2.54	52769330	22892	66.38	2375	2405	2295	3065	1655	2360	2305.14	13.52	0	1106	2576	2467	2381	2272	2186	2425	2230	83	705	500	1600	5	1	16569188	381	-6.17	0.41	12	0.14	-373.00	5567.00	2980	20230522	-22.82	1703	20231027	35.06	2645	-13.04	20240219	2210	4.07	20240104	2980	-22.82	20230522	1703	35.06	20231027	0.00	N	071850	500	82 억		2239759	N	N	0	N	00	N
134	20240307	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-60	5	-2.54	40941995	17750	51.47	2375	2405	2300	3065	1655	2360	2306.59	13.52	0	1076	2576	2467	2381	2272	2186	2425	2230	83	705	500	1600	5	1	16569188	381	-6.17	0.41	12	0.11	-373.00	5567.00	2980	20230522	-22.82	1703	20231027	35.06	2645	-13.04	20240219	2210	4.07	20240104	2980	-22.82	20230522	1703	35.06	20231027	0.00	N	071850	500	82 억		2239759	N	N	0	N	00	N
135	20240307	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-25	5	-1.06	7097015	3051	8.85	2375	2405	2305	3065	1655	2360	2326.13	13.52	0	-6	2576	2467	2381	2272	2186	2425	2230	83	705	500	1600	5	1	16569188	387	-6.26	0.42	12	0.02	-373.00	5567.00	2980	20230522	-21.64	1703	20231027	37.11	2645	-11.72	20240219	2210	5.66	20240104	2980	-21.64	20230522	1703	37.11	20231027	0.00	N	071850	500	82 억		2239759	N	N	0	N	00	N
136	20240307	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	15	2	0.64	371245	156	0.45	2375	2405	2375	3065	1655	2360	2379.78	13.52	0	-24	2576	2467	2381	2272	2186	2425	2230	83	705	500	1600	5	1	16569188	394	-6.37	0.43	12	0.00	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2645	-10.21	20240219	2210	7.47	20240104	2980	-20.30	20230522	1703	39.46	20231027	0.00	N	071850	500	82 억		2239759	N	N	0	N	00	N
137	20240306	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-65	5	-2.68	80200140	34486	300.92	2400	2490	2295	3150	1700	2425	2325.59	13.51	0	671	2568	2496	2398	2326	2228	2532	2362	83	725	500	1640	5	1	16569188	391	-6.33	0.42	12	0.21	-373.00	5567.00	2980	20230522	-20.81	1703	20231027	38.58	2645	-10.78	20240219	2210	6.79	20240104	2980	-20.81	20230522	1703	38.58	20231027	0.00	N	071850	500	82 억		2239088	N	N	0	N	00	N
138	20240306	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2315	-110	5	-4.54	71199810	30600	267.02	2400	2490	2295	3150	1700	2425	2326.79	13.51	0	874	2568	2496	2398	2326	2228	2532	2362	83	725	500	1640	5	1	16569188	384	-6.21	0.42	12	0.18	-373.00	5567.00	2980	20230522	-22.32	1703	20231027	35.94	2645	-12.48	20240219	2210	4.75	20240104	2980	-22.32	20230522	1703	35.94	20231027	0.00	N	071850	500	82 억		2239088	N	N	0	N	00	N
139	20240306	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-130	5	-5.36	65860605	28284	246.81	2400	2490	2295	3150	1700	2425	2328.55	13.51	0	1862	2568	2496	2398	2326	2228	2532	2362	83	725	500	1640	5	1	16569188	380	-6.15	0.41	12	0.17	-373.00	5567.00	2980	20230522	-22.99	1703	20231027	34.76	2645	-13.23	20240219	2210	3.85	20240104	2980	-22.99	20230522	1703	34.76	20231027	0.00	N	071850	500	82 억		2239088	N	N	0	N	00	N
140	20240306	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-125	5	-5.15	52708545	22569	196.94	2400	2490	2300	3150	1700	2425	2335.44	13.51	0	1846	2568	2496	2398	2326	2228	2532	2362	83	725	500	1640	5	1	16569188	381	-6.17	0.41	12	0.14	-373.00	5567.00	2980	20230522	-22.82	1703	20231027	35.06	2645	-13.04	20240219	2210	4.07	20240104	2980	-22.82	20230522	1703	35.06	20231027	0.00	N	071850	500	82 억		2239088	N	N	0	N	00	N
141	20240306	120540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-65	5	-2.68	26944735	11428	99.72	2400	2490	2330	3150	1700	2425	2357.78	13.51	0	254	2568	2496	2398	2326	2228	2532	2362	83	725	500	1640	5	1	16569188	391	-6.33	0.42	12	0.07	-373.00	5567.00	2980	20230522	-20.81	1703	20231027	38.58	2645	-10.78	20240219	2210	6.79	20240104	2980	-20.81	20230522	1703	38.58	20231027	0.00	N	071850	500	82 억		2239088	N	N	0	N	00	N
142	20240306	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-10	5	-0.41	22314145	9472	82.65	2400	2490	2330	3150	1700	2425	2355.80	13.51	0	385	2568	2496	2398	2326	2228	2532	2362	83	725	500	1640	5	1	16569188	400	-6.47	0.43	12	0.06	-373.00	5567.00	2980	20230522	-18.96	1703	20231027	41.81	2645	-8.70	20240219	2210	9.28	20240104	2980	-18.96	20230522	1703	41.81	20231027	0.00	N	071850	500	82 억		2239088	N	N	0	N	00	N
143	20240306	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-50	5	-2.06	19572375	8322	72.62	2400	2490	2330	3150	1700	2425	2351.88	13.51	0	687	2568	2496	2398	2326	2228	2532	2362	83	725	500	1640	5	1	16569188	394	-6.37	0.43	12	0.05	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2645	-10.21	20240219	2210	7.47	20240104	2980	-20.30	20230522	1703	39.46	20231027	0.00	N	071850	500	82 억		2239088	N	N	0	N	00	N
144	20240306	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-5	5	-0.21	2582145	1101	9.61	2400	2420	2340	3150	1700	2425	2345.27	13.51	0	0	2568	2496	2398	2326	2228	2532	2362	83	725	500	1640	5	1	16569188	401	-6.49	0.43	12	0.01	-373.00	5567.00	2980	20230522	-18.79	1703	20231027	42.10	2645	-8.51	20240219	2210	9.50	20240104	2980	-18.79	20230522	1703	42.10	20231027	0.00	N	071850	500	82 억		2239088	N	N	0	N	00	N
145	20240305	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	125	2	5.43	27440925	11430	56.69	2300	2470	2300	2990	1610	2300	2400.78	13.52	0	-1311	2400	2350	2325	2275	2250	2337	2262	83	690	500	1560	5	1	16569188	402	-6.50	0.44	12	0.07	-373.00	5567.00	2980	20230522	-18.62	1703	20231027	42.40	2645	-8.32	20240219	2210	9.73	20240104	2980	-18.62	20230522	1703	42.40	20231027	0.00	N	071850	500	82 억		2240399	N	N	0	N	00	N
146	20240305	150535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	110	2	4.78	23383590	9750	48.36	2300	2470	2300	2990	1610	2300	2398.32	13.52	0	-892	2400	2350	2325	2275	2250	2337	2262	83	690	500	1560	5	1	16569188	399	-6.46	0.43	12	0.06	-373.00	5567.00	2980	20230522	-19.13	1703	20231027	41.51	2645	-8.88	20240219	2210	9.05	20240104	2980	-19.13	20230522	1703	41.51	20231027	0.00	N	071850	500	82 억		2240399	N	N	0	N	00	N
147	20240305	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	135	2	5.87	15492005	6475	32.12	2300	2470	2300	2990	1610	2300	2392.59	13.52	0	-868	2400	2350	2325	2275	2250	2337	2262	83	690	500	1560	5	1	16569188	403	-6.53	0.44	12	0.04	-373.00	5567.00	2980	20230522	-18.29	1703	20231027	42.98	2645	-7.94	20240219	2210	10.18	20240104	2980	-18.29	20230522	1703	42.98	20231027	0.00	N	071850	500	82 억		2240399	N	N	0	N	00	N
148	20240305	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	140	2	6.09	15124380	6324	31.37	2300	2470	2300	2990	1610	2300	2391.58	13.52	0	-858	2400	2350	2325	2275	2250	2337	2262	83	690	500	1560	5	1	16569188	404	-6.54	0.44	12	0.04	-373.00	5567.00	2980	20230522	-18.12	1703	20231027	43.28	2645	-7.75	20240219	2210	10.41	20240104	2980	-18.12	20230522	1703	43.28	20231027	0.00	N	071850	500	82 억		2240399	N	N	0	N	00	N
149	20240305	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	110	2	4.78	11434000	4811	23.86	2300	2430	2300	2990	1610	2300	2376.64	13.52	0	-351	2400	2350	2325	2275	2250	2337	2262	83	690	500	1560	5	1	16569188	399	-6.46	0.43	12	0.03	-373.00	5567.00	2980	20230522	-19.13	1703	20231027	41.51	2645	-8.88	20240219	2210	9.05	20240104	2980	-19.13	20230522	1703	41.51	20231027	0.00	N	071850	500	82 억		2240399	N	N	0	N	00	N
150	20240305	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	75	2	3.26	3841570	1628	8.07	2300	2385	2300	2990	1610	2300	2359.69	13.52	0	-509	2400	2350	2325	2275	2250	2337	2262	83	690	500	1560	5	1	16569188	394	-6.37	0.43	12	0.01	-373.00	5567.00	2980	20230522	-20.30	1703	20231027	39.46	2645	-10.21	20240219	2210	7.47	20240104	2980	-20.30	20230522	1703	39.46	20231027	0.00	N	071850	500	82 억		2240399	N	N	0	N	00	N
151	20240305	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	80	2	3.48	3727755	1580	7.84	2300	2385	2300	2990	1610	2300	2359.34	13.52	0	-497	2400	2350	2325	2275	2250	2337	2262	83	690	500	1560	5	1	16569188	394	-6.38	0.43	12	0.01	-373.00	5567.00	2980	20230522	-20.13	1703	20231027	39.75	2645	-10.02	20240219	2210	7.69	20240104	2980	-20.13	20230522	1703	39.75	20231027	0.00	N	071850	500	82 억		2240399	N	N	0	N	00	N
152	20240305	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	85	2	3.70	13885	6	0.03	2300	2385	2300	2990	1610	2300	2314.17	13.52	0	-1	2400	2350	2325	2275	2250	2337	2262	83	690	500	1560	5	1	16569188	395	-6.39	0.43	12	0.00	-373.00	5567.00	2980	20230522	-19.97	1703	20231027	40.05	2645	-9.83	20240219	2210	7.92	20240104	2980	-19.97	20230522	1703	40.05	20231027	0.00	N	071850	500	82 억		2240399	N	N	0	N	00	N
153	20240304	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2300	-5	5	-0.22	46713410	20156	376.33	2375	2375	2300	2995	1615	2305	2317.59	13.52	0	203	2365	2335	2300	2270	2235	2350	2285	83	690	500	1560	5	1	16569188	381	-6.17	0.41	12	0.12	-373.00	5567.00	2980	20230522	-22.82	1703	20231027	35.06	2645	-13.04	20240219	2210	4.07	20240104	2980	-22.82	20230522	1703	35.06	20231027	0.00	N	071850	500	82 억		2240196	N	N	0	N	00	N
154	20240304	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	5	2	0.22	44829990	19339	361.07	2375	2375	2305	2995	1615	2305	2318.11	13.52	0	168	2365	2335	2300	2270	2235	2350	2285	83	690	500	1560	5	1	16569188	383	-6.19	0.41	12	0.12	-373.00	5567.00	2980	20230522	-22.48	1703	20231027	35.64	2645	-12.67	20240219	2210	4.52	20240104	2980	-22.48	20230522	1703	35.64	20231027	0.00	N	071850	500	82 억		2240196	N	N	0	N	00	N
155	20240304	140456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	5	2	0.22	37452330	16142	301.38	2375	2375	2305	2995	1615	2305	2320.18	13.52	0	-106	2365	2335	2300	2270	2235	2350	2285	83	690	500	1560	5	1	16569188	383	-6.19	0.41	12	0.10	-373.00	5567.00	2980	20230522	-22.48	1703	20231027	35.64	2645	-12.67	20240219	2210	4.52	20240104	2980	-22.48	20230522	1703	35.64	20231027	0.00	N	071850	500	82 억		2240196	N	N	0	N	00	N
156	20240304	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2325	20	2	0.87	28560915	12291	229.48	2375	2375	2305	2995	1615	2305	2323.73	13.52	0	-105	2365	2335	2300	2270	2235	2350	2285	83	690	500	1560	5	1	16569188	385	-6.23	0.42	12	0.07	-373.00	5567.00	2980	20230522	-21.98	1703	20231027	36.52	2645	-12.10	20240219	2210	5.20	20240104	2980	-21.98	20230522	1703	36.52	20231027	0.00	N	071850	500	82 억		2240196	N	N	0	N	00	N
157	20240304	120500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	30	2	1.30	27395925	11789	220.11	2375	2375	2305	2995	1615	2305	2323.85	13.52	0	-113	2365	2335	2300	2270	2235	2350	2285	83	690	500	1560	5	1	16569188	387	-6.26	0.42	12	0.07	-373.00	5567.00	2980	20230522	-21.64	1703	20231027	37.11	2645	-11.72	20240219	2210	5.66	20240104	2980	-21.64	20230522	1703	37.11	20231027	0.00	N	071850	500	82 억		2240196	N	N	0	N	00	N
158	20240304	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	40	2	1.74	27393590	11788	220.09	2375	2375	2305	2995	1615	2305	2323.85	13.52	0	-113	2365	2335	2300	2270	2235	2350	2285	83	690	500	1560	5	1	16569188	389	-6.29	0.42	12	0.07	-373.00	5567.00	2980	20230522	-21.31	1703	20231027	37.70	2645	-11.34	20240219	2210	6.11	20240104	2980	-21.31	20230522	1703	37.70	20231027	0.00	N	071850	500	82 억		2240196	N	N	0	N	00	N
159	20240304	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	45	2	1.95	16840890	7239	135.16	2375	2375	2305	2995	1615	2305	2326.41	13.52	0	-106	2365	2335	2300	2270	2235	2350	2285	83	690	500	1560	5	1	16569188	389	-6.30	0.42	12	0.04	-373.00	5567.00	2980	20230522	-21.14	1703	20231027	37.99	2645	-11.15	20240219	2210	6.33	20240104	2980	-21.14	20230522	1703	37.99	20231027	0.00	N	071850	500	82 억		2240196	N	N	0	N	00	N
160	20240304	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	25	2	1.08	760555	323	6.03	2375	2375	2330	2995	1615	2305	2354.66	13.52	0	-61	2365	2335	2300	2270	2235	2350	2285	83	690	500	1560	5	1	16569188	386	-6.25	0.42	12	0.00	-373.00	5567.00	2980	20230522	-21.81	1703	20231027	36.82	2645	-11.91	20240219	2210	5.43	20240104	2980	-21.81	20230522	1703	36.82	20231027	0.00	N	071850	500	82 억		2240196	N	N	0	N	00	N