KissMeData/067390/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160613	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
3	20240329	150614	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
4	20240329	140609	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
5	20240329	130602	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
6	20240329	120608	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
7	20240329	110600	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
8	20240329	100602	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
9	20240329	090559	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
10	20240328	160606	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
11	20240328	150606	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
12	20240328	140558	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
13	20240328	130556	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
14	20240328	120603	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
15	20240328	110602	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
16	20240328	100557	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
17	20240328	090610	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
18	20240327	160608	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
19	20240327	150610	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
20	20240327	140609	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
21	20240327	130610	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
22	20240327	120610	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
23	20240327	110609	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
24	20240327	100604	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
25	20240327	090610	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
26	20240326	160513	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
27	20240326	150601	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
28	20240326	140557	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
29	20240326	130556	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
30	20240326	120559	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
31	20240326	110552	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
32	20240326	100600	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
33	20240326	090559	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
34	20240325	160618	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
35	20240325	150621	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
36	20240325	140620	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
37	20240325	130622	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
38	20240325	120623	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
39	20240325	110620	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
40	20240325	100620	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
41	20240325	090622	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
42	20240322	160620	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
43	20240322	150623	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
44	20240322	140617	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
45	20240322	130619	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
46	20240322	120614	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
47	20240322	110621	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
48	20240322	100616	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
49	20240322	090615	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
50	20240321	160617	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
51	20240321	150616	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
52	20240321	140617	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
53	20240321	130611	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
54	20240321	120616	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
55	20240321	110614	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
56	20240321	100618	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
57	20240321	090619	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-989.00	802.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
58	20240320	160610	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
59	20240320	150612	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
60	20240320	140616	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
61	20240320	130618	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
62	20240320	120610	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
63	20240320	110612	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
64	20240320	100610	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
65	20240320	090609	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
66	20240319	160603	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
67	20240319	150612	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
68	20240319	140612	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
69	20240319	130543	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
70	20240319	120609	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
71	20240319	110607	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
72	20240319	100611	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
73	20240319	090610	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
74	20240318	160606	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
75	20240318	150608	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
76	20240318	140606	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
77	20240318	130607	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
78	20240318	120604	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
79	20240318	110607	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
80	20240318	100606	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
81	20240318	090604	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
82	20240315	160600	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
83	20240315	150536	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
84	20240315	140530	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
85	20240315	130602	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
86	20240315	120602	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
87	20240315	110556	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
88	20240315	100600	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
89	20240315	090603	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1113	1113	1113	1113	1113	1113	1113	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4660	20230417	-76.12	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
90	20240314	160554	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1203	1158	1124	1079	1045	1141	1062	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4770	20230309	-76.67	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
91	20240314	150557	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1203	1158	1124	1079	1045	1141	1062	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4770	20230309	-76.67	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
92	20240314	140557	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1203	1158	1124	1079	1045	1141	1062	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4770	20230309	-76.67	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
93	20240314	130554	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1203	1158	1124	1079	1045	1141	1062	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4770	20230309	-76.67	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
94	20240314	120555	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1203	1158	1124	1079	1045	1141	1062	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4770	20230309	-76.67	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
95	20240314	110555	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1203	1158	1124	1079	1045	1141	1062	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4770	20230309	-76.67	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
96	20240314	100559	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1203	1158	1124	1079	1045	1141	1062	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4770	20230309	-76.67	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
97	20240314	090557	58	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	0	3	0.00	0	0	0.00	0	0	0	1446	780	1113	0.00	0.80	0	0	1203	1158	1124	1079	1045	1141	1062	214	333	500	0	1	1	42290392	471	-1.13	1.39	12	0.00	-987.00	801.00	4770	20230309	-76.67	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		339591	N	N	0	N	00	N
98	20240313	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1113	-51	5	-4.38	273368401	245390	153.43	1145	1169	1090	1513	815	1164	1114.02	0.89	0	-35899	1267	1215	1188	1136	1109	1202	1123	214	349	500	760	1	1	42290392	471	-1.13	1.39	12	0.58	-987.00	801.00	4770	20230308	-76.67	841	20230816	32.34	2605	-57.27	20240103	1090	2.11	20240313	4660	-76.12	20230417	841	32.34	20230816	0.00	N	067390	500	213 억		375438	N	N	1	N	00	N
99	20240313	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1120	-44	5	-3.78	260188677	233533	146.01	1145	1169	1090	1513	815	1164	1114.14	0.89	0	-35628	1267	1215	1188	1136	1109	1202	1123	214	349	500	760	1	1	42290392	474	-1.13	1.40	12	0.55	-987.00	801.00	4770	20230308	-76.52	841	20230816	33.17	2605	-57.01	20240103	1090	2.75	20240313	4660	-75.97	20230417	841	33.17	20230816	0.00	N	067390	500	213 억		375438	N	N	1	N	00	N
100	20240313	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1108	-56	5	-4.81	212721740	191159	119.52	1145	1169	1090	1513	815	1164	1112.80	0.89	0	-33520	1267	1215	1188	1136	1109	1202	1123	214	349	500	760	1	1	42290392	469	-1.12	1.38	12	0.45	-987.00	801.00	4770	20230308	-76.77	841	20230816	31.75	2605	-57.47	20240103	1090	1.65	20240313	4660	-76.22	20230417	841	31.75	20230816	0.00	N	067390	500	213 억		375438	N	N	1	N	00	N
101	20240313	130556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1135	-29	5	-2.49	182861156	164310	102.73	1145	1169	1090	1513	815	1164	1112.90	0.89	0	-12334	1267	1215	1188	1136	1109	1202	1123	214	349	500	760	1	1	42290392	480	-1.15	1.42	12	0.39	-987.00	801.00	4770	20230308	-76.21	841	20230816	34.96	2605	-56.43	20240103	1090	4.13	20240313	4660	-75.64	20230417	841	34.96	20230816	0.00	N	067390	500	213 억		375438	N	N	1	N	00	N
102	20240313	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1120	-44	5	-3.78	171505152	154227	96.43	1145	1169	1090	1513	815	1164	1112.03	0.89	0	-13371	1267	1215	1188	1136	1109	1202	1123	214	349	500	760	1	1	42290392	474	-1.13	1.40	12	0.36	-987.00	801.00	4770	20230308	-76.52	841	20230816	33.17	2605	-57.01	20240103	1090	2.75	20240313	4660	-75.97	20230417	841	33.17	20230816	0.00	N	067390	500	213 억		375438	N	N	1	N	00	N
103	20240313	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1125	-39	5	-3.35	164239145	147706	92.35	1145	1169	1090	1513	815	1164	1111.93	0.89	0	-12191	1267	1215	1188	1136	1109	1202	1123	214	349	500	760	1	1	42290392	476	-1.14	1.40	12	0.35	-987.00	801.00	4770	20230308	-76.42	841	20230816	33.77	2605	-56.81	20240103	1090	3.21	20240313	4660	-75.86	20230417	841	33.77	20230816	0.00	N	067390	500	213 억		375438	N	N	1	N	00	N
104	20240313	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1091	-73	5	-6.27	117554584	105724	66.10	1145	1169	1090	1513	815	1164	1111.90	0.89	0	-21679	1267	1215	1188	1136	1109	1202	1123	214	349	500	760	1	1	42290392	461	-1.11	1.36	12	0.25	-987.00	801.00	4770	20230308	-77.13	841	20230816	29.73	2605	-58.12	20240103	1090	0.09	20240313	4660	-76.59	20230417	841	29.73	20230816	0.00	N	067390	500	213 억		375438	N	N	1	N	00	N
105	20240313	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1143	-21	5	-1.80	13132498	11464	7.17	1145	1169	1141	1513	815	1164	1145.54	0.89	0	-256	1267	1215	1188	1136	1109	1202	1123	214	349	500	760	1	1	42290392	483	-1.16	1.43	12	0.03	-987.00	801.00	4770	20230308	-76.04	841	20230816	35.91	2605	-56.12	20240103	1124	1.69	20240306	4660	-75.47	20230417	841	35.91	20230816	0.00	N	067390	500	213 억		375438	N	N	1	N	00	N
106	20240312	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1164	-66	5	-5.37	185959955	157318	119.09	1240	1240	1161	1599	861	1230	1182.17	0.97	0	-35661	1306	1268	1211	1173	1116	1287	1192	214	369	500	810	1	1	42290392	492	-1.18	1.45	12	0.37	-987.00	801.00	4815	20230307	-75.83	841	20230816	38.41	2605	-55.32	20240103	1124	3.56	20240306	4660	-75.02	20230417	841	38.41	20230816	0.00	N	067390	500	213 억		411057	N	N	1	N	00	N
107	20240312	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1168	-62	5	-5.04	166897479	140933	106.69	1240	1240	1162	1599	861	1230	1184.23	0.97	0	-30043	1306	1268	1211	1173	1116	1287	1192	214	369	500	810	1	1	42290392	494	-1.18	1.46	12	0.33	-987.00	801.00	4815	20230307	-75.74	841	20230816	38.88	2605	-55.16	20240103	1124	3.91	20240306	4660	-74.94	20230417	841	38.88	20230816	0.00	N	067390	500	213 억		411057	N	N	0	N	00	N
108	20240312	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-40	5	-3.25	111788029	93951	71.12	1240	1240	1170	1599	861	1230	1189.85	0.97	0	-1718	1306	1268	1211	1173	1116	1287	1192	214	369	500	810	1	1	42290392	503	-1.21	1.49	12	0.22	-987.00	801.00	4815	20230307	-75.29	841	20230816	41.50	2605	-54.32	20240103	1124	5.87	20240306	4660	-74.46	20230417	841	41.50	20230816	0.00	N	067390	500	213 억		411057	N	N	0	N	00	N
109	20240312	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1188	-42	5	-3.41	103630315	87080	65.92	1240	1240	1170	1599	861	1230	1190.06	0.97	0	-512	1306	1268	1211	1173	1116	1287	1192	214	369	500	810	1	1	42290392	502	-1.20	1.48	12	0.21	-987.00	801.00	4815	20230307	-75.33	841	20230816	41.26	2605	-54.40	20240103	1124	5.69	20240306	4660	-74.51	20230417	841	41.26	20230816	0.00	N	067390	500	213 억		411057	N	N	0	N	00	N
110	20240312	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1186	-44	5	-3.58	96662695	81189	61.46	1240	1240	1170	1599	861	1230	1190.59	0.97	0	1589	1306	1268	1211	1173	1116	1287	1192	214	369	500	810	1	1	42290392	502	-1.20	1.48	12	0.19	-987.00	801.00	4815	20230307	-75.37	841	20230816	41.02	2605	-54.47	20240103	1124	5.52	20240306	4660	-74.55	20230417	841	41.02	20230816	0.00	N	067390	500	213 억		411057	N	N	0	N	00	N
111	20240312	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1185	-45	5	-3.66	83807930	70283	53.21	1240	1240	1170	1599	861	1230	1192.44	0.97	0	2037	1306	1268	1211	1173	1116	1287	1192	214	369	500	810	1	1	42290392	501	-1.20	1.48	12	0.17	-987.00	801.00	4815	20230307	-75.39	841	20230816	40.90	2605	-54.51	20240103	1124	5.43	20240306	4660	-74.57	20230417	841	40.90	20230816	0.00	N	067390	500	213 억		411057	N	N	0	N	00	N
112	20240312	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-34	5	-2.76	74384095	62343	47.19	1240	1240	1170	1599	861	1230	1193.14	0.97	0	5024	1306	1268	1211	1173	1116	1287	1192	214	369	500	810	1	1	42290392	506	-1.21	1.49	12	0.15	-987.00	801.00	4815	20230307	-75.16	841	20230816	42.21	2605	-54.09	20240103	1124	6.41	20240306	4660	-74.33	20230417	841	42.21	20230816	0.00	N	067390	500	213 억		411057	N	N	0	N	00	N
113	20240312	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1181	-49	5	-3.98	26129120	21772	16.48	1240	1240	1173	1599	861	1230	1200.12	0.97	0	-5149	1306	1268	1211	1173	1116	1287	1192	214	369	500	810	1	1	42290392	499	-1.20	1.47	12	0.05	-987.00	801.00	4815	20230307	-75.47	841	20230816	40.43	2605	-54.66	20240103	1124	5.07	20240306	4660	-74.66	20230417	841	40.43	20230816	0.00	N	067390	500	213 억		411057	N	N	0	N	00	N
114	20240311	160542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1230	70	2	6.03	160445764	132098	53.97	1175	1249	1154	1508	812	1160	1214.60	0.92	0	22662	1260	1209	1179	1128	1098	1195	1114	214	348	500	760	1	1	42290392	520	-1.25	1.54	12	0.31	-987.00	801.00	4815	20230307	-74.45	841	20230816	46.25	2605	-52.78	20240103	1124	9.43	20240306	4660	-73.61	20230417	841	46.25	20230816	0.00	N	067390	500	213 억		386999	N	N	1	N	00	N
115	20240311	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1216	56	2	4.83	151377933	124693	50.94	1175	1249	1154	1508	812	1160	1214.01	0.92	0	23511	1260	1209	1179	1128	1098	1195	1114	214	348	500	760	1	1	42290392	514	-1.23	1.52	12	0.29	-987.00	801.00	4815	20230307	-74.75	841	20230816	44.59	2605	-53.32	20240103	1124	8.19	20240306	4660	-73.91	20230417	841	44.59	20230816	0.00	N	067390	500	213 억		386999	N	N	1	N	00	N
116	20240311	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1232	72	2	6.21	132237016	109048	44.55	1175	1249	1154	1508	812	1160	1212.65	0.92	0	28975	1260	1209	1179	1128	1098	1195	1114	214	348	500	760	1	1	42290392	521	-1.25	1.54	12	0.26	-987.00	801.00	4815	20230307	-74.41	841	20230816	46.49	2605	-52.71	20240103	1124	9.61	20240306	4660	-73.56	20230417	841	46.49	20230816	0.00	N	067390	500	213 억		386999	N	N	1	N	00	N
117	20240311	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1222	62	2	5.34	92822145	77074	31.49	1175	1235	1154	1508	812	1160	1204.32	0.92	0	20086	1260	1209	1179	1128	1098	1195	1114	214	348	500	760	1	1	42290392	517	-1.24	1.53	12	0.18	-987.00	801.00	4815	20230307	-74.62	841	20230816	45.30	2605	-53.09	20240103	1124	8.72	20240306	4660	-73.78	20230417	841	45.30	20230816	0.00	N	067390	500	213 억		386999	N	N	1	N	00	N
118	20240311	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	53	2	4.57	76547888	63768	26.05	1175	1235	1154	1508	812	1160	1200.41	0.92	0	20808	1260	1209	1179	1128	1098	1195	1114	214	348	500	760	1	1	42290392	513	-1.23	1.51	12	0.15	-987.00	801.00	4815	20230307	-74.81	841	20230816	44.23	2605	-53.44	20240103	1124	7.92	20240306	4660	-73.97	20230417	841	44.23	20230816	0.00	N	067390	500	213 억		386999	N	N	1	N	00	N
119	20240311	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1203	43	2	3.71	71913279	59951	24.49	1175	1235	1154	1508	812	1160	1199.53	0.92	0	21542	1260	1209	1179	1128	1098	1195	1114	214	348	500	760	1	1	42290392	509	-1.22	1.50	12	0.14	-987.00	801.00	4815	20230307	-75.02	841	20230816	43.04	2605	-53.82	20240103	1124	7.03	20240306	4660	-74.18	20230417	841	43.04	20230816	0.00	N	067390	500	213 억		386999	N	N	1	N	00	N
120	20240311	100532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1214	54	2	4.66	45141756	37903	15.49	1175	1220	1154	1508	812	1160	1190.98	0.92	0	10656	1260	1209	1179	1128	1098	1195	1114	214	348	500	760	1	1	42290392	513	-1.23	1.52	12	0.09	-987.00	801.00	4815	20230307	-74.79	841	20230816	44.35	2605	-53.40	20240103	1124	8.01	20240306	4660	-73.95	20230417	841	44.35	20230816	0.00	N	067390	500	213 억		386999	N	N	1	N	00	N
121	20240311	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1156	-4	5	-0.34	3751673	3230	1.32	1175	1179	1154	1508	812	1160	1161.51	0.92	0	-2880	1260	1209	1179	1128	1098	1195	1114	214	348	500	760	1	1	42290392	489	-1.17	1.44	12	0.01	-987.00	801.00	4815	20230307	-75.99	841	20230816	37.46	2605	-55.62	20240103	1124	2.85	20240306	4660	-75.19	20230417	841	37.46	20230816	0.00	N	067390	500	213 억		386999	N	N	1	N	00	N
122	20240308	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	-58	5	-4.76	286443314	244601	117.55	1218	1230	1149	1583	853	1218	1171.06	0.92	0	-1240	1354	1286	1237	1169	1120	1261	1144	214	365	500	800	1	1	42290392	491	-1.18	1.45	12	0.58	-987.00	801.00	4815	20230307	-75.91	841	20230816	37.93	2605	-55.47	20240103	1124	3.20	20240306	4770	-75.68	20230308	841	37.93	20230816	0.00	N	067390	500	213 억		387278	N	N	1	N	00	N
123	20240308	150538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1166	-52	5	-4.27	266183444	227179	109.18	1218	1230	1149	1583	853	1218	1171.69	0.92	0	2099	1354	1286	1237	1169	1120	1261	1144	214	365	500	800	1	1	42290392	493	-1.18	1.46	12	0.54	-987.00	801.00	4815	20230307	-75.78	841	20230816	38.64	2605	-55.24	20240103	1124	3.74	20240306	4770	-75.56	20230308	841	38.64	20230816	0.00	N	067390	500	213 억		387278	N	N	1	N	00	N
124	20240308	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1154	-64	5	-5.25	205256733	174418	83.82	1218	1230	1151	1583	853	1218	1176.81	0.92	0	-4518	1354	1286	1237	1169	1120	1261	1144	214	365	500	800	1	1	42290392	488	-1.17	1.44	12	0.41	-987.00	801.00	4815	20230307	-76.03	841	20230816	37.22	2605	-55.70	20240103	1124	2.67	20240306	4770	-75.81	20230308	841	37.22	20230816	0.00	N	067390	500	213 억		387278	N	N	1	N	00	N
125	20240308	130534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1160	-58	5	-4.76	177995175	150817	72.48	1218	1230	1151	1583	853	1218	1180.21	0.92	0	4537	1354	1286	1237	1169	1120	1261	1144	214	365	500	800	1	1	42290392	491	-1.18	1.45	12	0.36	-987.00	801.00	4815	20230307	-75.91	841	20230816	37.93	2605	-55.47	20240103	1124	3.20	20240306	4770	-75.68	20230308	841	37.93	20230816	0.00	N	067390	500	213 억		387278	N	N	1	N	00	N
126	20240308	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1159	-59	5	-4.84	120134653	100750	48.42	1218	1230	1159	1583	853	1218	1192.40	0.92	0	-9078	1354	1286	1237	1169	1120	1261	1144	214	365	500	800	1	1	42290392	490	-1.17	1.45	12	0.24	-987.00	801.00	4815	20230307	-75.93	841	20230816	37.81	2605	-55.51	20240103	1124	3.11	20240306	4770	-75.70	20230308	841	37.81	20230816	0.00	N	067390	500	213 억		387278	N	N	1	N	00	N
127	20240308	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1196	-22	5	-1.81	71438912	59404	28.55	1218	1230	1170	1583	853	1218	1202.59	0.92	0	-4421	1354	1286	1237	1169	1120	1261	1144	214	365	500	800	1	1	42290392	506	-1.21	1.49	12	0.14	-987.00	801.00	4815	20230307	-75.16	841	20230816	42.21	2605	-54.09	20240103	1124	6.41	20240306	4770	-74.93	20230308	841	42.21	20230816	0.00	N	067390	500	213 억		387278	N	N	1	N	00	N
128	20240308	100532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1198	-20	5	-1.64	55777823	46335	22.27	1218	1230	1170	1583	853	1218	1203.79	0.92	0	-2430	1354	1286	1237	1169	1120	1261	1144	214	365	500	800	1	1	42290392	507	-1.21	1.50	12	0.11	-987.00	801.00	4815	20230307	-75.12	841	20230816	42.45	2605	-54.01	20240103	1124	6.58	20240306	4770	-74.88	20230308	841	42.45	20230816	0.00	N	067390	500	213 억		387278	N	N	1	N	00	N
129	20240308	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	9	2	0.74	9563630	7834	3.76	1218	1230	1218	1583	853	1218	1220.79	0.92	0	1067	1354	1286	1237	1169	1120	1261	1144	214	365	500	800	1	1	42290392	519	-1.24	1.53	12	0.02	-987.00	801.00	4815	20230307	-74.52	841	20230816	45.90	2605	-52.90	20240103	1124	9.16	20240306	4770	-74.28	20230308	841	45.90	20230816	0.00	N	067390	500	213 억		387278	N	N	1	N	00	N
130	20240307	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1218	-79	5	-6.09	254586537	208046	22.90	1298	1305	1188	1686	908	1297	1223.70	1.00	0	-34849	1576	1436	1280	1140	984	1506	1210	214	389	500	850	1	1	42290392	515	-1.23	1.52	12	0.49	-987.00	801.00	4815	20230307	-74.70	841	20230816	44.83	2605	-53.24	20240103	1124	8.36	20240306	4815	-74.70	20230307	841	44.83	20230816	0.00	N	067390	500	213 억		422092	N	N	1	N	00	N
131	20240307	150514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1212	-85	5	-6.55	244268008	199567	21.97	1298	1305	1188	1686	908	1297	1223.99	1.00	0	-32355	1576	1436	1280	1140	984	1506	1210	214	389	500	850	1	1	42290392	513	-1.23	1.51	12	0.47	-987.00	801.00	4815	20230307	-74.83	841	20230816	44.11	2605	-53.47	20240103	1124	7.83	20240306	4815	-74.83	20230307	841	44.11	20230816	0.00	N	067390	500	213 억		422092	N	N	0	N	00	N
132	20240307	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1210	-87	5	-6.71	235715941	192494	21.19	1298	1305	1188	1686	908	1297	1224.54	1.00	0	-29461	1576	1436	1280	1140	984	1506	1210	214	389	500	850	1	1	42290392	512	-1.23	1.51	12	0.46	-987.00	801.00	4815	20230307	-74.87	841	20230816	43.88	2605	-53.55	20240103	1124	7.65	20240306	4815	-74.87	20230307	841	43.88	20230816	0.00	N	067390	500	213 억		422092	N	N	0	N	00	N
133	20240307	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1200	-97	5	-7.48	222162332	181300	19.96	1298	1305	1188	1686	908	1297	1225.39	1.00	0	-23605	1576	1436	1280	1140	984	1506	1210	214	389	500	850	1	1	42290392	507	-1.22	1.50	12	0.43	-987.00	801.00	4815	20230307	-75.08	841	20230816	42.69	2605	-53.93	20240103	1124	6.76	20240306	4815	-75.08	20230307	841	42.69	20230816	0.00	N	067390	500	213 억		422092	N	N	0	N	00	N
134	20240307	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1201	-96	5	-7.40	181620821	147487	16.24	1298	1305	1188	1686	908	1297	1231.44	1.00	0	-21275	1576	1436	1280	1140	984	1506	1210	214	389	500	850	1	1	42290392	508	-1.22	1.50	12	0.35	-987.00	801.00	4815	20230307	-75.06	841	20230816	42.81	2605	-53.90	20240103	1124	6.85	20240306	4815	-75.06	20230307	841	42.81	20230816	0.00	N	067390	500	213 억		422092	N	N	0	N	00	N
135	20240307	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1213	-84	5	-6.48	166002823	134523	14.81	1298	1305	1188	1686	908	1297	1234.01	1.00	0	-20027	1576	1436	1280	1140	984	1506	1210	214	389	500	850	1	1	42290392	513	-1.23	1.51	12	0.32	-987.00	801.00	4815	20230307	-74.81	841	20230816	44.23	2605	-53.44	20240103	1124	7.92	20240306	4815	-74.81	20230307	841	44.23	20230816	0.00	N	067390	500	213 억		422092	N	N	0	N	00	N
136	20240307	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1227	-70	5	-5.40	103340833	82515	9.08	1298	1305	1220	1686	908	1297	1252.39	1.00	0	-17498	1576	1436	1280	1140	984	1506	1210	214	389	500	850	1	1	42290392	519	-1.24	1.53	12	0.20	-987.00	801.00	4815	20230307	-74.52	841	20230816	45.90	2605	-52.90	20240103	1124	9.16	20240306	4815	-74.52	20230307	841	45.90	20230816	0.00	N	067390	500	213 억		422092	N	N	0	N	00	N
137	20240307	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1235	-62	5	-4.78	31841039	25160	2.77	1298	1305	1220	1686	908	1297	1265.54	1.00	0	-11081	1576	1436	1280	1140	984	1506	1210	214	389	500	850	1	1	42290392	522	-1.25	1.54	12	0.06	-987.00	801.00	4815	20230307	-74.35	841	20230816	46.85	2605	-52.59	20240103	1124	9.88	20240306	4815	-74.35	20230307	841	46.85	20230816	0.00	N	067390	500	213 억		422092	N	N	0	N	00	N
138	20240306	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1297	41	2	3.26	1112722191	907704	173.77	1256	1420	1124	1632	880	1256	1225.83	0.80	0	84569	1618	1436	1338	1156	1058	1388	1108	214	376	500	820	1	1	42290392	549	-1.31	1.62	12	2.15	-987.00	801.00	4815	20230307	-73.06	841	20230816	54.22	2605	-50.21	20240103	1124	15.39	20240306	4815	-73.06	20230307	841	54.22	20230816	0.00	N	067390	500	213 억		338291	N	N	1	N	00	N
139	20240306	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1279	23	2	1.83	1091795650	891527	170.67	1256	1420	1124	1632	880	1256	1224.64	0.80	0	83323	1618	1436	1338	1156	1058	1388	1108	214	376	500	820	1	1	42290392	541	-1.30	1.60	12	2.11	-987.00	801.00	4815	20230307	-73.44	841	20230816	52.08	2605	-50.90	20240103	1124	13.79	20240306	4815	-73.44	20230307	841	52.08	20230816	0.00	N	067390	500	213 억		338291	N	N	1	N	00	N
140	20240306	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1275	19	2	1.51	1024241539	838343	160.49	1256	1420	1124	1632	880	1256	1221.75	0.80	0	83644	1618	1436	1338	1156	1058	1388	1108	214	376	500	820	1	1	42290392	539	-1.29	1.59	12	1.98	-987.00	801.00	4815	20230307	-73.52	841	20230816	51.61	2605	-51.06	20240103	1124	13.43	20240306	4815	-73.52	20230307	841	51.61	20230816	0.00	N	067390	500	213 억		338291	N	N	1	N	00	N
141	20240306	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	59	2	4.70	708225188	588855	112.73	1256	1420	1124	1632	880	1256	1202.72	0.80	0	72826	1618	1436	1338	1156	1058	1388	1108	214	376	500	820	1	1	42290392	556	-1.33	1.64	12	1.39	-987.00	801.00	4815	20230307	-72.69	841	20230816	56.36	2605	-49.52	20240103	1124	16.99	20240306	4815	-72.69	20230307	841	56.36	20230816	0.00	N	067390	500	213 억		338291	N	N	1	N	00	N
142	20240306	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1190	-66	5	-5.25	496032109	423160	81.01	1256	1256	1124	1632	880	1256	1172.21	0.80	0	72779	1618	1436	1338	1156	1058	1388	1108	214	376	500	820	1	1	42290392	503	-1.21	1.49	12	1.00	-987.00	801.00	4815	20230307	-75.29	841	20230816	41.50	2605	-54.32	20240103	1124	5.87	20240306	4815	-75.29	20230307	841	41.50	20230816	0.00	N	067390	500	213 억		338291	N	N	1	N	00	N
143	20240306	110527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1161	-95	5	-7.56	422314570	360515	69.02	1256	1256	1124	1632	880	1256	1171.42	0.80	0	47374	1618	1436	1338	1156	1058	1388	1108	214	376	500	820	1	1	42290392	491	-1.18	1.45	12	0.85	-987.00	801.00	4815	20230307	-75.89	841	20230816	38.05	2605	-55.43	20240103	1124	3.29	20240306	4815	-75.89	20230307	841	38.05	20230816	0.00	N	067390	500	213 억		338291	N	N	1	N	00	N
144	20240306	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1173	-83	5	-6.61	193811295	162429	31.10	1256	1256	1156	1632	880	1256	1193.21	0.80	0	51230	1618	1436	1338	1156	1058	1388	1108	214	376	500	820	1	1	42290392	496	-1.19	1.46	12	0.38	-987.00	801.00	4815	20230307	-75.64	841	20230816	39.48	2605	-54.97	20240103	1156	1.47	20240306	4815	-75.64	20230307	841	39.48	20230816	0.00	N	067390	500	213 억		338291	N	N	1	N	00	N
145	20240306	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1250	-6	5	-0.48	15261973	12153	2.33	1256	1256	1250	1632	880	1256	1255.82	0.80	0	429	1618	1436	1338	1156	1058	1388	1108	214	376	500	820	1	1	42290392	529	-1.27	1.56	12	0.03	-987.00	801.00	4815	20230307	-74.04	841	20230816	48.63	2605	-52.02	20240103	1240	0.81	20240305	4815	-74.04	20230307	841	48.63	20230816	0.00	N	067390	500	213 억		338291	N	N	1	N	00	N
146	20240305	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1256	-142	5	-10.16	696450752	521886	211.36	1470	1520	1240	1817	979	1398	1334.54	1.06	0	-101208	1482	1439	1387	1344	1292	1461	1366	214	419	500	920	1	1	42290392	531	-1.27	1.57	12	1.23	-987.00	801.00	4815	20230307	-73.91	841	20230816	49.35	2605	-51.79	20240103	1240	1.29	20240305	4815	-73.91	20230307	841	49.35	20230816	0.00	N	067390	500	213 억		448072	N	N	1	N	00	N
147	20240305	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1292	-106	5	-7.58	593208458	440073	178.23	1470	1520	1260	1817	979	1398	1347.98	1.06	0	-74528	1482	1439	1387	1344	1292	1461	1366	214	419	500	920	1	1	42290392	546	-1.31	1.61	12	1.04	-987.00	801.00	4815	20230307	-73.17	841	20230816	53.63	2605	-50.40	20240103	1260	2.54	20240305	4815	-73.17	20230307	841	53.63	20230816	0.00	N	067390	500	213 억		448072	N	N	0	N	00	N
148	20240305	140519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1274	-124	5	-8.87	525874932	387691	157.01	1470	1520	1260	1817	979	1398	1356.43	1.06	0	-66465	1482	1439	1387	1344	1292	1461	1366	214	419	500	920	1	1	42290392	539	-1.29	1.59	12	0.92	-987.00	801.00	4815	20230307	-73.54	841	20230816	51.49	2605	-51.09	20240103	1260	1.11	20240305	4815	-73.54	20230307	841	51.49	20230816	0.00	N	067390	500	213 억		448072	N	N	0	N	00	N
149	20240305	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1294	-104	5	-7.44	467421410	342564	138.74	1470	1520	1260	1817	979	1398	1364.48	1.06	0	-57768	1482	1439	1387	1344	1292	1461	1366	214	419	500	920	1	1	42290392	547	-1.31	1.62	12	0.81	-987.00	801.00	4815	20230307	-73.13	841	20230816	53.86	2605	-50.33	20240103	1260	2.70	20240305	4815	-73.13	20230307	841	53.86	20230816	0.00	N	067390	500	213 억		448072	N	N	0	N	00	N
150	20240305	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1293	-105	5	-7.51	391094984	283338	114.75	1470	1520	1260	1817	979	1398	1380.31	1.06	0	-49798	1482	1439	1387	1344	1292	1461	1366	214	419	500	920	1	1	42290392	547	-1.31	1.61	12	0.67	-987.00	801.00	4815	20230307	-73.15	841	20230816	53.75	2605	-50.36	20240103	1260	2.62	20240305	4815	-73.15	20230307	841	53.75	20230816	0.00	N	067390	500	213 억		448072	N	N	0	N	00	N
151	20240305	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-68	5	-4.86	302343366	214923	87.04	1470	1520	1330	1817	979	1398	1406.75	1.06	0	-56982	1482	1439	1387	1344	1292	1461	1366	214	419	500	920	1	1	42290392	562	-1.35	1.66	12	0.51	-987.00	801.00	4815	20230307	-72.38	841	20230816	58.15	2605	-48.94	20240103	1330	0.00	20240305	4815	-72.38	20230307	841	58.15	20230816	0.00	N	067390	500	213 억		448072	N	N	0	N	00	N
152	20240305	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	-49	5	-3.51	243289050	171019	69.26	1470	1520	1345	1817	979	1398	1422.58	1.06	0	-42728	1482	1439	1387	1344	1292	1461	1366	214	419	500	920	1	1	42290392	570	-1.37	1.68	12	0.40	-987.00	801.00	4815	20230307	-71.98	841	20230816	60.40	2605	-48.21	20240103	1335	1.05	20240304	4815	-71.98	20230307	841	60.40	20230816	0.00	N	067390	500	213 억		448072	N	N	0	N	00	N
153	20240305	090519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1416	18	2	1.29	123782470	85257	34.53	1470	1520	1380	1817	979	1398	1451.87	1.06	0	-17793	1482	1439	1387	1344	1292	1461	1366	214	419	500	920	1	1	42290392	599	-1.43	1.77	12	0.20	-987.00	801.00	4815	20230307	-70.59	841	20230816	68.37	2605	-45.64	20240103	1335	6.07	20240304	4815	-70.59	20230307	841	68.37	20230816	0.00	N	067390	500	213 억		448072	N	N	0	N	00	N
154	20240304	160520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	58	2	4.33	330124866	239693	51.16	1340	1430	1335	1742	938	1340	1377.23	1.09	0	-12356	1514	1427	1383	1296	1252	1405	1274	214	402	500	880	1	1	42290392	591	-1.42	1.75	12	0.57	-987.00	801.00	4815	20230307	-70.97	841	20230816	66.23	2605	-46.33	20240103	1335	4.72	20240304	4815	-70.97	20230307	841	66.23	20230816	0.00	N	067390	500	213 억		460428	N	N	0	N	00	N
155	20240304	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	27	2	2.01	317777956	230752	49.25	1340	1430	1335	1742	938	1340	1377.14	1.09	0	-7651	1514	1427	1383	1296	1252	1405	1274	214	402	500	880	1	1	42290392	578	-1.39	1.71	12	0.55	-987.00	801.00	4815	20230307	-71.61	841	20230816	62.54	2605	-47.52	20240103	1335	2.40	20240304	4815	-71.61	20230307	841	62.54	20230816	0.00	N	067390	500	213 억		460428	N	N	0	N	00	N
156	20240304	140448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	30	2	2.24	313077015	227321	48.52	1340	1430	1335	1742	938	1340	1377.25	1.09	0	-6924	1514	1427	1383	1296	1252	1405	1274	214	402	500	880	1	1	42290392	579	-1.39	1.71	12	0.54	-987.00	801.00	4815	20230307	-71.55	841	20230816	62.90	2605	-47.41	20240103	1335	2.62	20240304	4815	-71.55	20230307	841	62.90	20230816	0.00	N	067390	500	213 억		460428	N	N	0	N	00	N
157	20240304	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	27	2	2.01	287715014	208692	44.54	1340	1430	1335	1742	938	1340	1378.66	1.09	0	785	1514	1427	1383	1296	1252	1405	1274	214	402	500	880	1	1	42290392	578	-1.39	1.71	12	0.49	-987.00	801.00	4815	20230307	-71.61	841	20230816	62.54	2605	-47.52	20240103	1335	2.40	20240304	4815	-71.61	20230307	841	62.54	20230816	0.00	N	067390	500	213 억		460428	N	N	0	N	00	N
158	20240304	120451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1381	41	2	3.06	273616455	198346	42.33	1340	1430	1335	1742	938	1340	1379.49	1.09	0	2728	1514	1427	1383	1296	1252	1405	1274	214	402	500	880	1	1	42290392	584	-1.40	1.72	12	0.47	-987.00	801.00	4815	20230307	-71.32	841	20230816	64.21	2605	-46.99	20240103	1335	3.45	20240304	4815	-71.32	20230307	841	64.21	20230816	0.00	N	067390	500	213 억		460428	N	N	0	N	00	N
159	20240304	110510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	34	2	2.54	242481825	175853	37.53	1340	1430	1335	1742	938	1340	1378.89	1.09	0	-2347	1514	1427	1383	1296	1252	1405	1274	214	402	500	880	1	1	42290392	581	-1.39	1.72	12	0.42	-987.00	801.00	4815	20230307	-71.46	841	20230816	63.38	2605	-47.26	20240103	1335	2.92	20240304	4815	-71.46	20230307	841	63.38	20230816	0.00	N	067390	500	213 억		460428	N	N	0	N	00	N
160	20240304	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1383	43	2	3.21	175505918	126837	27.07	1340	1430	1335	1742	938	1340	1383.71	1.09	0	-3262	1514	1427	1383	1296	1252	1405	1274	214	402	500	880	1	1	42290392	585	-1.40	1.73	12	0.30	-987.00	801.00	4815	20230307	-71.28	841	20230816	64.45	2605	-46.91	20240103	1335	3.60	20240304	4815	-71.28	20230307	841	64.45	20230816	0.00	N	067390	500	213 억		460428	N	N	0	N	00	N
161	20240304	090511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1368	28	2	2.09	7237303	5359	1.14	1340	1370	1340	1742	938	1340	1350.50	1.09	0	-186	1514	1427	1383	1296	1252	1405	1274	214	402	500	880	1	1	42290392	579	-1.39	1.71	12	0.01	-987.00	801.00	4815	20230307	-71.59	841	20230816	62.66	2605	-47.49	20240103	1339	2.17	20240229	4815	-71.59	20230307	841	62.66	20230816	0.00	N	067390	500	213 억		460428	N	N	0	N	00	N