KissMeData/419050/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	161235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	10	2	0.34	1267949460	427609	61.38	3000	3020	2935	3820	2060	2940	2965.24	0.36	0	27442	3100	3020	2970	2890	2840	2995	2865	57	880	100	2050	5	1	57196240	1687	33.15	2.34	12	0.75	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	22650	-86.98	20230330	2600	13.46	20231027	4.59	N	419050	100	57 억		207690	N	N	0	N	00	N
3	20240329	151237	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	0	3	0.00	1202323455	405333	58.18	3000	3020	2935	3820	2060	2940	2966.26	0.36	0	19113	3100	3020	2970	2890	2840	2995	2865	57	880	100	2050	5	1	57196240	1682	33.03	2.33	12	0.71	89.00	1262.00	7600	20230901	-61.32	2600	20231027	13.08	3430	-14.29	20240111	2630	11.79	20240307	22650	-87.02	20230330	2600	13.08	20231027	4.59	N	419050	100	57 억		207690	N	N	0	N	00	N
4	20240329	141232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	20	2	0.68	1020506785	343564	49.32	3000	3020	2935	3820	2060	2940	2970.35	0.36	0	11949	3100	3020	2970	2890	2840	2995	2865	57	880	100	2050	5	1	57196240	1693	33.26	2.35	12	0.60	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	22650	-86.93	20230330	2600	13.85	20231027	4.59	N	419050	100	57 억		207690	N	N	0	N	00	N
5	20240329	131210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	45	2	1.53	930136500	313171	44.95	3000	3020	2935	3820	2060	2940	2970.06	0.36	0	10654	3100	3020	2970	2890	2840	2995	2865	57	880	100	2050	5	1	57196240	1707	33.54	2.37	12	0.55	89.00	1262.00	7600	20230901	-60.72	2600	20231027	14.81	3430	-12.97	20240111	2630	13.50	20240307	22650	-86.82	20230330	2600	14.81	20231027	4.59	N	419050	100	57 억		207690	N	N	0	N	00	N
6	20240329	121224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	10	2	0.34	760118190	255793	36.72	3000	3020	2940	3820	2060	2940	2971.61	0.36	0	10114	3100	3020	2970	2890	2840	2995	2865	57	880	100	2050	5	1	57196240	1687	33.15	2.34	12	0.45	89.00	1262.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	22650	-86.98	20230330	2600	13.46	20231027	4.59	N	419050	100	57 억		207690	N	N	0	N	00	N
7	20240329	111210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2955	15	2	0.51	613527650	206042	29.58	3000	3020	2950	3820	2060	2940	2977.68	0.36	0	18068	3100	3020	2970	2890	2840	2995	2865	57	880	100	2050	5	1	57196240	1690	33.20	2.34	12	0.36	89.00	1262.00	7600	20230901	-61.12	2600	20231027	13.65	3430	-13.85	20240111	2630	12.36	20240307	22650	-86.95	20230330	2600	13.65	20231027	4.59	N	419050	100	57 억		207690	N	N	0	N	00	N
8	20240329	101210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2965	25	2	0.85	507942490	170346	24.45	3000	3020	2950	3820	2060	2940	2981.83	0.36	0	20650	3100	3020	2970	2890	2840	2995	2865	57	880	100	2050	5	1	57196240	1696	33.31	2.35	12	0.30	89.00	1262.00	7600	20230901	-60.99	2600	20231027	14.04	3430	-13.56	20240111	2630	12.74	20240307	22650	-86.91	20230330	2600	14.04	20231027	4.59	N	419050	100	57 억		207690	N	N	0	N	00	N
9	20240329	091210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2960	20	2	0.68	240095160	80186	11.51	3000	3020	2960	3820	2060	2940	2994.23	0.36	0	5358	3100	3020	2970	2890	2840	2995	2865	57	880	100	2050	5	1	57196240	1693	33.26	2.35	12	0.14	89.00	1262.00	7600	20230901	-61.05	2600	20231027	13.85	3430	-13.70	20240111	2630	12.55	20240307	22650	-86.93	20230330	2600	13.85	20231027	4.59	N	419050	100	57 억		207690	N	N	0	N	00	N
10	20240328	161218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2940	-90	5	-2.97	1999941925	670399	17.94	3045	3050	2920	3935	2125	3030	2983.44	0.22	0	80875	3450	3240	3130	2920	2810	3185	2865	57	905	100	2120	5	1	57196240	1682	33.03	2.33	12	1.17	89.00	1262.00	7600	20230901	-61.32	2600	20231027	13.08	3430	-14.29	20240111	2630	11.79	20240307	22650	-87.02	20230330	2600	13.08	20231027	4.59	N	419050	100	57 억		128392	N	N	0	N	00	N
11	20240328	151219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2945	-85	5	-2.81	1865636250	624770	16.72	3045	3050	2920	3935	2125	3030	2986.11	0.22	0	57784	3450	3240	3130	2920	2810	3185	2865	57	905	100	2120	5	1	57196240	1684	33.09	2.33	12	1.09	89.00	1262.00	7600	20230901	-61.25	2600	20231027	13.27	3430	-14.14	20240111	2630	11.98	20240307	22650	-87.00	20230330	2600	13.27	20231027	4.59	N	419050	100	57 억		128392	N	N	0	N	00	N
12	20240328	141205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2970	-60	5	-1.98	1408580785	469780	12.57	3045	3050	2960	3935	2125	3030	2998.38	0.22	0	17822	3450	3240	3130	2920	2810	3185	2865	57	905	100	2120	5	1	57196240	1699	33.37	2.35	12	0.82	89.00	1262.00	7600	20230901	-60.92	2600	20231027	14.23	3430	-13.41	20240111	2630	12.93	20240307	22650	-86.89	20230330	2600	14.23	20231027	4.59	N	419050	100	57 억		128392	N	N	0	N	00	N
13	20240328	131207	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	-50	5	-1.65	1239220700	412744	11.04	3045	3050	2980	3935	2125	3030	3002.39	0.22	0	19669	3450	3240	3130	2920	2810	3185	2865	57	905	100	2120	5	1	57196240	1704	33.48	2.36	12	0.72	89.00	1262.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2630	13.31	20240307	22650	-86.84	20230330	2600	14.62	20231027	4.59	N	419050	100	57 억		128392	N	N	0	N	00	N
14	20240328	121209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2995	-35	5	-1.16	1047272105	348468	9.32	3045	3050	2985	3935	2125	3030	3005.36	0.22	0	24609	3450	3240	3130	2920	2810	3185	2865	57	905	100	2120	5	1	57196240	1713	33.65	2.37	12	0.61	89.00	1262.00	7600	20230901	-60.59	2600	20231027	15.19	3430	-12.68	20240111	2630	13.88	20240307	22650	-86.78	20230330	2600	15.19	20231027	4.59	N	419050	100	57 억		128392	N	N	0	N	00	N
15	20240328	111213	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-30	5	-0.99	908579280	302109	8.08	3045	3050	2985	3935	2125	3030	3007.45	0.22	0	25838	3450	3240	3130	2920	2810	3185	2865	57	905	100	2120	5	1	57196240	1716	33.71	2.38	12	0.53	89.00	1262.00	7600	20230901	-60.53	2600	20231027	15.38	3430	-12.54	20240111	2630	14.07	20240307	22650	-86.75	20230330	2600	15.38	20231027	4.59	N	419050	100	57 억		128392	N	N	0	N	00	N
16	20240328	101222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-10	5	-0.33	645006285	214101	5.73	3045	3050	3000	3935	2125	3030	3012.62	0.22	0	41221	3450	3240	3130	2920	2810	3185	2865	57	905	100	2120	5	1	57196240	1727	33.93	2.39	12	0.37	89.00	1262.00	7600	20230901	-60.26	2600	20231027	16.15	3430	-11.95	20240111	2630	14.83	20240307	22650	-86.67	20230330	2600	16.15	20231027	4.59	N	419050	100	57 억		128392	N	N	0	N	00	N
17	20240328	091229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	0	3	0.00	155209340	51297	1.37	3045	3050	3005	3935	2125	3030	3025.70	0.22	0	-4955	3450	3240	3130	2920	2810	3185	2865	57	905	100	2120	5	1	57196240	1733	34.04	2.40	12	0.09	89.00	1262.00	7600	20230901	-60.13	2600	20231027	16.54	3430	-11.66	20240111	2630	15.21	20240307	22650	-86.62	20230330	2600	16.54	20231027	4.59	N	419050	100	57 억		128392	N	N	0	N	00	N
18	20240327	161225	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	-55	5	-1.78	11669187330	3714844	241.66	3085	3340	3020	4010	2160	3085	3141.70	0.81	0	-339597	3248	3166	3068	2986	2888	3207	3027	57	925	100	2150	5	1	57196240	1733	34.04	2.40	12	6.49	89.00	1262.00	7600	20230901	-60.13	2600	20231027	16.54	3430	-11.66	20240111	2630	15.21	20240307	22650	-86.62	20230330	2600	16.54	20231027	4.56	N	419050	100	57 억		460743	N	N	0	N	00	N
19	20240327	151224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	-40	5	-1.30	11503308720	3660132	238.11	3085	3340	3020	4010	2160	3085	3142.87	0.81	0	-344276	3248	3166	3068	2986	2888	3207	3027	57	925	100	2150	5	1	57196240	1742	34.21	2.41	12	6.40	89.00	1262.00	7600	20230901	-59.93	2600	20231027	17.12	3430	-11.22	20240111	2630	15.78	20240307	22650	-86.56	20230330	2600	17.12	20231027	4.56	N	419050	100	57 억		460743	N	N	0	N	00	N
20	20240327	141224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-15	5	-0.49	10737406345	3407717	221.68	3085	3340	3045	4010	2160	3085	3150.92	0.81	0	-374336	3248	3166	3068	2986	2888	3207	3027	57	925	100	2150	5	1	57196240	1756	34.49	2.43	12	5.96	89.00	1262.00	7600	20230901	-59.61	2600	20231027	18.08	3430	-10.50	20240111	2630	16.73	20240307	22650	-86.45	20230330	2600	18.08	20231027	4.56	N	419050	100	57 억		460743	N	N	0	N	00	N
21	20240327	131222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-5	5	-0.16	10348155745	3280851	213.43	3085	3340	3045	4010	2160	3085	3154.11	0.81	0	-359956	3248	3166	3068	2986	2888	3207	3027	57	925	100	2150	5	1	57196240	1762	34.61	2.44	12	5.74	89.00	1262.00	7600	20230901	-59.47	2600	20231027	18.46	3430	-10.20	20240111	2630	17.11	20240307	22650	-86.40	20230330	2600	18.46	20231027	4.56	N	419050	100	57 억		460743	N	N	0	N	00	N
22	20240327	121223	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	10	2	0.32	10030913940	3177852	206.73	3085	3340	3045	4010	2160	3085	3156.51	0.81	0	-355794	3248	3166	3068	2986	2888	3207	3027	57	925	100	2150	5	1	57196240	1770	34.78	2.45	12	5.56	89.00	1262.00	7600	20230901	-59.28	2600	20231027	19.04	3430	-9.77	20240111	2630	17.68	20240307	22650	-86.34	20230330	2600	19.04	20231027	4.56	N	419050	100	57 억		460743	N	N	0	N	00	N
23	20240327	111220	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	30	2	0.97	9454848890	2991684	194.62	3085	3340	3045	4010	2160	3085	3160.39	0.81	0	-352779	3248	3166	3068	2986	2888	3207	3027	57	925	100	2150	5	1	57196240	1782	35.00	2.47	12	5.23	89.00	1262.00	7600	20230901	-59.01	2600	20231027	19.81	3430	-9.18	20240111	2630	18.44	20240307	22650	-86.25	20230330	2600	19.81	20231027	4.56	N	419050	100	57 억		460743	N	N	0	N	00	N
24	20240327	101218	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-30	5	-0.97	821498750	267270	17.39	3085	3105	3045	4010	2160	3085	3073.65	0.81	0	-78835	3248	3166	3068	2986	2888	3207	3027	57	925	100	2150	5	1	57196240	1747	34.33	2.42	12	0.47	89.00	1262.00	7600	20230901	-59.80	2600	20231027	17.50	3430	-10.93	20240111	2630	16.16	20240307	22650	-86.51	20230330	2600	17.50	20231027	4.56	N	419050	100	57 억		460743	N	N	0	N	00	N
25	20240327	091227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	10	2	0.32	216863425	70304	4.57	3085	3105	3065	4010	2160	3085	3084.65	0.81	0	-12645	3248	3166	3068	2986	2888	3207	3027	57	925	100	2150	5	1	57196240	1770	34.78	2.45	12	0.12	89.00	1262.00	7600	20230901	-59.28	2600	20231027	19.04	3430	-9.77	20240111	2630	17.68	20240307	22650	-86.34	20230330	2600	19.04	20231027	4.56	N	419050	100	57 억		460743	N	N	0	N	00	N
26	20240326	161116	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	75	2	2.49	4722252580	1524444	199.39	2970	3150	2970	3910	2110	3010	3097.71	0.38	0	239789	3123	3066	3033	2976	2943	3050	2960	57	900	100	2100	5	1	57196240	1765	18.70	3.39	12	2.67	165.00	910.00	7600	20230901	-59.41	2600	20231027	18.65	3430	-10.06	20240111	2630	17.30	20240307	22650	-86.38	20230330	2600	18.65	20231027	4.47	N	419050	100	57 억		218432	N	N	0	N	00	N
27	20240326	151209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	65	2	2.16	4565567805	1473645	192.74	2970	3150	2970	3910	2110	3010	3098.15	0.38	0	244517	3123	3066	3033	2976	2943	3050	2960	57	900	100	2100	5	1	57196240	1759	18.64	3.38	12	2.58	165.00	910.00	7600	20230901	-59.54	2600	20231027	18.27	3430	-10.35	20240111	2630	16.92	20240307	22650	-86.42	20230330	2600	18.27	20231027	4.47	N	419050	100	57 억		218432	N	N	0	N	00	N
28	20240326	141206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	90	2	2.99	4215327340	1360051	177.89	2970	3150	2970	3910	2110	3010	3099.39	0.38	0	249652	3123	3066	3033	2976	2943	3050	2960	57	900	100	2100	5	1	57196240	1773	18.79	3.41	12	2.38	165.00	910.00	7600	20230901	-59.21	2600	20231027	19.23	3430	-9.62	20240111	2630	17.87	20240307	22650	-86.31	20230330	2600	19.23	20231027	4.47	N	419050	100	57 억		218432	N	N	0	N	00	N
29	20240326	131200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	95	2	3.16	3481940970	1123982	147.01	2970	3150	2970	3910	2110	3010	3097.86	0.38	0	197754	3123	3066	3033	2976	2943	3050	2960	57	900	100	2100	5	1	57196240	1776	18.82	3.41	12	1.97	165.00	910.00	7600	20230901	-59.14	2600	20231027	19.42	3430	-9.48	20240111	2630	18.06	20240307	22650	-86.29	20230330	2600	19.42	20231027	4.47	N	419050	100	57 억		218432	N	N	0	N	00	N
30	20240326	121158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	115	2	3.82	2974224595	961691	125.78	2970	3150	2970	3910	2110	3010	3092.70	0.38	0	181575	3123	3066	3033	2976	2943	3050	2960	57	900	100	2100	5	1	57196240	1787	18.94	3.43	12	1.68	165.00	910.00	7600	20230901	-58.88	2600	20231027	20.19	3430	-8.89	20240111	2630	18.82	20240307	22650	-86.20	20230330	2600	20.19	20231027	4.47	N	419050	100	57 억		218432	N	N	0	N	00	N
31	20240326	111155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	110	2	3.65	2550473440	826372	108.08	2970	3150	2970	3910	2110	3010	3086.35	0.38	0	158287	3123	3066	3033	2976	2943	3050	2960	57	900	100	2100	5	1	57196240	1785	18.91	3.43	12	1.44	165.00	910.00	7600	20230901	-58.95	2600	20231027	20.00	3430	-9.04	20240111	2630	18.63	20240307	22650	-86.23	20230330	2600	20.00	20231027	4.47	N	419050	100	57 억		218432	N	N	0	N	00	N
32	20240326	101159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	95	2	3.16	1471943920	480827	62.89	2970	3120	2970	3910	2110	3010	3061.28	0.38	0	83332	3123	3066	3033	2976	2943	3050	2960	57	900	100	2100	5	1	57196240	1776	18.82	3.41	12	0.84	165.00	910.00	7600	20230901	-59.14	2600	20231027	19.42	3430	-9.48	20240111	2630	18.06	20240307	22650	-86.29	20230330	2600	19.42	20231027	4.47	N	419050	100	57 억		218432	N	N	0	N	00	N
33	20240326	091208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	-10	5	-0.33	340323775	113506	14.85	2970	3030	2970	3910	2110	3010	2998.29	0.38	0	18555	3123	3066	3033	2976	2943	3050	2960	57	900	100	2100	5	1	57196240	1716	18.18	3.30	12	0.20	165.00	910.00	7600	20230901	-60.53	2600	20231027	15.38	3430	-12.54	20240111	2630	14.07	20240307	22650	-86.75	20230330	2600	15.38	20231027	4.47	N	419050	100	57 억		218432	N	N	0	N	00	N
34	20240325	161249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3010	-25	5	-0.82	2237691435	736766	52.64	3055	3090	3000	3945	2125	3035	3037.24	0.37	0	6976	3211	3122	3041	2952	2871	3167	2997	57	910	100	2120	5	1	57196240	1722	18.24	3.31	12	1.29	165.00	910.00	7600	20230901	-60.39	2600	20231027	15.77	3430	-12.24	20240111	2630	14.45	20240307	22650	-86.71	20230330	2600	15.77	20231027	4.24	N	419050	100	57 억		211440	N	N	0	N	00	N
35	20240325	151253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-15	5	-0.49	2122545290	698542	49.90	3055	3090	3000	3945	2125	3035	3038.54	0.37	0	-9846	3211	3122	3041	2952	2871	3167	2997	57	910	100	2120	5	1	57196240	1727	18.30	3.32	12	1.22	165.00	910.00	7600	20230901	-60.26	2600	20231027	16.15	3430	-11.95	20240111	2630	14.83	20240307	22650	-86.67	20230330	2600	16.15	20231027	4.24	N	419050	100	57 억		211440	N	N	0	N	00	N
36	20240325	141252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	-15	5	-0.49	1839884385	604695	43.20	3055	3090	3000	3945	2125	3035	3042.67	0.37	0	-26399	3211	3122	3041	2952	2871	3167	2997	57	910	100	2120	5	1	57196240	1727	18.30	3.32	12	1.06	165.00	910.00	7600	20230901	-60.26	2600	20231027	16.15	3430	-11.95	20240111	2630	14.83	20240307	22650	-86.67	20230330	2600	16.15	20231027	4.24	N	419050	100	57 억		211440	N	N	0	N	00	N
37	20240325	131249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	10	2	0.33	1642373390	539346	38.53	3055	3090	3000	3945	2125	3035	3045.13	0.37	0	-12834	3211	3122	3041	2952	2871	3167	2997	57	910	100	2120	5	1	57196240	1742	18.45	3.35	12	0.94	165.00	910.00	7600	20230901	-59.93	2600	20231027	17.12	3430	-11.22	20240111	2630	15.78	20240307	22650	-86.56	20230330	2600	17.12	20231027	4.24	N	419050	100	57 억		211440	N	N	0	N	00	N
38	20240325	121254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	15	2	0.49	1528929805	502089	35.87	3055	3090	3000	3945	2125	3035	3045.14	0.37	0	-12334	3211	3122	3041	2952	2871	3167	2997	57	910	100	2120	5	1	57196240	1744	18.48	3.35	12	0.88	165.00	910.00	7600	20230901	-59.87	2600	20231027	17.31	3430	-11.08	20240111	2630	15.97	20240307	22650	-86.53	20230330	2600	17.31	20231027	4.24	N	419050	100	57 억		211440	N	N	0	N	00	N
39	20240325	111252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	30	2	0.99	1338120285	439444	31.39	3055	3090	3000	3945	2125	3035	3045.04	0.37	0	2565	3211	3122	3041	2952	2871	3167	2997	57	910	100	2120	5	1	57196240	1753	18.58	3.37	12	0.77	165.00	910.00	7600	20230901	-59.67	2600	20231027	17.88	3430	-10.64	20240111	2630	16.54	20240307	22650	-86.47	20230330	2600	17.88	20231027	4.24	N	419050	100	57 억		211440	N	N	0	N	00	N
40	20240325	101251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3025	-10	5	-0.33	933112185	306797	21.92	3055	3090	3000	3945	2125	3035	3041.47	0.37	0	20029	3211	3122	3041	2952	2871	3167	2997	57	910	100	2120	5	1	57196240	1730	18.33	3.32	12	0.54	165.00	910.00	7600	20230901	-60.20	2600	20231027	16.35	3430	-11.81	20240111	2630	15.02	20240307	22650	-86.64	20230330	2600	16.35	20231027	4.24	N	419050	100	57 억		211440	N	N	0	N	00	N
41	20240325	091256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3015	-20	5	-0.66	260527745	85896	6.14	3055	3065	3005	3945	2125	3035	3033.05	0.37	0	-8097	3211	3122	3041	2952	2871	3167	2997	57	910	100	2120	5	1	57196240	1724	18.27	3.31	12	0.15	165.00	910.00	7600	20230901	-60.33	2600	20231027	15.96	3430	-12.10	20240111	2630	14.64	20240307	22650	-86.69	20230330	2600	15.96	20231027	4.24	N	419050	100	57 억		211440	N	N	0	N	00	N
42	20240322	161253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	35	2	1.17	4201857190	1375639	15.30	3005	3130	2960	3900	2100	3000	3054.57	0.22	0	86442	3413	3206	3103	2896	2793	3155	2845	57	900	100	2100	5	1	57196240	1736	18.39	3.34	12	2.41	165.00	910.00	7600	20230901	-60.07	2600	20231027	16.73	3430	-11.52	20240111	2630	15.40	20240307	22650	-86.60	20230330	2600	16.73	20231027	4.32	N	419050	100	57 억		125014	N	N	0	N	00	N
43	20240322	151257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3035	35	2	1.17	4079597740	1335335	14.85	3005	3130	2960	3900	2100	3000	3055.15	0.22	0	85048	3413	3206	3103	2896	2793	3155	2845	57	900	100	2100	5	1	57196240	1736	18.39	3.34	12	2.33	165.00	910.00	7600	20230901	-60.07	2600	20231027	16.73	3430	-11.52	20240111	2630	15.40	20240307	22650	-86.60	20230330	2600	16.73	20231027	4.32	N	419050	100	57 억		125014	N	N	0	N	00	N
44	20240322	141243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	50	2	1.67	3766441045	1232107	13.71	3005	3130	2960	3900	2100	3000	3056.95	0.22	0	104403	3413	3206	3103	2896	2793	3155	2845	57	900	100	2100	5	1	57196240	1744	18.48	3.35	12	2.15	165.00	910.00	7600	20230901	-59.87	2600	20231027	17.31	3430	-11.08	20240111	2630	15.97	20240307	22650	-86.53	20230330	2600	17.31	20231027	4.32	N	419050	100	57 억		125014	N	N	0	N	00	N
45	20240322	131248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3045	45	2	1.50	3385250420	1107587	12.32	3005	3130	2960	3900	2100	3000	3056.46	0.22	0	136579	3413	3206	3103	2896	2793	3155	2845	57	900	100	2100	5	1	57196240	1742	18.45	3.35	12	1.94	165.00	910.00	7600	20230901	-59.93	2600	20231027	17.12	3430	-11.22	20240111	2630	15.78	20240307	22650	-86.56	20230330	2600	17.12	20231027	4.32	N	419050	100	57 억		125014	N	N	0	N	00	N
46	20240322	121245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	55	2	1.83	3214661750	1051774	11.70	3005	3130	2960	3900	2100	3000	3056.46	0.22	0	138187	3413	3206	3103	2896	2793	3155	2845	57	900	100	2100	5	1	57196240	1747	18.52	3.36	12	1.84	165.00	910.00	7600	20230901	-59.80	2600	20231027	17.50	3430	-10.93	20240111	2630	16.16	20240307	22650	-86.51	20230330	2600	17.50	20231027	4.32	N	419050	100	57 억		125014	N	N	0	N	00	N
47	20240322	111253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	60	2	2.00	2905140220	950237	10.57	3005	3130	2960	3900	2100	3000	3057.33	0.22	0	120729	3413	3206	3103	2896	2793	3155	2845	57	900	100	2100	5	1	57196240	1750	18.55	3.36	12	1.66	165.00	910.00	7600	20230901	-59.74	2600	20231027	17.69	3430	-10.79	20240111	2630	16.35	20240307	22650	-86.49	20230330	2600	17.69	20231027	4.32	N	419050	100	57 억		125014	N	N	0	N	00	N
48	20240322	101244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	100	2	3.33	2449817900	802482	8.93	3005	3130	2960	3900	2100	3000	3052.85	0.22	0	108393	3413	3206	3103	2896	2793	3155	2845	57	900	100	2100	5	1	57196240	1773	18.79	3.41	12	1.40	165.00	910.00	7600	20230901	-59.21	2600	20231027	19.23	3430	-9.62	20240111	2630	17.87	20240307	22650	-86.31	20230330	2600	19.23	20231027	4.32	N	419050	100	57 억		125014	N	N	0	N	00	N
49	20240322	091244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	-25	5	-0.83	629052450	209961	2.34	3005	3040	2960	3900	2100	3000	2996.03	0.22	0	6653	3413	3206	3103	2896	2793	3155	2845	57	900	100	2100	5	1	57196240	1702	18.03	3.27	12	0.37	165.00	910.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	22650	-86.87	20230330	2600	14.42	20231027	4.32	N	419050	100	57 억		125014	N	N	0	N	00	N
50	20240321	161247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3000	20	2	0.67	28483441445	8942256	751.12	3075	3310	3000	3870	2090	2980	3185.33	0.63	0	-232305	3070	3025	2955	2910	2840	3047	2932	57	890	100	2080	5	1	57196240	1716	18.18	3.30	12	15.63	165.00	910.00	7600	20230901	-60.53	2600	20231027	15.38	3430	-12.54	20240111	2630	14.07	20240307	22650	-86.75	20230330	2600	15.38	20231027	4.19	N	419050	100	57 억		359228	N	N	0	N	00	N
51	20240321	151244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3005	25	2	0.84	28061515900	8801755	739.32	3075	3310	3005	3870	2090	2980	3188.17	0.63	0	-250066	3070	3025	2955	2910	2840	3047	2932	57	890	100	2080	5	1	57196240	1719	18.21	3.30	12	15.39	165.00	910.00	7600	20230901	-60.46	2600	20231027	15.58	3430	-12.39	20240111	2630	14.26	20240307	22650	-86.73	20230330	2600	15.58	20231027	4.19	N	419050	100	57 억		359228	N	N	0	N	00	N
52	20240321	141242	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	75	2	2.52	26716708010	8356601	701.93	3075	3310	3045	3870	2090	2980	3197.08	0.63	0	-304486	3070	3025	2955	2910	2840	3047	2932	57	890	100	2080	5	1	57196240	1747	18.52	3.36	12	14.61	165.00	910.00	7600	20230901	-59.80	2600	20231027	17.50	3430	-10.93	20240111	2630	16.16	20240307	22650	-86.51	20230330	2600	17.50	20231027	4.19	N	419050	100	57 억		359228	N	N	0	N	00	N
53	20240321	131231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	110	2	3.69	26228624200	8197399	688.55	3075	3310	3045	3870	2090	2980	3199.63	0.63	0	-304476	3070	3025	2955	2910	2840	3047	2932	57	890	100	2080	5	1	57196240	1767	18.73	3.40	12	14.33	165.00	910.00	7600	20230901	-59.34	2600	20231027	18.85	3430	-9.91	20240111	2630	17.49	20240307	22650	-86.36	20230330	2600	18.85	20231027	4.19	N	419050	100	57 억		359228	N	N	0	N	00	N
54	20240321	121247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	100	2	3.36	25783268920	8053025	676.43	3075	3310	3045	3870	2090	2980	3201.69	0.63	0	-304336	3070	3025	2955	2910	2840	3047	2932	57	890	100	2080	5	1	57196240	1762	18.67	3.38	12	14.08	165.00	910.00	7600	20230901	-59.47	2600	20231027	18.46	3430	-10.20	20240111	2630	17.11	20240307	22650	-86.40	20230330	2600	18.46	20231027	4.19	N	419050	100	57 억		359228	N	N	0	N	00	N
55	20240321	111243	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	85	2	2.85	24585233610	7662475	643.62	3075	3310	3060	3870	2090	2980	3208.52	0.63	0	-300792	3070	3025	2955	2910	2840	3047	2932	57	890	100	2080	5	1	57196240	1753	18.58	3.37	12	13.40	165.00	910.00	7600	20230901	-59.67	2600	20231027	17.88	3430	-10.64	20240111	2630	16.54	20240307	22650	-86.47	20230330	2600	17.88	20231027	4.19	N	419050	100	57 억		359228	N	N	0	N	00	N
56	20240321	101245	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	145	2	4.87	22520260395	6997135	587.73	3075	3310	3070	3870	2090	2980	3218.50	0.63	0	-291784	3070	3025	2955	2910	2840	3047	2932	57	890	100	2080	5	1	57196240	1787	18.94	3.43	12	12.23	165.00	910.00	7600	20230901	-58.88	2600	20231027	20.19	3430	-8.89	20240111	2630	18.82	20240307	22650	-86.20	20230330	2600	20.19	20231027	4.19	N	419050	100	57 억		359228	N	N	0	N	00	N
57	20240321	091251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3225	245	2	8.22	12767392175	3932469	330.31	3075	3310	3070	3870	2090	2980	3246.66	0.63	0	-111303	3070	3025	2955	2910	2840	3047	2932	57	890	100	2080	5	1	57196240	1845	19.55	3.54	12	6.88	165.00	910.00	7600	20230901	-57.57	2600	20231027	24.04	3430	-5.98	20240111	2630	22.62	20240307	22650	-85.76	20230330	2600	24.04	20231027	4.19	N	419050	100	57 억		359228	N	N	0	N	00	N
58	20240320	161227	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2980	30	2	1.02	3235873575	1097108	115.28	2970	3000	2885	3835	2065	2950	2949.24	0.70	0	-41152	3040	2995	2910	2865	2780	3017	2887	57	885	100	2060	5	1	57196240	1704	18.06	3.27	12	1.92	165.00	910.00	7600	20230901	-60.79	2600	20231027	14.62	3430	-13.12	20240111	2630	13.31	20240307	22650	-86.84	20230330	2600	14.62	20231027	4.17	N	419050	100	57 억		401149	N	N	0	N	00	N
59	20240320	151235	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2975	25	2	0.85	3075488145	1043244	109.62	2970	3000	2885	3835	2065	2950	2948.00	0.70	0	-24848	3040	2995	2910	2865	2780	3017	2887	57	885	100	2060	5	1	57196240	1702	18.03	3.27	12	1.82	165.00	910.00	7600	20230901	-60.86	2600	20231027	14.42	3430	-13.27	20240111	2630	13.12	20240307	22650	-86.87	20230330	2600	14.42	20231027	4.17	N	419050	100	57 억		401149	N	N	0	N	00	N
60	20240320	141240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2985	35	2	1.19	2296674695	782313	82.20	2970	2995	2885	3835	2065	2950	2935.75	0.70	0	3409	3040	2995	2910	2865	2780	3017	2887	57	885	100	2060	5	1	57196240	1707	18.09	3.28	12	1.37	165.00	910.00	7600	20230901	-60.72	2600	20231027	14.81	3430	-12.97	20240111	2630	13.50	20240307	22650	-86.82	20230330	2600	14.81	20231027	4.17	N	419050	100	57 억		401149	N	N	0	N	00	N
61	20240320	131240	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	-30	5	-1.02	1491290655	511237	53.72	2970	2975	2885	3835	2065	2950	2917.01	0.70	0	-26976	3040	2995	2910	2865	2780	3017	2887	57	885	100	2060	5	1	57196240	1670	17.70	3.21	12	0.89	165.00	910.00	7600	20230901	-61.58	2600	20231027	12.31	3430	-14.87	20240111	2630	11.03	20240307	22650	-87.11	20230330	2600	12.31	20231027	4.17	N	419050	100	57 억		401149	N	N	0	N	00	N
62	20240320	121232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2930	-20	5	-0.68	1300174140	445940	46.86	2970	2975	2885	3835	2065	2950	2915.57	0.70	0	-18069	3040	2995	2910	2865	2780	3017	2887	57	885	100	2060	5	1	57196240	1676	17.76	3.22	12	0.78	165.00	910.00	7600	20230901	-61.45	2600	20231027	12.69	3430	-14.58	20240111	2630	11.41	20240307	22650	-87.06	20230330	2600	12.69	20231027	4.17	N	419050	100	57 억		401149	N	N	0	N	00	N
63	20240320	111234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	-55	5	-1.86	1139557095	390663	41.05	2970	2975	2885	3835	2065	2950	2916.97	0.70	0	-6357	3040	2995	2910	2865	2780	3017	2887	57	885	100	2060	5	1	57196240	1656	17.55	3.18	12	0.68	165.00	910.00	7600	20230901	-61.91	2600	20231027	11.35	3430	-15.60	20240111	2630	10.08	20240307	22650	-87.22	20230330	2600	11.35	20231027	4.17	N	419050	100	57 억		401149	N	N	0	N	00	N
64	20240320	101226	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2925	-25	5	-0.85	913686185	312779	32.86	2970	2975	2895	3835	2065	2950	2921.17	0.70	0	16086	3040	2995	2910	2865	2780	3017	2887	57	885	100	2060	5	1	57196240	1673	17.73	3.21	12	0.55	165.00	910.00	7600	20230901	-61.51	2600	20231027	12.50	3430	-14.72	20240111	2630	11.22	20240307	22650	-87.09	20230330	2600	12.50	20231027	4.17	N	419050	100	57 억		401149	N	N	0	N	00	N
65	20240320	091234	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	-40	5	-1.36	273228020	92983	9.77	2970	2975	2905	3835	2065	2950	2938.45	0.70	0	-32765	3040	2995	2910	2865	2780	3017	2887	57	885	100	2060	5	1	57196240	1664	17.64	3.20	12	0.16	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	3430	-15.16	20240111	2630	10.65	20240307	22650	-87.15	20230330	2600	11.92	20231027	4.17	N	419050	100	57 억		401149	N	N	0	N	00	N
66	20240319	161219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2950	85	2	2.97	2730368465	937154	174.91	2865	2955	2825	3720	2010	2865	2913.21	0.71	0	-6220	2925	2895	2850	2820	2775	2910	2835	57	855	100	2000	5	1	57196240	1687	17.88	3.24	12	1.64	165.00	910.00	7600	20230901	-61.18	2600	20231027	13.46	3430	-13.99	20240111	2630	12.17	20240307	22650	-86.98	20230330	2600	13.46	20231027	4.10	N	419050	100	57 억		406935	N	N	0	N	00	N
67	20240319	151232	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2915	50	2	1.75	2457192390	844303	157.58	2865	2955	2825	3720	2010	2865	2910.32	0.71	0	-3555	2925	2895	2850	2820	2775	2910	2835	57	855	100	2000	5	1	57196240	1667	17.67	3.20	12	1.48	165.00	910.00	7600	20230901	-61.64	2600	20231027	12.12	3430	-15.01	20240111	2630	10.84	20240307	22650	-87.13	20230330	2600	12.12	20231027	4.10	N	419050	100	57 억		406935	N	N	0	N	00	N
68	20240319	141231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	45	2	1.57	2250142915	773274	144.33	2865	2955	2825	3720	2010	2865	2909.89	0.71	0	-15335	2925	2895	2850	2820	2775	2910	2835	57	855	100	2000	5	1	57196240	1664	17.64	3.20	12	1.35	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	3430	-15.16	20240111	2630	10.65	20240307	22650	-87.15	20230330	2600	11.92	20231027	4.10	N	419050	100	57 억		406935	N	N	0	N	00	N
69	20240319	131158	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	40	2	1.40	2119643830	728473	135.96	2865	2955	2825	3720	2010	2865	2909.71	0.71	0	-15119	2925	2895	2850	2820	2775	2910	2835	57	855	100	2000	5	1	57196240	1662	17.61	3.19	12	1.27	165.00	910.00	7600	20230901	-61.78	2600	20231027	11.73	3430	-15.31	20240111	2630	10.46	20240307	22650	-87.17	20230330	2600	11.73	20231027	4.10	N	419050	100	57 억		406935	N	N	0	N	00	N
70	20240319	121222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2910	45	2	1.57	1796365575	617808	115.31	2865	2955	2825	3720	2010	2865	2907.64	0.71	0	-25589	2925	2895	2850	2820	2775	2910	2835	57	855	100	2000	5	1	57196240	1664	17.64	3.20	12	1.08	165.00	910.00	7600	20230901	-61.71	2600	20231027	11.92	3430	-15.16	20240111	2630	10.65	20240307	22650	-87.15	20230330	2600	11.92	20231027	4.10	N	419050	100	57 억		406935	N	N	0	N	00	N
71	20240319	111229	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2920	55	2	1.92	1545202920	532022	99.30	2865	2955	2825	3720	2010	2865	2904.40	0.71	0	-22650	2925	2895	2850	2820	2775	2910	2835	57	855	100	2000	5	1	57196240	1670	17.70	3.21	12	0.93	165.00	910.00	7600	20230901	-61.58	2600	20231027	12.31	3430	-14.87	20240111	2630	11.03	20240307	22650	-87.11	20230330	2600	12.31	20231027	4.10	N	419050	100	57 억		406935	N	N	0	N	00	N
72	20240319	101231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	25	2	0.87	565393165	197121	36.79	2865	2900	2825	3720	2010	2865	2868.25	0.71	0	2420	2925	2895	2850	2820	2775	2910	2835	57	855	100	2000	5	1	57196240	1653	17.52	3.18	12	0.34	165.00	910.00	7600	20230901	-61.97	2600	20231027	11.15	3430	-15.74	20240111	2630	9.89	20240307	22650	-87.24	20230330	2600	11.15	20231027	4.10	N	419050	100	57 억		406935	N	N	0	N	00	N
73	20240319	091231	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	-5	5	-0.17	204017520	70978	13.25	2865	2895	2860	3720	2010	2865	2874.38	0.71	0	-16748	2925	2895	2850	2820	2775	2910	2835	57	855	100	2000	5	1	57196240	1636	17.33	3.14	12	0.12	165.00	910.00	7600	20230901	-62.37	2600	20231027	10.00	3430	-16.62	20240111	2630	8.75	20240307	22650	-87.37	20230330	2600	10.00	20231027	4.10	N	419050	100	57 억		406935	N	N	0	N	00	N
74	20240318	161222	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	35	2	1.24	1516472370	531345	63.89	2810	2880	2805	3675	1985	2830	2853.98	0.53	0	105411	2906	2867	2821	2782	2736	2845	2760	57	845	100	1980	5	1	57196240	1639	17.36	3.15	12	0.93	165.00	910.00	7600	20230901	-62.30	2600	20231027	10.19	3430	-16.47	20240111	2630	8.94	20240307	22650	-87.35	20230330	2600	10.19	20231027	4.11	N	419050	100	57 억		301524	N	N	0	N	00	N
75	20240318	151219	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	35	2	1.24	1409853695	494128	59.41	2810	2880	2805	3675	1985	2830	2853.22	0.53	0	97124	2906	2867	2821	2782	2736	2845	2760	57	845	100	1980	5	1	57196240	1639	17.36	3.15	12	0.86	165.00	910.00	7600	20230901	-62.30	2600	20231027	10.19	3430	-16.47	20240111	2630	8.94	20240307	22650	-87.35	20230330	2600	10.19	20231027	4.11	N	419050	100	57 억		301524	N	N	0	N	00	N
76	20240318	141221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	40	2	1.41	1272251610	446116	53.64	2810	2880	2805	3675	1985	2830	2851.85	0.53	0	82150	2906	2867	2821	2782	2736	2845	2760	57	845	100	1980	5	1	57196240	1642	17.39	3.15	12	0.78	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	3430	-16.33	20240111	2630	9.13	20240307	22650	-87.33	20230330	2600	10.38	20231027	4.11	N	419050	100	57 억		301524	N	N	0	N	00	N
77	20240318	131221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	40	2	1.41	1130690835	396780	47.71	2810	2880	2805	3675	1985	2830	2849.67	0.53	0	71082	2906	2867	2821	2782	2736	2845	2760	57	845	100	1980	5	1	57196240	1642	17.39	3.15	12	0.69	165.00	910.00	7600	20230901	-62.24	2600	20231027	10.38	3430	-16.33	20240111	2630	9.13	20240307	22650	-87.33	20230330	2600	10.38	20231027	4.11	N	419050	100	57 억		301524	N	N	0	N	00	N
78	20240318	121214	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	20	2	0.71	950430970	333679	40.12	2810	2880	2805	3675	1985	2830	2848.35	0.53	0	56215	2906	2867	2821	2782	2736	2845	2760	57	845	100	1980	5	1	57196240	1630	17.27	3.13	12	0.58	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	3430	-16.91	20240111	2630	8.37	20240307	22650	-87.42	20230330	2600	9.62	20231027	4.11	N	419050	100	57 억		301524	N	N	0	N	00	N
79	20240318	111224	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	5	2	0.18	780203045	273729	32.91	2810	2880	2805	3675	1985	2830	2850.28	0.53	0	28940	2906	2867	2821	2782	2736	2845	2760	57	845	100	1980	5	1	57196240	1622	17.18	3.12	12	0.48	165.00	910.00	7600	20230901	-62.70	2600	20231027	9.04	3430	-17.35	20240111	2630	7.79	20240307	22650	-87.48	20230330	2600	9.04	20231027	4.11	N	419050	100	57 억		301524	N	N	0	N	00	N
80	20240318	101221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	35	2	1.24	548134145	192545	23.15	2810	2875	2805	3675	1985	2830	2846.80	0.53	0	34070	2906	2867	2821	2782	2736	2845	2760	57	845	100	1980	5	1	57196240	1639	17.36	3.15	12	0.34	165.00	910.00	7600	20230901	-62.30	2600	20231027	10.19	3430	-16.47	20240111	2630	8.94	20240307	22650	-87.35	20230330	2600	10.19	20231027	4.11	N	419050	100	57 억		301524	N	N	0	N	00	N
81	20240318	091221	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	0	3	0.00	145980965	51807	6.23	2810	2845	2805	3675	1985	2830	2817.76	0.53	0	13761	2906	2867	2821	2782	2736	2845	2760	57	845	100	1980	5	1	57196240	1619	17.15	3.11	12	0.09	165.00	910.00	7600	20230901	-62.76	2600	20231027	8.85	3430	-17.49	20240111	2630	7.60	20240307	22650	-87.51	20230330	2600	8.85	20231027	4.11	N	419050	100	57 억		301524	N	N	0	N	00	N
82	20240315	161206	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-30	5	-1.05	2275425470	809233	12.02	2835	2860	2775	3715	2005	2860	2811.80	0.43	0	58950	3250	3055	2875	2680	2500	3152	2777	57	855	100	2000	5	1	57196240	1619	17.15	3.11	12	1.41	165.00	910.00	7600	20230901	-62.76	2600	20231027	8.85	3430	-17.49	20240111	2630	7.60	20240307	22650	-87.51	20230330	2600	8.85	20231027	4.10	N	419050	100	57 억		247384	N	N	0	N	00	N
83	20240315	151128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-30	5	-1.05	2187665885	778196	11.56	2835	2860	2775	3715	2005	2860	2811.19	0.43	0	57290	3250	3055	2875	2680	2500	3152	2777	57	855	100	2000	5	1	57196240	1619	17.15	3.11	12	1.36	165.00	910.00	7600	20230901	-62.76	2600	20231027	8.85	3430	-17.49	20240111	2630	7.60	20240307	22650	-87.51	20230330	2600	8.85	20231027	4.10	N	419050	100	57 억		247384	N	N	0	N	00	N
84	20240315	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-65	5	-2.27	1951865535	694068	10.31	2835	2860	2775	3715	2005	2860	2812.20	0.43	0	37643	3250	3055	2875	2680	2500	3152	2777	57	855	100	2000	5	1	57196240	1599	16.94	3.07	12	1.21	165.00	910.00	7600	20230901	-63.22	2600	20231027	7.50	3430	-18.51	20240111	2630	6.27	20240307	22650	-87.66	20230330	2600	7.50	20231027	4.10	N	419050	100	57 억		247384	N	N	0	N	00	N
85	20240315	131209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-60	5	-2.10	1816888000	645798	9.59	2835	2860	2775	3715	2005	2860	2813.38	0.43	0	50154	3250	3055	2875	2680	2500	3152	2777	57	855	100	2000	5	1	57196240	1601	16.97	3.08	12	1.13	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	22650	-87.64	20230330	2600	7.69	20231027	4.10	N	419050	100	57 억		247384	N	N	0	N	00	N
86	20240315	121208	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-60	5	-2.10	1593074550	565723	8.40	2835	2860	2775	3715	2005	2860	2815.98	0.43	0	52670	3250	3055	2875	2680	2500	3152	2777	57	855	100	2000	5	1	57196240	1601	16.97	3.08	12	0.99	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2630	6.46	20240307	22650	-87.64	20230330	2600	7.69	20231027	4.10	N	419050	100	57 억		247384	N	N	0	N	00	N
87	20240315	111205	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-30	5	-1.05	1216081385	431863	6.41	2835	2860	2775	3715	2005	2860	2815.87	0.43	0	65277	3250	3055	2875	2680	2500	3152	2777	57	855	100	2000	5	1	57196240	1619	17.15	3.11	12	0.76	165.00	910.00	7600	20230901	-62.76	2600	20231027	8.85	3430	-17.49	20240111	2630	7.60	20240307	22650	-87.51	20230330	2600	8.85	20231027	4.10	N	419050	100	57 억		247384	N	N	0	N	00	N
88	20240315	101210	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-30	5	-1.05	1063329235	377863	5.61	2835	2860	2775	3715	2005	2860	2814.03	0.43	0	48602	3250	3055	2875	2680	2500	3152	2777	57	855	100	2000	5	1	57196240	1619	17.15	3.11	12	0.66	165.00	910.00	7600	20230901	-62.76	2600	20231027	8.85	3430	-17.49	20240111	2630	7.60	20240307	22650	-87.51	20230330	2600	8.85	20231027	4.10	N	419050	100	57 억		247384	N	N	0	N	00	N
89	20240315	091217	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-40	5	-1.40	475844865	168451	2.50	2835	2860	2800	3715	2005	2860	2824.78	0.43	0	42957	3250	3055	2875	2680	2500	3152	2777	57	855	100	2000	5	1	57196240	1613	17.09	3.10	12	0.29	165.00	910.00	7600	20230901	-62.89	2600	20231027	8.46	3430	-17.78	20240111	2630	7.22	20240307	22650	-87.55	20230330	2600	8.46	20231027	4.10	N	419050	100	57 억		247384	N	N	0	N	00	N
90	20240314	161154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	110	2	4.00	19514564350	6673080	2994.14	2730	3070	2695	3575	1925	2750	2924.42	0.51	0	-29620	2816	2782	2746	2712	2676	2800	2730	57	825	100	1920	5	1	57196240	1636	17.33	3.14	12	11.67	165.00	910.00	7600	20230901	-62.37	2600	20231027	10.00	3430	-16.62	20240111	2630	8.75	20240307	22650	-87.37	20230330	2600	10.00	20231027	4.08	N	419050	100	57 억		290572	N	N	0	N	00	N
91	20240314	151201	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	100	2	3.64	19009991365	6495834	2914.62	2730	3070	2695	3575	1925	2750	2926.49	0.51	0	-44546	2816	2782	2746	2712	2676	2800	2730	57	825	100	1920	5	1	57196240	1630	17.27	3.13	12	11.36	165.00	910.00	7600	20230901	-62.50	2600	20231027	9.62	3430	-16.91	20240111	2630	8.37	20240307	22650	-87.42	20230330	2600	9.62	20231027	4.08	N	419050	100	57 억		290572	N	N	0	N	00	N
92	20240314	141200	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	125	2	4.55	9599069780	3284622	1473.78	2730	3070	2695	3575	1925	2750	2922.43	0.51	0	-214356	2816	2782	2746	2712	2676	2800	2730	57	825	100	1920	5	1	57196240	1644	17.42	3.16	12	5.74	165.00	910.00	7600	20230901	-62.17	2600	20231027	10.58	3430	-16.18	20240111	2630	9.32	20240307	22650	-87.31	20230330	2600	10.58	20231027	4.08	N	419050	100	57 억		290572	N	N	0	N	00	N
93	20240314	131157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-35	5	-1.27	642992180	236988	106.33	2730	2750	2695	3575	1925	2750	2713.18	0.51	0	-59146	2816	2782	2746	2712	2676	2800	2730	57	825	100	1920	5	1	57196240	1553	16.45	2.98	12	0.41	165.00	910.00	7600	20230901	-64.28	2600	20231027	4.42	3430	-20.85	20240111	2630	3.23	20240307	22650	-88.01	20230330	2600	4.42	20231027	4.08	N	419050	100	57 억		290572	N	N	0	N	00	N
94	20240314	121159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-35	5	-1.27	568518120	209488	94.00	2730	2750	2695	3575	1925	2750	2713.85	0.51	0	-57558	2816	2782	2746	2712	2676	2800	2730	57	825	100	1920	5	1	57196240	1553	16.45	2.98	12	0.37	165.00	910.00	7600	20230901	-64.28	2600	20231027	4.42	3430	-20.85	20240111	2630	3.23	20240307	22650	-88.01	20230330	2600	4.42	20231027	4.08	N	419050	100	57 억		290572	N	N	0	N	00	N
95	20240314	111159	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-45	5	-1.64	555409695	204655	91.83	2730	2750	2695	3575	1925	2750	2713.88	0.51	0	-57105	2816	2782	2746	2712	2676	2800	2730	57	825	100	1920	5	1	57196240	1547	16.39	2.97	12	0.36	165.00	910.00	7600	20230901	-64.41	2600	20231027	4.04	3430	-21.14	20240111	2630	2.85	20240307	22650	-88.06	20230330	2600	4.04	20231027	4.08	N	419050	100	57 억		290572	N	N	0	N	00	N
96	20240314	101209	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-35	5	-1.27	297368875	109338	49.06	2730	2750	2705	3575	1925	2750	2719.72	0.51	0	-42400	2816	2782	2746	2712	2676	2800	2730	57	825	100	1920	5	1	57196240	1553	16.45	2.98	12	0.19	165.00	910.00	7600	20230901	-64.28	2600	20231027	4.42	3430	-20.85	20240111	2630	3.23	20240307	22650	-88.01	20230330	2600	4.42	20231027	4.08	N	419050	100	57 억		290572	N	N	0	N	00	N
97	20240314	091204	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-5	5	-0.18	72059235	26348	11.82	2730	2750	2710	3575	1925	2750	2734.90	0.51	0	6512	2816	2782	2746	2712	2676	2800	2730	57	825	100	1920	5	1	57196240	1570	16.64	3.02	12	0.05	165.00	910.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2630	4.37	20240307	22650	-87.88	20230330	2600	5.58	20231027	4.08	N	419050	100	57 억		290572	N	N	0	N	00	N
98	20240313	161143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	10	2	0.36	564666480	206149	116.84	2720	2780	2710	3560	1920	2740	2739.11	0.46	0	26985	2840	2790	2740	2690	2640	2815	2715	57	820	100	1910	5	1	57196240	1573	16.67	3.02	12	0.36	165.00	910.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	22650	-87.86	20230330	2600	5.77	20231027	4.13	N	419050	100	57 억		263582	N	N	0	N	00	N
99	20240313	151150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	0	3	0.00	499990325	182597	103.49	2720	2780	2710	3560	1920	2740	2738.22	0.46	0	10065	2840	2790	2740	2690	2640	2815	2715	57	820	100	1910	5	1	57196240	1567	16.61	3.01	12	0.32	165.00	910.00	7600	20230901	-63.95	2600	20231027	5.38	3430	-20.12	20240111	2630	4.18	20240307	22650	-87.90	20230330	2600	5.38	20231027	4.13	N	419050	100	57 억		263582	N	N	0	N	00	N
100	20240313	141147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	0	3	0.00	440664425	160963	91.23	2720	2780	2710	3560	1920	2740	2737.68	0.46	0	4931	2840	2790	2740	2690	2640	2815	2715	57	820	100	1910	5	1	57196240	1567	16.61	3.01	12	0.28	165.00	910.00	7600	20230901	-63.95	2600	20231027	5.38	3430	-20.12	20240111	2630	4.18	20240307	22650	-87.90	20230330	2600	5.38	20231027	4.13	N	419050	100	57 억		263582	N	N	0	N	00	N
101	20240313	131157	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	10	2	0.36	397940255	145356	82.38	2720	2780	2710	3560	1920	2740	2737.69	0.46	0	9436	2840	2790	2740	2690	2640	2815	2715	57	820	100	1910	5	1	57196240	1573	16.67	3.02	12	0.25	165.00	910.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	22650	-87.86	20230330	2600	5.77	20231027	4.13	N	419050	100	57 억		263582	N	N	0	N	00	N
102	20240313	121150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	10	2	0.36	344778705	125992	71.41	2720	2780	2710	3560	1920	2740	2736.51	0.46	0	15477	2840	2790	2740	2690	2640	2815	2715	57	820	100	1910	5	1	57196240	1573	16.67	3.02	12	0.22	165.00	910.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	22650	-87.86	20230330	2600	5.77	20231027	4.13	N	419050	100	57 억		263582	N	N	0	N	00	N
103	20240313	111145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	15	2	0.55	269290835	98590	55.88	2720	2760	2710	3560	1920	2740	2731.42	0.46	0	17175	2840	2790	2740	2690	2640	2815	2715	57	820	100	1910	5	1	57196240	1576	16.70	3.03	12	0.17	165.00	910.00	7600	20230901	-63.75	2600	20231027	5.96	3430	-19.68	20240111	2630	4.75	20240307	22650	-87.84	20230330	2600	5.96	20231027	4.13	N	419050	100	57 억		263582	N	N	0	N	00	N
104	20240313	101143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	0	3	0.00	198250490	72626	41.16	2720	2760	2710	3560	1920	2740	2729.75	0.46	0	8642	2840	2790	2740	2690	2640	2815	2715	57	820	100	1910	5	1	57196240	1567	16.61	3.01	12	0.13	165.00	910.00	7600	20230901	-63.95	2600	20231027	5.38	3430	-20.12	20240111	2630	4.18	20240307	22650	-87.90	20230330	2600	5.38	20231027	4.13	N	419050	100	57 억		263582	N	N	0	N	00	N
105	20240313	091154	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	0	3	0.00	93050400	34101	19.33	2720	2760	2710	3560	1920	2740	2728.67	0.46	0	14501	2840	2790	2740	2690	2640	2815	2715	57	820	100	1910	5	1	57196240	1567	16.61	3.01	12	0.06	165.00	910.00	7600	20230901	-63.95	2600	20231027	5.38	3430	-20.12	20240111	2630	4.18	20240307	22650	-87.90	20230330	2600	5.38	20231027	4.13	N	419050	100	57 억		263582	N	N	0	N	00	N
106	20240312	161134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	40	2	1.48	475394280	173240	86.41	2730	2790	2690	3510	1890	2700	2744.14	0.43	0	17099	2783	2741	2718	2676	2653	2730	2665	57	810	100	1890	5	1	57196240	1567	16.61	3.01	12	0.30	165.00	910.00	7600	20230901	-63.95	2600	20231027	5.38	3430	-20.12	20240111	2630	4.18	20240307	22650	-87.90	20230330	2600	5.38	20231027	4.13	N	419050	100	57 억		245280	N	N	0	N	00	N
107	20240312	151131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	40	2	1.48	461171145	168052	83.82	2730	2790	2690	3510	1890	2700	2744.22	0.43	0	16045	2783	2741	2718	2676	2653	2730	2665	57	810	100	1890	5	1	57196240	1567	16.61	3.01	12	0.29	165.00	910.00	7600	20230901	-63.95	2600	20231027	5.38	3430	-20.12	20240111	2630	4.18	20240307	22650	-87.90	20230330	2600	5.38	20231027	4.13	N	419050	100	57 억		245280	N	N	0	N	00	N
108	20240312	141122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	45	2	1.67	405904760	147898	73.77	2730	2790	2690	3510	1890	2700	2744.49	0.43	0	11098	2783	2741	2718	2676	2653	2730	2665	57	810	100	1890	5	1	57196240	1570	16.64	3.02	12	0.26	165.00	910.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2630	4.37	20240307	22650	-87.88	20230330	2600	5.58	20231027	4.13	N	419050	100	57 억		245280	N	N	0	N	00	N
109	20240312	131039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	45	2	1.67	372314130	135639	67.65	2730	2790	2690	3510	1890	2700	2744.89	0.43	0	11610	2783	2741	2718	2676	2653	2730	2665	57	810	100	1890	5	1	57196240	1570	16.64	3.02	12	0.24	165.00	910.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2630	4.37	20240307	22650	-87.88	20230330	2600	5.58	20231027	4.13	N	419050	100	57 억		245280	N	N	0	N	00	N
110	20240312	121136	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	45	2	1.67	324196345	118020	58.86	2730	2790	2690	3510	1890	2700	2746.96	0.43	0	11322	2783	2741	2718	2676	2653	2730	2665	57	810	100	1890	5	1	57196240	1570	16.64	3.02	12	0.21	165.00	910.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2630	4.37	20240307	22650	-87.88	20230330	2600	5.58	20231027	4.13	N	419050	100	57 억		245280	N	N	0	N	00	N
111	20240312	111133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	50	2	1.85	291817310	106208	52.97	2730	2790	2690	3510	1890	2700	2747.60	0.43	0	11405	2783	2741	2718	2676	2653	2730	2665	57	810	100	1890	5	1	57196240	1573	16.67	3.02	12	0.19	165.00	910.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	22650	-87.86	20230330	2600	5.77	20231027	4.13	N	419050	100	57 억		245280	N	N	0	N	00	N
112	20240312	101135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	55	2	2.04	257479345	93700	46.73	2730	2790	2690	3510	1890	2700	2747.91	0.43	0	8252	2783	2741	2718	2676	2653	2730	2665	57	810	100	1890	5	1	57196240	1576	16.70	3.03	12	0.16	165.00	910.00	7600	20230901	-63.75	2600	20231027	5.96	3430	-19.68	20240111	2630	4.75	20240307	22650	-87.84	20230330	2600	5.96	20231027	4.13	N	419050	100	57 억		245280	N	N	0	N	00	N
113	20240312	091132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	0	3	0.00	27864930	10280	5.13	2730	2730	2695	3510	1890	2700	2710.60	0.43	0	-2002	2783	2741	2718	2676	2653	2730	2665	57	810	100	1890	5	1	57196240	1544	16.36	2.97	12	0.02	165.00	910.00	7600	20230901	-64.47	2600	20231027	3.85	3430	-21.28	20240111	2630	2.66	20240307	22650	-88.08	20230330	2600	3.85	20231027	4.13	N	419050	100	57 억		245280	N	N	0	N	00	N
114	20240311	161129	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-60	5	-2.17	536998525	197560	65.56	2725	2760	2695	3585	1935	2760	2718.40	0.52	0	-54792	2863	2811	2773	2721	2683	2792	2702	57	825	100	1930	5	1	57196240	1544	16.36	2.97	12	0.35	165.00	910.00	7600	20230901	-64.47	2600	20231027	3.85	3430	-21.28	20240111	2630	2.66	20240307	22650	-88.08	20230330	2600	3.85	20231027	4.06	N	419050	100	57 억		300054	N	N	0	N	00	N
115	20240311	151126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-55	5	-1.99	474717815	174490	57.91	2725	2760	2700	3585	1935	2760	2720.53	0.52	0	-44022	2863	2811	2773	2721	2683	2792	2702	57	825	100	1930	5	1	57196240	1547	16.39	2.97	12	0.31	165.00	910.00	7600	20230901	-64.41	2600	20231027	4.04	3430	-21.14	20240111	2630	2.85	20240307	22650	-88.06	20230330	2600	4.04	20231027	4.06	N	419050	100	57 억		300054	N	N	0	N	00	N
116	20240311	141124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-40	5	-1.45	360283930	132286	43.90	2725	2760	2710	3585	1935	2760	2723.44	0.52	0	-41288	2863	2811	2773	2721	2683	2792	2702	57	825	100	1930	5	1	57196240	1556	16.48	2.99	12	0.23	165.00	910.00	7600	20230901	-64.21	2600	20231027	4.62	3430	-20.70	20240111	2630	3.42	20240307	22650	-87.99	20230330	2600	4.62	20231027	4.06	N	419050	100	57 억		300054	N	N	0	N	00	N
117	20240311	131124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-40	5	-1.45	281508505	103264	34.27	2725	2760	2710	3585	1935	2760	2726.01	0.52	0	-23175	2863	2811	2773	2721	2683	2792	2702	57	825	100	1930	5	1	57196240	1556	16.48	2.99	12	0.18	165.00	910.00	7600	20230901	-64.21	2600	20231027	4.62	3430	-20.70	20240111	2630	3.42	20240307	22650	-87.99	20230330	2600	4.62	20231027	4.06	N	419050	100	57 억		300054	N	N	0	N	00	N
118	20240311	121127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-40	5	-1.45	236005215	86544	28.72	2725	2760	2710	3585	1935	2760	2726.88	0.52	0	-22897	2863	2811	2773	2721	2683	2792	2702	57	825	100	1930	5	1	57196240	1556	16.48	2.99	12	0.15	165.00	910.00	7600	20230901	-64.21	2600	20231027	4.62	3430	-20.70	20240111	2630	3.42	20240307	22650	-87.99	20230330	2600	4.62	20231027	4.06	N	419050	100	57 억		300054	N	N	0	N	00	N
119	20240311	111121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-30	5	-1.09	205708580	75412	25.03	2725	2760	2710	3585	1935	2760	2727.67	0.52	0	-18882	2863	2811	2773	2721	2683	2792	2702	57	825	100	1930	5	1	57196240	1561	16.55	3.00	12	0.13	165.00	910.00	7600	20230901	-64.08	2600	20231027	5.00	3430	-20.41	20240111	2630	3.80	20240307	22650	-87.95	20230330	2600	5.00	20231027	4.06	N	419050	100	57 억		300054	N	N	0	N	00	N
120	20240311	101112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-35	5	-1.27	158805360	58207	19.32	2725	2760	2710	3585	1935	2760	2728.12	0.52	0	-13946	2863	2811	2773	2721	2683	2792	2702	57	825	100	1930	5	1	57196240	1559	16.52	2.99	12	0.10	165.00	910.00	7600	20230901	-64.14	2600	20231027	4.81	3430	-20.55	20240111	2630	3.61	20240307	22650	-87.97	20230330	2600	4.81	20231027	4.06	N	419050	100	57 억		300054	N	N	0	N	00	N
121	20240311	091115	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-25	5	-0.91	41148100	15076	5.00	2725	2760	2725	3585	1935	2760	2728.76	0.52	0	-306	2863	2811	2773	2721	2683	2792	2702	57	825	100	1930	5	1	57196240	1564	16.58	3.01	12	0.03	165.00	910.00	7600	20230901	-64.01	2600	20231027	5.19	3430	-20.26	20240111	2630	3.99	20240307	22650	-87.92	20230330	2600	5.19	20231027	4.06	N	419050	100	57 억		300054	N	N	0	N	00	N
122	20240308	161121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	10	2	0.36	830488005	299493	55.22	2765	2825	2735	3575	1925	2750	2773.07	0.55	0	-15977	2883	2816	2723	2656	2563	2850	2690	57	825	100	1920	5	1	57196240	1579	16.73	3.03	12	0.52	165.00	910.00	7600	20230901	-63.68	2600	20231027	6.15	3430	-19.53	20240111	2630	4.94	20240307	22650	-87.81	20230330	2600	6.15	20231027	4.08	N	419050	100	57 억		316048	N	N	0	N	00	N
123	20240308	151120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-5	5	-0.18	763026550	274956	50.69	2765	2825	2735	3575	1925	2750	2775.09	0.55	0	-15772	2883	2816	2723	2656	2563	2850	2690	57	825	100	1920	5	1	57196240	1570	16.64	3.02	12	0.48	165.00	910.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2630	4.37	20240307	22650	-87.88	20230330	2600	5.58	20231027	4.08	N	419050	100	57 억		316048	N	N	0	N	00	N
124	20240308	141112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	0	3	0.00	685829595	246794	45.50	2765	2825	2740	3575	1925	2750	2778.96	0.55	0	-7330	2883	2816	2723	2656	2563	2850	2690	57	825	100	1920	5	1	57196240	1573	16.67	3.02	12	0.43	165.00	910.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	22650	-87.86	20230330	2600	5.77	20231027	4.08	N	419050	100	57 억		316048	N	N	0	N	00	N
125	20240308	131106	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	5	2	0.18	603483305	216821	39.98	2765	2825	2745	3575	1925	2750	2783.32	0.55	0	-878	2883	2816	2723	2656	2563	2850	2690	57	825	100	1920	5	1	57196240	1576	16.70	3.03	12	0.38	165.00	910.00	7600	20230901	-63.75	2600	20231027	5.96	3430	-19.68	20240111	2630	4.75	20240307	22650	-87.84	20230330	2600	5.96	20231027	4.08	N	419050	100	57 억		316048	N	N	0	N	00	N
126	20240308	121112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	15	2	0.55	507235305	181867	33.53	2765	2825	2755	3575	1925	2750	2789.05	0.55	0	13780	2883	2816	2723	2656	2563	2850	2690	57	825	100	1920	5	1	57196240	1581	16.76	3.04	12	0.32	165.00	910.00	7600	20230901	-63.62	2600	20231027	6.35	3430	-19.39	20240111	2630	5.13	20240307	22650	-87.79	20230330	2600	6.35	20231027	4.08	N	419050	100	57 억		316048	N	N	0	N	00	N
127	20240308	111113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	30	2	1.09	447723230	160367	29.57	2765	2825	2760	3575	1925	2750	2791.87	0.55	0	18885	2883	2816	2723	2656	2563	2850	2690	57	825	100	1920	5	1	57196240	1590	16.85	3.05	12	0.28	165.00	910.00	7600	20230901	-63.42	2600	20231027	6.92	3430	-18.95	20240111	2630	5.70	20240307	22650	-87.73	20230330	2600	6.92	20231027	4.08	N	419050	100	57 억		316048	N	N	0	N	00	N
128	20240308	101109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	35	2	1.27	385715535	138031	25.45	2765	2825	2760	3575	1925	2750	2794.41	0.55	0	18724	2883	2816	2723	2656	2563	2850	2690	57	825	100	1920	5	1	57196240	1593	16.88	3.06	12	0.24	165.00	910.00	7600	20230901	-63.36	2600	20231027	7.12	3430	-18.80	20240111	2630	5.89	20240307	22650	-87.70	20230330	2600	7.12	20231027	4.08	N	419050	100	57 억		316048	N	N	0	N	00	N
129	20240308	091107	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	60	2	2.18	155446410	55694	10.27	2765	2820	2760	3575	1925	2750	2791.08	0.55	0	6880	2883	2816	2723	2656	2563	2850	2690	57	825	100	1920	5	1	57196240	1607	17.03	3.09	12	0.10	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2630	6.84	20240307	22650	-87.59	20230330	2600	8.08	20231027	4.08	N	419050	100	57 억		316048	N	N	0	N	00	N
130	20240307	161109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	65	2	2.42	1460924335	539661	105.76	2680	2790	2630	3490	1880	2685	2707.06	0.42	0	78441	2818	2751	2703	2636	2588	2727	2612	57	805	100	1870	5	1	57196240	1573	16.67	3.02	12	0.94	165.00	910.00	7600	20230901	-63.82	2600	20231027	5.77	3430	-19.83	20240111	2630	4.56	20240307	22650	-87.86	20230330	2600	5.77	20231027	4.13	N	419050	100	57 억		237527	N	N	0	N	00	N
131	20240307	151050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	75	2	2.79	1397019315	516370	101.19	2680	2790	2630	3490	1880	2685	2705.46	0.42	0	76149	2818	2751	2703	2636	2588	2727	2612	57	805	100	1870	5	1	57196240	1579	16.73	3.03	12	0.90	165.00	910.00	7600	20230901	-63.68	2600	20231027	6.15	3430	-19.53	20240111	2630	4.94	20240307	22650	-87.81	20230330	2600	6.15	20231027	4.13	N	419050	100	57 억		237527	N	N	0	N	00	N
132	20240307	141043	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	50	2	1.86	929000845	346883	67.98	2680	2735	2630	3490	1880	2685	2678.14	0.42	0	11253	2818	2751	2703	2636	2588	2727	2612	57	805	100	1870	5	1	57196240	1564	16.58	3.01	12	0.61	165.00	910.00	7600	20230901	-64.01	2600	20231027	5.19	3430	-20.26	20240111	2630	3.99	20240307	22650	-87.92	20230330	2600	5.19	20231027	4.13	N	419050	100	57 억		237527	N	N	0	N	00	N
133	20240307	131057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	15	2	0.56	803559015	300575	58.90	2680	2725	2630	3490	1880	2685	2673.41	0.42	0	-10737	2818	2751	2703	2636	2588	2727	2612	57	805	100	1870	5	1	57196240	1544	16.36	2.97	12	0.53	165.00	910.00	7600	20230901	-64.47	2600	20231027	3.85	3430	-21.28	20240111	2630	2.66	20240307	22650	-88.08	20230330	2600	3.85	20231027	4.13	N	419050	100	57 억		237527	N	N	0	N	00	N
134	20240307	121102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	30	2	1.12	764178565	285970	56.04	2680	2725	2630	3490	1880	2685	2672.23	0.42	0	-10353	2818	2751	2703	2636	2588	2727	2612	57	805	100	1870	5	1	57196240	1553	16.45	2.98	12	0.50	165.00	910.00	7600	20230901	-64.28	2600	20231027	4.42	3430	-20.85	20240111	2630	3.23	20240307	22650	-88.01	20230330	2600	4.42	20231027	4.13	N	419050	100	57 억		237527	N	N	0	N	00	N
135	20240307	111109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	15	2	0.56	605758540	227482	44.58	2680	2725	2630	3490	1880	2685	2662.89	0.42	0	-8910	2818	2751	2703	2636	2588	2727	2612	57	805	100	1870	5	1	57196240	1544	16.36	2.97	12	0.40	165.00	910.00	7600	20230901	-64.47	2600	20231027	3.85	3430	-21.28	20240111	2630	2.66	20240307	22650	-88.08	20230330	2600	3.85	20231027	4.13	N	419050	100	57 억		237527	N	N	0	N	00	N
136	20240307	101101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2645	-40	5	-1.49	462362805	174014	34.10	2680	2725	2630	3490	1880	2685	2657.04	0.42	0	-14457	2818	2751	2703	2636	2588	2727	2612	57	805	100	1870	5	1	57196240	1513	16.03	2.91	12	0.30	165.00	910.00	7600	20230901	-65.20	2600	20231027	1.73	3430	-22.89	20240111	2630	0.57	20240307	22650	-88.32	20230330	2600	1.73	20231027	4.13	N	419050	100	57 억		237527	N	N	0	N	00	N
137	20240307	091102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	0	3	0.00	69932480	26046	5.10	2680	2725	2675	3490	1880	2685	2684.96	0.42	0	-10305	2818	2751	2703	2636	2588	2727	2612	57	805	100	1870	5	1	57196240	1536	16.27	2.95	12	0.05	165.00	910.00	7600	20230901	-64.67	2600	20231027	3.27	3430	-21.72	20240111	2655	1.13	20240306	22650	-88.15	20230330	2600	3.27	20231027	4.13	N	419050	100	57 억		237527	N	N	0	N	00	N
138	20240306	161053	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-45	5	-1.65	1367888620	505153	122.35	2715	2770	2655	3545	1915	2730	2707.98	0.48	0	-34527	2816	2772	2746	2702	2676	2760	2690	57	815	100	1910	5	1	57196240	1536	16.27	2.95	12	0.88	165.00	910.00	7600	20230901	-64.67	2600	20231027	3.27	3430	-21.72	20240111	2655	1.13	20240306	22650	-88.15	20230330	2600	3.27	20231027	4.16	N	419050	100	57 억		272426	N	N	0	N	00	N
139	20240306	151056	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-55	5	-2.01	1261704850	465445	112.74	2715	2770	2670	3545	1915	2730	2710.75	0.48	0	-33069	2816	2772	2746	2702	2676	2760	2690	57	815	100	1910	5	1	57196240	1530	16.21	2.94	12	0.81	165.00	910.00	7600	20230901	-64.80	2600	20231027	2.88	3430	-22.01	20240111	2670	0.19	20240306	22650	-88.19	20230330	2600	2.88	20231027	4.16	N	419050	100	57 억		272426	N	N	0	N	00	N
140	20240306	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-35	5	-1.28	821453170	301368	73.00	2715	2770	2690	3545	1915	2730	2725.75	0.48	0	-39868	2816	2772	2746	2702	2676	2760	2690	57	815	100	1910	5	1	57196240	1541	16.33	2.96	12	0.53	165.00	910.00	7600	20230901	-64.54	2600	20231027	3.65	3430	-21.43	20240111	2690	0.19	20240306	22650	-88.10	20230330	2600	3.65	20231027	4.16	N	419050	100	57 억		272426	N	N	0	N	00	N
141	20240306	131103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	0	3	0.00	617343620	225958	54.73	2715	2770	2710	3545	1915	2730	2732.12	0.48	0	-39672	2816	2772	2746	2702	2676	2760	2690	57	815	100	1910	5	1	57196240	1561	16.55	3.00	12	0.40	165.00	910.00	7600	20230901	-64.08	2600	20231027	5.00	3430	-20.41	20240111	2710	0.74	20240306	22650	-87.95	20230330	2600	5.00	20231027	4.16	N	419050	100	57 억		272426	N	N	0	N	00	N
142	20240306	121100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	0	3	0.00	588139465	215229	52.13	2715	2770	2710	3545	1915	2730	2732.62	0.48	0	-38742	2816	2772	2746	2702	2676	2760	2690	57	815	100	1910	5	1	57196240	1561	16.55	3.00	12	0.38	165.00	910.00	7600	20230901	-64.08	2600	20231027	5.00	3430	-20.41	20240111	2710	0.74	20240306	22650	-87.95	20230330	2600	5.00	20231027	4.16	N	419050	100	57 억		272426	N	N	0	N	00	N
143	20240306	111059	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-5	5	-0.18	524109800	191660	46.42	2715	2770	2710	3545	1915	2730	2734.58	0.48	0	-35386	2816	2772	2746	2702	2676	2760	2690	57	815	100	1910	5	1	57196240	1559	16.52	2.99	12	0.34	165.00	910.00	7600	20230901	-64.14	2600	20231027	4.81	3430	-20.55	20240111	2710	0.55	20240306	22650	-87.97	20230330	2600	4.81	20231027	4.16	N	419050	100	57 억		272426	N	N	0	N	00	N
144	20240306	101035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	0	3	0.00	179600430	65896	15.96	2715	2745	2710	3545	1915	2730	2725.51	0.48	0	-6607	2816	2772	2746	2702	2676	2760	2690	57	815	100	1910	5	1	57196240	1561	16.55	3.00	12	0.12	165.00	910.00	7600	20230901	-64.08	2600	20231027	5.00	3430	-20.41	20240111	2710	0.74	20240306	22650	-87.95	20230330	2600	5.00	20231027	4.16	N	419050	100	57 억		272426	N	N	0	N	00	N
145	20240306	091054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	0	3	0.00	36450980	13380	3.24	2715	2745	2710	3545	1915	2730	2724.29	0.48	0	113	2816	2772	2746	2702	2676	2760	2690	57	815	100	1910	5	1	57196240	1561	16.55	3.00	12	0.02	165.00	910.00	7600	20230901	-64.08	2600	20231027	5.00	3430	-20.41	20240111	2710	0.74	20240306	22650	-87.95	20230330	2600	5.00	20231027	4.16	N	419050	100	57 억		272426	N	N	0	N	00	N
146	20240305	161047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-65	5	-2.33	1120521770	406900	86.09	2770	2790	2720	3630	1960	2795	2753.99	0.58	0	-58330	2885	2840	2800	2755	2715	2862	2777	57	835	100	1950	5	1	57196240	1561	16.55	3.00	12	0.71	165.00	910.00	7600	20230901	-64.08	2600	20231027	5.00	3430	-20.41	20240111	2720	0.37	20240305	22650	-87.95	20230330	2600	5.00	20231027	4.14	N	419050	100	57 억		330756	N	N	0	N	00	N
147	20240305	151048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-50	5	-1.79	967447530	350896	74.24	2770	2790	2735	3630	1960	2795	2757.02	0.58	0	-56407	2885	2840	2800	2755	2715	2862	2777	57	835	100	1950	5	1	57196240	1570	16.64	3.02	12	0.61	165.00	910.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2720	0.92	20240131	22650	-87.88	20230330	2600	5.58	20231027	4.14	N	419050	100	57 억		330756	N	N	0	N	00	N
148	20240305	141037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-50	5	-1.79	782329725	283413	59.96	2770	2790	2735	3630	1960	2795	2760.33	0.58	0	-52421	2885	2840	2800	2755	2715	2862	2777	57	835	100	1950	5	1	57196240	1570	16.64	3.02	12	0.50	165.00	910.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2720	0.92	20240131	22650	-87.88	20230330	2600	5.58	20231027	4.14	N	419050	100	57 억		330756	N	N	0	N	00	N
149	20240305	131039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-50	5	-1.79	679141300	245768	52.00	2770	2790	2740	3630	1960	2795	2763.28	0.58	0	-44172	2885	2840	2800	2755	2715	2862	2777	57	835	100	1950	5	1	57196240	1570	16.64	3.02	12	0.43	165.00	910.00	7600	20230901	-63.88	2600	20231027	5.58	3430	-19.97	20240111	2720	0.92	20240131	22650	-87.88	20230330	2600	5.58	20231027	4.14	N	419050	100	57 억		330756	N	N	0	N	00	N
150	20240305	121042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-30	5	-1.07	474130255	171381	36.26	2770	2790	2755	3630	1960	2795	2766.44	0.58	0	-9695	2885	2840	2800	2755	2715	2862	2777	57	835	100	1950	5	1	57196240	1581	16.76	3.04	12	0.30	165.00	910.00	7600	20230901	-63.62	2600	20231027	6.35	3430	-19.39	20240111	2720	1.65	20240131	22650	-87.79	20230330	2600	6.35	20231027	4.14	N	419050	100	57 억		330756	N	N	0	N	00	N
151	20240305	111042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2770	-25	5	-0.89	317556285	114611	24.25	2770	2790	2755	3630	1960	2795	2770.62	0.58	0	-4893	2885	2840	2800	2755	2715	2862	2777	57	835	100	1950	5	1	57196240	1584	16.79	3.04	12	0.20	165.00	910.00	7600	20230901	-63.55	2600	20231027	6.54	3430	-19.24	20240111	2720	1.84	20240131	22650	-87.77	20230330	2600	6.54	20231027	4.14	N	419050	100	57 억		330756	N	N	0	N	00	N
152	20240305	101038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-20	5	-0.72	205826785	74247	15.71	2770	2790	2755	3630	1960	2795	2772.04	0.58	0	-5161	2885	2840	2800	2755	2715	2862	2777	57	835	100	1950	5	1	57196240	1587	16.82	3.05	12	0.13	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	3430	-19.10	20240111	2720	2.02	20240131	22650	-87.75	20230330	2600	6.73	20231027	4.14	N	419050	100	57 억		330756	N	N	0	N	00	N
153	20240305	091037	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-20	5	-0.72	50967040	18346	3.88	2770	2790	2765	3630	1960	2795	2777.63	0.58	0	6435	2885	2840	2800	2755	2715	2862	2777	57	835	100	1950	5	1	57196240	1587	16.82	3.05	12	0.03	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	3430	-19.10	20240111	2720	2.02	20240131	22650	-87.75	20230330	2600	6.73	20231027	4.14	N	419050	100	57 억		330756	N	N	0	N	00	N
154	20240304	161036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	15	2	0.54	1317591005	468716	174.86	2780	2845	2760	3610	1950	2780	2811.07	0.61	0	-9426	2846	2812	2776	2742	2706	2815	2745	57	830	100	1940	5	1	57196240	1599	16.94	3.07	12	0.82	165.00	910.00	7600	20230901	-63.22	2600	20231027	7.50	3430	-18.51	20240111	2720	2.76	20240131	22650	-87.66	20230330	2600	7.50	20231027	4.14	N	419050	100	57 억		346786	N	N	0	N	00	N
155	20240304	151031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	20	2	0.72	1273755060	453052	169.02	2780	2845	2760	3610	1950	2780	2811.50	0.61	0	-9573	2846	2812	2776	2742	2706	2815	2745	57	830	100	1940	5	1	57196240	1601	16.97	3.08	12	0.79	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2720	2.94	20240131	22650	-87.64	20230330	2600	7.69	20231027	4.14	N	419050	100	57 억		346786	N	N	0	N	00	N
156	20240304	141001	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	30	2	1.08	1202809030	427717	159.57	2780	2845	2760	3610	1950	2780	2812.16	0.61	0	-11752	2846	2812	2776	2742	2706	2815	2745	57	830	100	1940	5	1	57196240	1607	17.03	3.09	12	0.75	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2720	3.31	20240131	22650	-87.59	20230330	2600	8.08	20231027	4.14	N	419050	100	57 억		346786	N	N	0	N	00	N
157	20240304	131027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	35	2	1.26	1096142805	389644	145.36	2780	2845	2760	3610	1950	2780	2813.19	0.61	0	-19881	2846	2812	2776	2742	2706	2815	2745	57	830	100	1940	5	1	57196240	1610	17.06	3.09	12	0.68	165.00	910.00	7600	20230901	-62.96	2600	20231027	8.27	3430	-17.93	20240111	2720	3.49	20240131	22650	-87.57	20230330	2600	8.27	20231027	4.14	N	419050	100	57 억		346786	N	N	0	N	00	N
158	20240304	121002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	25	2	0.90	1030018565	366096	136.58	2780	2845	2760	3610	1950	2780	2813.52	0.61	0	-19121	2846	2812	2776	2742	2706	2815	2745	57	830	100	1940	5	1	57196240	1604	17.00	3.08	12	0.64	165.00	910.00	7600	20230901	-63.09	2600	20231027	7.88	3430	-18.22	20240111	2720	3.12	20240131	22650	-87.62	20230330	2600	7.88	20231027	4.14	N	419050	100	57 억		346786	N	N	0	N	00	N
159	20240304	111019	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	30	2	1.08	497320110	177601	66.26	2780	2830	2760	3610	1950	2780	2800.21	0.61	0	33006	2846	2812	2776	2742	2706	2815	2745	57	830	100	1940	5	1	57196240	1607	17.03	3.09	12	0.31	165.00	910.00	7600	20230901	-63.03	2600	20231027	8.08	3430	-18.08	20240111	2720	3.31	20240131	22650	-87.59	20230330	2600	8.08	20231027	4.14	N	419050	100	57 억		346786	N	N	0	N	00	N
160	20240304	101020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	20	2	0.72	236809480	84758	31.62	2780	2820	2760	3610	1950	2780	2793.95	0.61	0	21397	2846	2812	2776	2742	2706	2815	2745	57	830	100	1940	5	1	57196240	1601	16.97	3.08	12	0.15	165.00	910.00	7600	20230901	-63.16	2600	20231027	7.69	3430	-18.37	20240111	2720	2.94	20240131	22650	-87.64	20230330	2600	7.69	20231027	4.14	N	419050	100	57 억		346786	N	N	0	N	00	N
161	20240304	091018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-5	5	-0.18	41753295	14986	5.59	2780	2800	2760	3610	1950	2780	2786.15	0.61	0	-3249	2846	2812	2776	2742	2706	2815	2745	57	830	100	1940	5	1	57196240	1587	16.82	3.05	12	0.03	165.00	910.00	7600	20230901	-63.49	2600	20231027	6.73	3430	-19.10	20240111	2720	2.02	20240131	22650	-87.75	20230330	2600	6.73	20231027	4.14	N	419050	100	57 억		346786	N	N	0	N	00	N