KissMeData/053060/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	160529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1558	-25	5	-1.58	246744611	157943	117.33	1583	1588	1542	2055	1109	1583	1562.21	0.77	0	-33629	1620	1601	1590	1571	1560	1596	1566	88	472	500	1070	1	1	17657419	275	2.81	0.73	12	0.89	555.00	2120.00	2900	20230706	-46.28	1542	20240329	1.04	1996	-21.94	20240220	1542	1.04	20240329	2900	-46.28	20230706	1542	1.04	20240329	1.39	N	053060	500	88 억		135098	N	N	0	N	00	N
3	20240329	150530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1562	-21	5	-1.33	233410792	149390	110.98	1583	1588	1542	2055	1109	1583	1562.38	0.77	0	-32607	1620	1601	1590	1571	1560	1596	1566	88	472	500	1070	1	1	17657419	276	2.81	0.74	12	0.85	555.00	2120.00	2900	20230706	-46.14	1542	20240329	1.30	1996	-21.74	20240220	1542	1.30	20240329	2900	-46.14	20230706	1542	1.30	20240329	1.39	N	053060	500	88 억		135098	N	N	0	N	00	N
4	20240329	140524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1549	-34	5	-2.15	193194077	123483	91.73	1583	1588	1542	2055	1109	1583	1564.49	0.77	0	-19997	1620	1601	1590	1571	1560	1596	1566	88	472	500	1070	1	1	17657419	274	2.79	0.73	12	0.70	555.00	2120.00	2900	20230706	-46.59	1542	20240329	0.45	1996	-22.39	20240220	1542	0.45	20240329	2900	-46.59	20230706	1542	0.45	20240329	1.39	N	053060	500	88 억		135098	N	N	0	N	00	N
5	20240329	130519	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1550	-33	5	-2.08	161832004	103238	76.69	1583	1588	1542	2055	1109	1583	1567.51	0.77	0	-17268	1620	1601	1590	1571	1560	1596	1566	88	472	500	1070	1	1	17657419	274	2.79	0.73	12	0.58	555.00	2120.00	2900	20230706	-46.55	1542	20240329	0.52	1996	-22.34	20240220	1542	0.52	20240329	2900	-46.55	20230706	1542	0.52	20240329	1.39	N	053060	500	88 억		135098	N	N	0	N	00	N
6	20240329	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1577	-6	5	-0.38	84248016	53330	39.62	1583	1588	1568	2055	1109	1583	1579.73	0.77	0	-16599	1620	1601	1590	1571	1560	1596	1566	88	472	500	1070	1	1	17657419	278	2.84	0.74	12	0.30	555.00	2120.00	2900	20230706	-45.62	1559	20240319	1.15	1996	-20.99	20240220	1559	1.15	20240319	2900	-45.62	20230706	1559	1.15	20240319	1.39	N	053060	500	88 억		135098	N	N	0	N	00	N
7	20240329	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1579	-4	5	-0.25	67681410	42794	31.79	1583	1588	1575	2055	1109	1583	1581.55	0.77	0	-14713	1620	1601	1590	1571	1560	1596	1566	88	472	500	1070	1	1	17657419	279	2.85	0.74	12	0.24	555.00	2120.00	2900	20230706	-45.55	1559	20240319	1.28	1996	-20.89	20240220	1559	1.28	20240319	2900	-45.55	20230706	1559	1.28	20240319	1.39	N	053060	500	88 억		135098	N	N	0	N	00	N
8	20240329	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	0	3	0.00	51440543	32508	24.15	1583	1588	1577	2055	1109	1583	1582.39	0.77	0	-11390	1620	1601	1590	1571	1560	1596	1566	88	472	500	1070	1	1	17657419	280	2.85	0.75	12	0.18	555.00	2120.00	2900	20230706	-45.41	1559	20240319	1.54	1996	-20.69	20240220	1559	1.54	20240319	2900	-45.41	20230706	1559	1.54	20240319	1.39	N	053060	500	88 억		135098	N	N	0	N	00	N
9	20240329	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1582	-1	5	-0.06	15466291	9766	7.25	1583	1588	1582	2055	1109	1583	1583.71	0.77	0	-1353	1620	1601	1590	1571	1560	1596	1566	88	472	500	1070	1	1	17657419	279	2.85	0.75	12	0.06	555.00	2120.00	2900	20230706	-45.45	1559	20240319	1.48	1996	-20.74	20240220	1559	1.48	20240319	2900	-45.45	20230706	1559	1.48	20240319	1.39	N	053060	500	88 억		135098	N	N	0	N	00	N
10	20240328	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	-11	5	-0.69	214213283	134609	191.36	1585	1609	1579	2070	1116	1594	1591.35	0.84	0	-13860	1612	1603	1593	1584	1574	1607	1588	88	476	500	1080	1	1	17657419	280	2.85	0.75	12	0.76	555.00	2120.00	2900	20230706	-45.41	1559	20240319	1.54	1996	-20.69	20240220	1559	1.54	20240319	2900	-45.41	20230706	1559	1.54	20240319	1.38	N	053060	500	88 억		148919	N	N	0	N	00	N
11	20240328	150523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1584	-10	5	-0.63	197972668	124335	176.75	1585	1609	1581	2070	1116	1594	1592.24	0.84	0	-13325	1612	1603	1593	1584	1574	1607	1588	88	476	500	1080	1	1	17657419	280	2.85	0.75	12	0.70	555.00	2120.00	2900	20230706	-45.38	1559	20240319	1.60	1996	-20.64	20240220	1559	1.60	20240319	2900	-45.38	20230706	1559	1.60	20240319	1.38	N	053060	500	88 억		148919	N	N	0	N	00	N
12	20240328	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1595	1	2	0.06	131364541	82494	117.27	1585	1609	1581	2070	1116	1594	1592.39	0.84	0	-13017	1612	1603	1593	1584	1574	1607	1588	88	476	500	1080	1	1	17657419	282	2.87	0.75	12	0.47	555.00	2120.00	2900	20230706	-45.00	1559	20240319	2.31	1996	-20.09	20240220	1559	2.31	20240319	2900	-45.00	20230706	1559	2.31	20240319	1.38	N	053060	500	88 억		148919	N	N	0	N	00	N
13	20240328	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1592	-2	5	-0.13	123106617	77307	109.90	1585	1609	1581	2070	1116	1594	1592.42	0.84	0	-12143	1612	1603	1593	1584	1574	1607	1588	88	476	500	1080	1	1	17657419	281	2.87	0.75	12	0.44	555.00	2120.00	2900	20230706	-45.10	1559	20240319	2.12	1996	-20.24	20240220	1559	2.12	20240319	2900	-45.10	20230706	1559	2.12	20240319	1.38	N	053060	500	88 억		148919	N	N	0	N	00	N
14	20240328	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1588	-6	5	-0.38	81145410	51095	72.64	1585	1608	1581	2070	1116	1594	1588.01	0.84	0	-6954	1612	1603	1593	1584	1574	1607	1588	88	476	500	1080	1	1	17657419	280	2.86	0.75	12	0.29	555.00	2120.00	2900	20230706	-45.24	1559	20240319	1.86	1996	-20.44	20240220	1559	1.86	20240319	2900	-45.24	20230706	1559	1.86	20240319	1.38	N	053060	500	88 억		148919	N	N	0	N	00	N
15	20240328	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1594	0	3	0.00	61019475	38415	54.61	1585	1608	1581	2070	1116	1594	1588.28	0.84	0	-4206	1612	1603	1593	1584	1574	1607	1588	88	476	500	1080	1	1	17657419	281	2.87	0.75	12	0.22	555.00	2120.00	2900	20230706	-45.03	1559	20240319	2.25	1996	-20.14	20240220	1559	2.25	20240319	2900	-45.03	20230706	1559	2.25	20240319	1.38	N	053060	500	88 억		148919	N	N	0	N	00	N
16	20240328	100516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1588	-6	5	-0.38	49834049	31375	44.60	1585	1608	1581	2070	1116	1594	1588.14	0.84	0	-3880	1612	1603	1593	1584	1574	1607	1588	88	476	500	1080	1	1	17657419	280	2.86	0.75	12	0.18	555.00	2120.00	2900	20230706	-45.24	1559	20240319	1.86	1996	-20.44	20240220	1559	1.86	20240319	2900	-45.24	20230706	1559	1.86	20240319	1.38	N	053060	500	88 억		148919	N	N	0	N	00	N
17	20240328	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1592	-2	5	-0.13	7308305	4584	6.52	1585	1608	1585	2070	1116	1594	1594.40	0.84	0	-96	1612	1603	1593	1584	1574	1607	1588	88	476	500	1080	1	1	17657419	281	2.87	0.75	12	0.03	555.00	2120.00	2900	20230706	-45.10	1559	20240319	2.12	1996	-20.24	20240220	1559	2.12	20240319	2900	-45.10	20230706	1559	2.12	20240319	1.38	N	053060	500	88 억		148919	N	N	0	N	00	N
18	20240327	160524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1594	6	2	0.38	111785695	70199	51.98	1588	1602	1583	2060	1112	1588	1592.62	0.82	0	3000	1625	1606	1593	1574	1561	1616	1584	88	472	500	1070	1	1	17657419	281	2.87	0.75	12	0.40	555.00	2120.00	2900	20230706	-45.03	1559	20240319	2.25	1996	-20.14	20240220	1559	2.25	20240319	2900	-45.03	20230706	1559	2.25	20240319	1.01	N	053060	500	88 억		145112	N	N	0	N	00	N
19	20240327	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1598	10	2	0.63	110354260	69301	51.31	1588	1602	1583	2060	1112	1588	1592.61	0.82	0	3066	1625	1606	1593	1574	1561	1616	1584	88	472	500	1070	1	1	17657419	282	2.88	0.75	12	0.39	555.00	2120.00	2900	20230706	-44.90	1559	20240319	2.50	1996	-19.94	20240220	1559	2.50	20240319	2900	-44.90	20230706	1559	2.50	20240319	1.01	N	053060	500	88 억		145112	N	N	0	N	00	N
20	20240327	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1594	6	2	0.38	101704085	63874	47.29	1588	1602	1583	2060	1112	1588	1592.49	0.82	0	3066	1625	1606	1593	1574	1561	1616	1584	88	472	500	1070	1	1	17657419	281	2.87	0.75	12	0.36	555.00	2120.00	2900	20230706	-45.03	1559	20240319	2.25	1996	-20.14	20240220	1559	2.25	20240319	2900	-45.03	20230706	1559	2.25	20240319	1.01	N	053060	500	88 억		145112	N	N	0	N	00	N
21	20240327	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1591	3	2	0.19	89295947	56082	41.52	1588	1602	1583	2060	1112	1588	1592.50	0.82	0	3299	1625	1606	1593	1574	1561	1616	1584	88	472	500	1070	1	1	17657419	281	2.87	0.75	12	0.32	555.00	2120.00	2900	20230706	-45.14	1559	20240319	2.05	1996	-20.29	20240220	1559	2.05	20240319	2900	-45.14	20230706	1559	2.05	20240319	1.01	N	053060	500	88 억		145112	N	N	0	N	00	N
22	20240327	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	2	2	0.13	80395221	50500	37.39	1588	1602	1583	2060	1112	1588	1592.26	0.82	0	3593	1625	1606	1593	1574	1561	1616	1584	88	472	500	1070	1	1	17657419	281	2.86	0.75	12	0.29	555.00	2120.00	2900	20230706	-45.17	1559	20240319	1.99	1996	-20.34	20240220	1559	1.99	20240319	2900	-45.17	20230706	1559	1.99	20240319	1.01	N	053060	500	88 억		145112	N	N	0	N	00	N
23	20240327	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1598	10	2	0.63	70426906	44238	32.75	1588	1602	1583	2060	1112	1588	1592.32	0.82	0	4080	1625	1606	1593	1574	1561	1616	1584	88	472	500	1070	1	1	17657419	282	2.88	0.75	12	0.25	555.00	2120.00	2900	20230706	-44.90	1559	20240319	2.50	1996	-19.94	20240220	1559	2.50	20240319	2900	-44.90	20230706	1559	2.50	20240319	1.01	N	053060	500	88 억		145112	N	N	0	N	00	N
24	20240327	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1602	14	2	0.88	46730353	29403	21.77	1588	1602	1583	2060	1112	1588	1589.47	0.82	0	5667	1625	1606	1593	1574	1561	1616	1584	88	472	500	1070	1	1	17657419	283	2.89	0.76	12	0.17	555.00	2120.00	2900	20230706	-44.76	1559	20240319	2.76	1996	-19.74	20240220	1559	2.76	20240319	2900	-44.76	20230706	1559	2.76	20240319	1.01	N	053060	500	88 억		145112	N	N	0	N	00	N
25	20240327	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	-3	5	-0.19	17789184	11212	8.30	1588	1588	1583	2060	1112	1588	1586.06	0.82	0	-1583	1625	1606	1593	1574	1561	1616	1584	88	472	500	1070	1	1	17657419	280	2.86	0.75	12	0.06	555.00	2120.00	2900	20230706	-45.34	1559	20240319	1.67	1996	-20.59	20240220	1559	1.67	20240319	2900	-45.34	20230706	1559	1.67	20240319	1.01	N	053060	500	88 억		145112	N	N	0	N	00	N
26	20240326	160439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1588	0	3	0.00	214915758	135058	73.92	1585	1612	1580	2060	1112	1588	1591.34	0.57	0	43211	1614	1601	1583	1570	1552	1607	1576	88	472	500	1070	1	1	17657419	280	2.86	0.75	12	0.76	555.00	2120.00	2900	20230706	-45.24	1559	20240319	1.86	1996	-20.44	20240220	1559	1.86	20240319	2900	-45.24	20230706	1559	1.86	20240319	0.79	N	053060	500	88 억		101493	N	N	0	N	00	N
27	20240326	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	-3	5	-0.19	199044909	125047	68.44	1585	1612	1580	2060	1112	1588	1591.79	0.57	0	43620	1614	1601	1583	1570	1552	1607	1576	88	472	500	1070	1	1	17657419	280	2.86	0.75	12	0.71	555.00	2120.00	2900	20230706	-45.34	1559	20240319	1.67	1996	-20.59	20240220	1559	1.67	20240319	2900	-45.34	20230706	1559	1.67	20240319	0.79	N	053060	500	88 억		101493	N	N	0	N	00	N
28	20240326	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1586	-2	5	-0.13	175571372	110238	60.34	1585	1612	1580	2060	1112	1588	1592.70	0.57	0	40512	1614	1601	1583	1570	1552	1607	1576	88	472	500	1070	1	1	17657419	280	2.86	0.75	12	0.62	555.00	2120.00	2900	20230706	-45.31	1559	20240319	1.73	1996	-20.54	20240220	1559	1.73	20240319	2900	-45.31	20230706	1559	1.73	20240319	0.79	N	053060	500	88 억		101493	N	N	0	N	00	N
29	20240326	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1591	3	2	0.19	162149402	101774	55.70	1585	1612	1580	2060	1112	1588	1593.28	0.57	0	39336	1614	1601	1583	1570	1552	1607	1576	88	472	500	1070	1	1	17657419	281	2.87	0.75	12	0.58	555.00	2120.00	2900	20230706	-45.14	1559	20240319	2.05	1996	-20.29	20240220	1559	2.05	20240319	2900	-45.14	20230706	1559	2.05	20240319	0.79	N	053060	500	88 억		101493	N	N	0	N	00	N
30	20240326	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1591	3	2	0.19	131601398	82534	45.17	1585	1612	1580	2060	1112	1588	1594.58	0.57	0	37466	1614	1601	1583	1570	1552	1607	1576	88	472	500	1070	1	1	17657419	281	2.87	0.75	12	0.47	555.00	2120.00	2900	20230706	-45.14	1559	20240319	2.05	1996	-20.29	20240220	1559	2.05	20240319	2900	-45.14	20230706	1559	2.05	20240319	0.79	N	053060	500	88 억		101493	N	N	0	N	00	N
31	20240326	110510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1601	13	2	0.82	117306471	73565	40.27	1585	1612	1580	2060	1112	1588	1594.68	0.57	0	35410	1614	1601	1583	1570	1552	1607	1576	88	472	500	1070	1	1	17657419	283	2.88	0.76	12	0.42	555.00	2120.00	2900	20230706	-44.79	1559	20240319	2.69	1996	-19.79	20240220	1559	2.69	20240319	2900	-44.79	20230706	1559	2.69	20240319	0.79	N	053060	500	88 억		101493	N	N	0	N	00	N
32	20240326	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1604	16	2	1.01	88416718	55474	30.36	1585	1612	1580	2060	1112	1588	1593.94	0.57	0	28332	1614	1601	1583	1570	1552	1607	1576	88	472	500	1070	1	1	17657419	283	2.89	0.76	12	0.31	555.00	2120.00	2900	20230706	-44.69	1559	20240319	2.89	1996	-19.64	20240220	1559	2.89	20240319	2900	-44.69	20230706	1559	2.89	20240319	0.79	N	053060	500	88 억		101493	N	N	0	N	00	N
33	20240326	090515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1588	0	3	0.00	23816277	15022	8.22	1585	1588	1580	2060	1112	1588	1585.26	0.57	0	6397	1614	1601	1583	1570	1552	1607	1576	88	472	500	1070	1	1	17657419	280	2.86	0.75	12	0.09	555.00	2120.00	2900	20230706	-45.24	1559	20240319	1.86	1996	-20.44	20240220	1559	1.86	20240319	2900	-45.24	20230706	1559	1.86	20240319	0.79	N	053060	500	88 억		101493	N	N	0	N	00	N
34	20240325	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1588	3	2	0.19	287123414	182581	117.18	1586	1596	1565	2060	1110	1585	1572.42	0.63	0	-9801	1632	1608	1587	1563	1542	1598	1553	88	475	500	1070	1	1	17657419	280	2.24	0.97	12	1.03	708.00	1631.00	2900	20230706	-45.24	1559	20240319	1.86	1996	-20.44	20240220	1559	1.86	20240319	2900	-45.24	20230706	1559	1.86	20240319	0.78	N	053060	500	88 억		110447	N	N	0	N	00	N
35	20240325	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1589	4	2	0.25	286301413	182063	116.85	1586	1596	1565	2060	1110	1585	1572.38	0.63	0	-9849	1632	1608	1587	1563	1542	1598	1553	88	475	500	1070	1	1	17657419	281	2.24	0.97	12	1.03	708.00	1631.00	2900	20230706	-45.21	1559	20240319	1.92	1996	-20.39	20240220	1559	1.92	20240319	2900	-45.21	20230706	1559	1.92	20240319	0.78	N	053060	500	88 억		110447	N	N	0	N	00	N
36	20240325	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1573	-12	5	-0.76	268768948	170990	109.74	1586	1596	1565	2060	1110	1585	1571.66	0.63	0	-10188	1632	1608	1587	1563	1542	1598	1553	88	475	500	1070	1	1	17657419	278	2.22	0.96	12	0.97	708.00	1631.00	2900	20230706	-45.76	1559	20240319	0.90	1996	-21.19	20240220	1559	0.90	20240319	2900	-45.76	20230706	1559	0.90	20240319	0.78	N	053060	500	88 억		110447	N	N	0	N	00	N
37	20240325	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	-19	5	-1.20	230411803	146566	94.06	1586	1596	1565	2060	1110	1585	1571.86	0.63	0	-11079	1632	1608	1587	1563	1542	1598	1553	88	475	500	1070	1	1	17657419	277	2.21	0.96	12	0.83	708.00	1631.00	2900	20230706	-46.00	1559	20240319	0.45	1996	-21.54	20240220	1559	0.45	20240319	2900	-46.00	20230706	1559	0.45	20240319	0.78	N	053060	500	88 억		110447	N	N	0	N	00	N
38	20240325	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1571	-14	5	-0.88	131527308	83457	53.56	1586	1596	1566	2060	1110	1585	1575.73	0.63	0	-10693	1632	1608	1587	1563	1542	1598	1553	88	475	500	1070	1	1	17657419	277	2.22	0.96	12	0.47	708.00	1631.00	2900	20230706	-45.83	1559	20240319	0.77	1996	-21.29	20240220	1559	0.77	20240319	2900	-45.83	20230706	1559	0.77	20240319	0.78	N	053060	500	88 억		110447	N	N	0	N	00	N
39	20240325	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1566	-19	5	-1.20	77618454	49092	31.51	1586	1596	1566	2060	1110	1585	1580.89	0.63	0	-7755	1632	1608	1587	1563	1542	1598	1553	88	475	500	1070	1	1	17657419	277	2.21	0.96	12	0.28	708.00	1631.00	2900	20230706	-46.00	1559	20240319	0.45	1996	-21.54	20240220	1559	0.45	20240319	2900	-46.00	20230706	1559	0.45	20240319	0.78	N	053060	500	88 억		110447	N	N	0	N	00	N
40	20240325	100535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	-2	5	-0.13	47292773	29821	19.14	1586	1596	1581	2060	1110	1585	1585.96	0.63	0	-712	1632	1608	1587	1563	1542	1598	1553	88	475	500	1070	1	1	17657419	280	2.24	0.97	12	0.17	708.00	1631.00	2900	20230706	-45.41	1559	20240319	1.54	1996	-20.69	20240220	1559	1.54	20240319	2900	-45.41	20230706	1559	1.54	20240319	0.78	N	053060	500	88 억		110447	N	N	0	N	00	N
41	20240325	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1590	5	2	0.32	16306284	10273	6.59	1586	1596	1586	2060	1110	1585	1587.95	0.63	0	1495	1632	1608	1587	1563	1542	1598	1553	88	475	500	1070	1	1	17657419	281	2.25	0.97	12	0.06	708.00	1631.00	2900	20230706	-45.17	1559	20240319	1.99	1996	-20.34	20240220	1559	1.99	20240319	2900	-45.17	20230706	1559	1.99	20240319	0.78	N	053060	500	88 억		110447	N	N	0	N	00	N
42	20240322	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	-26	5	-1.61	246629296	155784	143.59	1600	1611	1566	2090	1128	1611	1582.37	0.89	0	-45802	1637	1624	1607	1594	1577	1630	1600	88	479	500	1090	1	1	17657419	280	2.24	0.97	12	0.88	708.00	1631.00	2900	20230706	-45.34	1559	20240319	1.67	1996	-20.59	20240220	1559	1.67	20240319	2900	-45.34	20230706	1559	1.67	20240319	0.78	N	053060	500	88 억		156745	N	N	0	N	00	N
43	20240322	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	-37	5	-2.30	234592820	148160	136.57	1600	1611	1566	2090	1128	1611	1582.57	0.89	0	-44125	1637	1624	1607	1594	1577	1630	1600	88	479	500	1090	1	1	17657419	278	2.22	0.97	12	0.84	708.00	1631.00	2900	20230706	-45.72	1559	20240319	0.96	1996	-21.14	20240220	1559	0.96	20240319	2900	-45.72	20230706	1559	0.96	20240319	0.78	N	053060	500	88 억		156745	N	N	0	N	00	N
44	20240322	140532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	-37	5	-2.30	223184056	140906	129.88	1600	1611	1566	2090	1128	1611	1583.09	0.89	0	-43121	1637	1624	1607	1594	1577	1630	1600	88	479	500	1090	1	1	17657419	278	2.22	0.97	12	0.80	708.00	1631.00	2900	20230706	-45.72	1559	20240319	0.96	1996	-21.14	20240220	1559	0.96	20240319	2900	-45.72	20230706	1559	0.96	20240319	0.78	N	053060	500	88 억		156745	N	N	0	N	00	N
45	20240322	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	-41	5	-2.55	206221069	130110	119.93	1600	1611	1569	2090	1128	1611	1584.11	0.89	0	-39934	1637	1624	1607	1594	1577	1630	1600	88	479	500	1090	1	1	17657419	277	2.22	0.96	12	0.74	708.00	1631.00	2900	20230706	-45.86	1559	20240319	0.71	1996	-21.34	20240220	1559	0.71	20240319	2900	-45.86	20230706	1559	0.71	20240319	0.78	N	053060	500	88 억		156745	N	N	0	N	00	N
46	20240322	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	-37	5	-2.30	175048203	110304	101.67	1600	1611	1574	2090	1128	1611	1586.01	0.89	0	-32030	1637	1624	1607	1594	1577	1630	1600	88	479	500	1090	1	1	17657419	278	2.22	0.97	12	0.62	708.00	1631.00	2900	20230706	-45.72	1559	20240319	0.96	1996	-21.14	20240220	1559	0.96	20240319	2900	-45.72	20230706	1559	0.96	20240319	0.78	N	053060	500	88 억		156745	N	N	0	N	00	N
47	20240322	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1576	-35	5	-2.17	155512755	97911	90.25	1600	1611	1575	2090	1128	1611	1587.29	0.89	0	-30059	1637	1624	1607	1594	1577	1630	1600	88	479	500	1090	1	1	17657419	278	2.23	0.97	12	0.55	708.00	1631.00	2900	20230706	-45.66	1559	20240319	1.09	1996	-21.04	20240220	1559	1.09	20240319	2900	-45.66	20230706	1559	1.09	20240319	0.78	N	053060	500	88 억		156745	N	N	0	N	00	N
48	20240322	100531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1586	-25	5	-1.55	76782234	48181	44.41	1600	1611	1582	2090	1128	1611	1591.96	0.89	0	-17106	1637	1624	1607	1594	1577	1630	1600	88	479	500	1090	1	1	17657419	280	2.24	0.97	12	0.27	708.00	1631.00	2900	20230706	-45.31	1559	20240319	1.73	1996	-20.54	20240220	1559	1.73	20240319	2900	-45.31	20230706	1559	1.73	20240319	0.78	N	053060	500	88 억		156745	N	N	0	N	00	N
49	20240322	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1603	-8	5	-0.50	15386680	9591	8.84	1600	1603	1595	2090	1128	1611	1599.05	0.89	0	-482	1637	1624	1607	1594	1577	1630	1600	88	479	500	1090	1	1	17657419	283	2.26	0.98	12	0.05	708.00	1631.00	2900	20230706	-44.72	1559	20240319	2.82	1996	-19.69	20240220	1559	2.82	20240319	2900	-44.72	20230706	1559	2.82	20240319	0.78	N	053060	500	88 억		156745	N	N	0	N	00	N
50	20240321	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1611	28	2	1.77	172913349	107861	98.27	1598	1620	1590	2055	1109	1583	1603.19	0.81	0	12839	1616	1599	1583	1566	1550	1608	1575	88	472	500	1070	1	1	17657419	284	2.28	0.99	12	0.61	708.00	1631.00	2900	20230706	-44.45	1559	20240319	3.34	1996	-19.29	20240220	1559	3.34	20240319	2900	-44.45	20230706	1559	3.34	20240319	0.78	N	053060	500	88 억		143870	N	N	0	N	00	N
51	20240321	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1609	26	2	1.64	161059491	100492	91.56	1598	1620	1590	2055	1109	1583	1602.79	0.81	0	12862	1616	1599	1583	1566	1550	1608	1575	88	472	500	1070	1	1	17657419	284	2.27	0.99	12	0.57	708.00	1631.00	2900	20230706	-44.52	1559	20240319	3.21	1996	-19.39	20240220	1559	3.21	20240319	2900	-44.52	20230706	1559	3.21	20240319	0.78	N	053060	500	88 억		143870	N	N	0	N	00	N
52	20240321	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1612	29	2	1.83	140502184	87690	79.89	1598	1620	1590	2055	1109	1583	1602.35	0.81	0	12360	1616	1599	1583	1566	1550	1608	1575	88	472	500	1070	1	1	17657419	285	2.28	0.99	12	0.50	708.00	1631.00	2900	20230706	-44.41	1559	20240319	3.40	1996	-19.24	20240220	1559	3.40	20240319	2900	-44.41	20230706	1559	3.40	20240319	0.78	N	053060	500	88 억		143870	N	N	0	N	00	N
53	20240321	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1612	29	2	1.83	118110874	73772	67.21	1598	1620	1590	2055	1109	1583	1601.13	0.81	0	12556	1616	1599	1583	1566	1550	1608	1575	88	472	500	1070	1	1	17657419	285	2.28	0.99	12	0.42	708.00	1631.00	2900	20230706	-44.41	1559	20240319	3.40	1996	-19.24	20240220	1559	3.40	20240319	2900	-44.41	20230706	1559	3.40	20240319	0.78	N	053060	500	88 억		143870	N	N	0	N	00	N
54	20240321	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1612	29	2	1.83	104625424	65405	59.59	1598	1620	1590	2055	1109	1583	1599.76	0.81	0	11415	1616	1599	1583	1566	1550	1608	1575	88	472	500	1070	1	1	17657419	285	2.28	0.99	12	0.37	708.00	1631.00	2900	20230706	-44.41	1559	20240319	3.40	1996	-19.24	20240220	1559	3.40	20240319	2900	-44.41	20230706	1559	3.40	20240319	0.78	N	053060	500	88 억		143870	N	N	0	N	00	N
55	20240321	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1615	32	2	2.02	90180299	56459	51.44	1598	1619	1590	2055	1109	1583	1597.38	0.81	0	11645	1616	1599	1583	1566	1550	1608	1575	88	472	500	1070	1	1	17657419	285	2.28	0.99	12	0.32	708.00	1631.00	2900	20230706	-44.31	1559	20240319	3.59	1996	-19.09	20240220	1559	3.59	20240319	2900	-44.31	20230706	1559	3.59	20240319	0.78	N	053060	500	88 억		143870	N	N	0	N	00	N
56	20240321	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1593	10	2	0.63	62649151	39283	35.79	1598	1606	1590	2055	1109	1583	1594.94	0.81	0	6216	1616	1599	1583	1566	1550	1608	1575	88	472	500	1070	1	1	17657419	281	2.25	0.98	12	0.22	708.00	1631.00	2900	20230706	-45.07	1559	20240319	2.18	1996	-20.19	20240220	1559	2.18	20240319	2900	-45.07	20230706	1559	2.18	20240319	0.78	N	053060	500	88 억		143870	N	N	0	N	00	N
57	20240321	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1600	17	2	1.07	11866552	7427	6.77	1598	1606	1593	2055	1109	1583	1598.63	0.81	0	1090	1616	1599	1583	1566	1550	1608	1575	88	472	500	1070	1	1	17657419	283	2.26	0.98	12	0.04	708.00	1631.00	2900	20230706	-44.83	1559	20240319	2.63	1996	-19.84	20240220	1559	2.63	20240319	2900	-44.83	20230706	1559	2.63	20240319	0.78	N	053060	500	88 억		143870	N	N	0	N	00	N
58	20240320	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	11	2	0.70	173418508	109643	101.42	1570	1600	1567	2040	1101	1572	1581.79	0.81	0	644	1616	1593	1576	1553	1536	1585	1545	88	468	500	1060	1	1	17657419	280	2.24	0.97	12	0.62	708.00	1631.00	2900	20230706	-45.41	1559	20240319	1.54	1996	-20.69	20240220	1559	1.54	20240319	2900	-45.41	20230706	1559	1.54	20240319	0.73	N	053060	500	88 억		143007	N	N	0	N	00	N
59	20240320	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1581	9	2	0.57	168166526	106320	98.35	1570	1600	1567	2040	1101	1572	1581.83	0.81	0	651	1616	1593	1576	1553	1536	1585	1545	88	468	500	1060	1	1	17657419	279	2.23	0.97	12	0.60	708.00	1631.00	2900	20230706	-45.48	1559	20240319	1.41	1996	-20.79	20240220	1559	1.41	20240319	2900	-45.48	20230706	1559	1.41	20240319	0.73	N	053060	500	88 억		143007	N	N	0	N	00	N
60	20240320	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1592	20	2	1.27	140751354	88974	82.30	1570	1600	1567	2040	1101	1572	1582.09	0.81	0	-1132	1616	1593	1576	1553	1536	1585	1545	88	468	500	1060	1	1	17657419	281	2.25	0.98	12	0.50	708.00	1631.00	2900	20230706	-45.10	1559	20240319	2.12	1996	-20.24	20240220	1559	2.12	20240319	2900	-45.10	20230706	1559	2.12	20240319	0.73	N	053060	500	88 억		143007	N	N	0	N	00	N
61	20240320	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	11	2	0.70	107059461	67667	62.59	1570	1600	1567	2040	1101	1572	1582.36	0.81	0	4427	1616	1593	1576	1553	1536	1585	1545	88	468	500	1060	1	1	17657419	280	2.24	0.97	12	0.38	708.00	1631.00	2900	20230706	-45.41	1559	20240319	1.54	1996	-20.69	20240220	1559	1.54	20240319	2900	-45.41	20230706	1559	1.54	20240319	0.73	N	053060	500	88 억		143007	N	N	0	N	00	N
62	20240320	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1587	15	2	0.95	97448967	61605	56.99	1570	1600	1567	2040	1101	1572	1582.06	0.81	0	4611	1616	1593	1576	1553	1536	1585	1545	88	468	500	1060	1	1	17657419	280	2.24	0.97	12	0.35	708.00	1631.00	2900	20230706	-45.28	1559	20240319	1.80	1996	-20.49	20240220	1559	1.80	20240319	2900	-45.28	20230706	1559	1.80	20240319	0.73	N	053060	500	88 억		143007	N	N	0	N	00	N
63	20240320	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1585	13	2	0.83	89330043	56497	52.26	1570	1600	1567	2040	1101	1572	1581.37	0.81	0	6153	1616	1593	1576	1553	1536	1585	1545	88	468	500	1060	1	1	17657419	280	2.24	0.97	12	0.32	708.00	1631.00	2900	20230706	-45.34	1559	20240319	1.67	1996	-20.59	20240220	1559	1.67	20240319	2900	-45.34	20230706	1559	1.67	20240319	0.73	N	053060	500	88 억		143007	N	N	0	N	00	N
64	20240320	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1587	15	2	0.95	75489072	47788	44.21	1570	1600	1567	2040	1101	1572	1579.89	0.81	0	7648	1616	1593	1576	1553	1536	1585	1545	88	468	500	1060	1	1	17657419	280	2.24	0.97	12	0.27	708.00	1631.00	2900	20230706	-45.28	1559	20240319	1.80	1996	-20.49	20240220	1559	1.80	20240319	2900	-45.28	20230706	1559	1.80	20240319	0.73	N	053060	500	88 억		143007	N	N	0	N	00	N
65	20240320	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1568	-4	5	-0.25	5558304	3539	3.27	1570	1570	1567	2040	1101	1572	1569.72	0.81	0	-304	1616	1593	1576	1553	1536	1585	1545	88	468	500	1060	1	1	17657419	277	2.21	0.96	12	0.02	708.00	1631.00	2900	20230706	-45.93	1559	20240319	0.58	1996	-21.44	20240220	1559	0.58	20240319	2900	-45.93	20230706	1559	0.58	20240319	0.73	N	053060	500	88 억		143007	N	N	0	N	00	N
66	20240319	160520	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1572	-18	5	-1.13	169947239	107949	41.48	1590	1599	1559	2065	1113	1590	1574.31	0.85	0	-6491	1654	1622	1601	1569	1548	1611	1558	88	475	500	1080	1	1	17657419	278	2.22	0.96	12	0.61	708.00	1631.00	2900	20230706	-45.79	1559	20240319	0.83	1996	-21.24	20240220	1559	0.83	20240319	2900	-45.79	20230706	1559	0.83	20240319	0.65	N	053060	500	88 억		149428	N	N	0	N	00	N
67	20240319	150528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1566	-24	5	-1.51	162382560	103118	39.62	1590	1599	1559	2065	1113	1590	1574.70	0.85	0	-6190	1654	1622	1601	1569	1548	1611	1558	88	475	500	1080	1	1	17657419	277	2.21	0.96	12	0.58	708.00	1631.00	2900	20230706	-46.00	1559	20240319	0.45	1996	-21.54	20240220	1559	0.45	20240319	2900	-46.00	20230706	1559	0.45	20240319	0.65	N	053060	500	88 억		149428	N	N	0	N	00	N
68	20240319	140528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1573	-17	5	-1.07	146526878	92966	35.72	1590	1599	1560	2065	1113	1590	1576.11	0.85	0	-6740	1654	1622	1601	1569	1548	1611	1558	88	475	500	1080	1	1	17657419	278	2.22	0.96	12	0.53	708.00	1631.00	2900	20230706	-45.76	1560	20240319	0.83	1996	-21.19	20240220	1560	0.83	20240319	2900	-45.76	20230706	1560	0.83	20240319	0.65	N	053060	500	88 억		149428	N	N	0	N	00	N
69	20240319	130459	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1567	-23	5	-1.45	128750011	81631	31.37	1590	1599	1560	2065	1113	1590	1577.19	0.85	0	-4635	1654	1622	1601	1569	1548	1611	1558	88	475	500	1080	1	1	17657419	277	2.21	0.96	12	0.46	708.00	1631.00	2900	20230706	-45.97	1560	20240319	0.45	1996	-21.49	20240220	1560	0.45	20240319	2900	-45.97	20230706	1560	0.45	20240319	0.65	N	053060	500	88 억		149428	N	N	0	N	00	N
70	20240319	120526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1568	-22	5	-1.38	114613841	72585	27.89	1590	1599	1565	2065	1113	1590	1579.00	0.85	0	-427	1654	1622	1601	1569	1548	1611	1558	88	475	500	1080	1	1	17657419	277	2.21	0.96	12	0.41	708.00	1631.00	2900	20230706	-45.93	1565	20240319	0.19	1996	-21.44	20240220	1565	0.19	20240319	2900	-45.93	20230706	1565	0.19	20240319	0.65	N	053060	500	88 억		149428	N	N	0	N	00	N
71	20240319	110524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1579	-11	5	-0.69	97421083	61618	23.68	1590	1599	1569	2065	1113	1590	1581.03	0.85	0	574	1654	1622	1601	1569	1548	1611	1558	88	475	500	1080	1	1	17657419	279	2.23	0.97	12	0.35	708.00	1631.00	2900	20230706	-45.55	1569	20240319	0.64	1996	-20.89	20240220	1569	0.64	20240319	2900	-45.55	20230706	1569	0.64	20240319	0.65	N	053060	500	88 억		149428	N	N	0	N	00	N
72	20240319	100527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1576	-14	5	-0.88	72894894	46049	17.70	1590	1599	1575	2065	1113	1590	1582.96	0.85	0	825	1654	1622	1601	1569	1548	1611	1558	88	475	500	1080	1	1	17657419	278	2.23	0.97	12	0.26	708.00	1631.00	2900	20230706	-45.66	1575	20240319	0.06	1996	-21.04	20240220	1575	0.06	20240319	2900	-45.66	20230706	1575	0.06	20240319	0.65	N	053060	500	88 억		149428	N	N	0	N	00	N
73	20240319	090526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1582	-8	5	-0.50	26931677	16975	6.52	1590	1599	1580	2065	1113	1590	1586.52	0.85	0	-2245	1654	1622	1601	1569	1548	1611	1558	88	475	500	1080	1	1	17657419	279	2.23	0.97	12	0.10	708.00	1631.00	2900	20230706	-45.45	1580	20240319	0.13	1996	-20.74	20240220	1580	0.13	20240319	2900	-45.45	20230706	1580	0.13	20240319	0.65	N	053060	500	88 억		149428	N	N	0	N	00	N
74	20240318	160523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1590	-44	5	-2.69	415029311	260235	183.19	1633	1633	1580	2120	1144	1634	1594.63	0.67	0	26282	1670	1651	1636	1617	1602	1644	1610	88	486	500	1110	1	1	17657419	281	2.25	0.97	12	1.47	708.00	1631.00	2900	20230706	-45.17	1580	20240318	0.63	1996	-20.34	20240220	1580	0.63	20240318	2900	-45.17	20230706	1580	0.63	20240318	0.89	N	053060	500	88 억		119054	N	N	0	N	00	N
75	20240318	150526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1587	-47	5	-2.88	382762723	239933	168.89	1633	1633	1580	2120	1144	1634	1595.08	0.67	0	22966	1670	1651	1636	1617	1602	1644	1610	88	486	500	1110	1	1	17657419	280	2.24	0.97	12	1.36	708.00	1631.00	2900	20230706	-45.28	1580	20240318	0.44	1996	-20.49	20240220	1580	0.44	20240318	2900	-45.28	20230706	1580	0.44	20240318	0.89	N	053060	500	88 억		119054	N	N	0	N	00	N
76	20240318	140523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1589	-45	5	-2.75	347896073	217949	153.42	1633	1633	1580	2120	1144	1634	1596.00	0.67	0	20850	1670	1651	1636	1617	1602	1644	1610	88	486	500	1110	1	1	17657419	281	2.24	0.97	12	1.23	708.00	1631.00	2900	20230706	-45.21	1580	20240318	0.57	1996	-20.39	20240220	1580	0.57	20240318	2900	-45.21	20230706	1580	0.57	20240318	0.89	N	053060	500	88 억		119054	N	N	0	N	00	N
77	20240318	130523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1583	-51	5	-3.12	337659206	211504	148.88	1633	1633	1580	2120	1144	1634	1596.23	0.67	0	20994	1670	1651	1636	1617	1602	1644	1610	88	486	500	1110	1	1	17657419	280	2.24	0.97	12	1.20	708.00	1631.00	2900	20230706	-45.41	1580	20240318	0.19	1996	-20.69	20240220	1580	0.19	20240318	2900	-45.41	20230706	1580	0.19	20240318	0.89	N	053060	500	88 억		119054	N	N	0	N	00	N
78	20240318	120521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1595	-39	5	-2.39	272459985	170402	119.95	1633	1633	1580	2120	1144	1634	1598.65	0.67	0	17715	1670	1651	1636	1617	1602	1644	1610	88	486	500	1110	1	1	17657419	282	2.25	0.98	12	0.97	708.00	1631.00	2900	20230706	-45.00	1580	20240318	0.95	1996	-20.09	20240220	1580	0.95	20240318	2900	-45.00	20230706	1580	0.95	20240318	0.89	N	053060	500	88 억		119054	N	N	0	N	00	N
79	20240318	110524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1597	-37	5	-2.26	260466502	162871	114.65	1633	1633	1580	2120	1144	1634	1598.94	0.67	0	18138	1670	1651	1636	1617	1602	1644	1610	88	486	500	1110	1	1	17657419	282	2.26	0.98	12	0.92	708.00	1631.00	2900	20230706	-44.93	1580	20240318	1.08	1996	-19.99	20240220	1580	1.08	20240318	2900	-44.93	20230706	1580	1.08	20240318	0.89	N	053060	500	88 억		119054	N	N	0	N	00	N
80	20240318	100523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1600	-34	5	-2.08	198700100	124084	87.35	1633	1633	1580	2120	1144	1634	1600.99	0.67	0	12823	1670	1651	1636	1617	1602	1644	1610	88	486	500	1110	1	1	17657419	283	2.26	0.98	12	0.70	708.00	1631.00	2900	20230706	-44.83	1580	20240318	1.27	1996	-19.84	20240220	1580	1.27	20240318	2900	-44.83	20230706	1580	1.27	20240318	0.89	N	053060	500	88 억		119054	N	N	0	N	00	N
81	20240318	090521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1618	-16	5	-0.98	29690178	18247	12.84	1633	1633	1618	2120	1144	1634	1626.60	0.67	0	272	1670	1651	1636	1617	1602	1644	1610	88	486	500	1110	1	1	17657419	286	2.29	0.99	12	0.10	708.00	1631.00	2900	20230706	-44.21	1618	20240318	0.00	1996	-18.94	20240220	1618	0.00	20240318	2900	-44.21	20230706	1618	0.00	20240318	0.89	N	053060	500	88 억		119054	N	N	0	N	00	N
82	20240315	160516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1634	-16	5	-0.97	232268633	142048	61.74	1650	1655	1621	2145	1155	1650	1635.06	0.68	0	-323	1700	1674	1662	1636	1624	1669	1631	88	495	500	1120	1	1	17657419	289	2.31	1.00	12	0.80	708.00	1631.00	2900	20230706	-43.66	1621	20240315	0.80	1996	-18.14	20240220	1621	0.80	20240315	2900	-43.66	20230706	1621	0.80	20240315	0.83	N	053060	500	88 억		119377	N	N	0	N	00	N
83	20240315	150453	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1633	-17	5	-1.03	224745702	137441	59.73	1650	1655	1621	2145	1155	1650	1635.13	0.68	0	-282	1700	1674	1662	1636	1624	1669	1631	88	495	500	1120	1	1	17657419	288	2.31	1.00	12	0.78	708.00	1631.00	2900	20230706	-43.69	1621	20240315	0.74	1996	-18.19	20240220	1621	0.74	20240315	2900	-43.69	20230706	1621	0.74	20240315	0.83	N	053060	500	88 억		119377	N	N	0	N	00	N
84	20240315	140450	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1641	-9	5	-0.55	168210228	102768	44.66	1650	1655	1621	2145	1155	1650	1636.70	0.68	0	-745	1700	1674	1662	1636	1624	1669	1631	88	495	500	1120	1	1	17657419	290	2.32	1.01	12	0.58	708.00	1631.00	2900	20230706	-43.41	1621	20240315	1.23	1996	-17.79	20240220	1621	1.23	20240315	2900	-43.41	20230706	1621	1.23	20240315	0.83	N	053060	500	88 억		119377	N	N	0	N	00	N
85	20240315	130520	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1633	-17	5	-1.03	133082924	81294	35.33	1650	1655	1621	2145	1155	1650	1636.93	0.68	0	-2603	1700	1674	1662	1636	1624	1669	1631	88	495	500	1120	1	1	17657419	288	2.31	1.00	12	0.46	708.00	1631.00	2900	20230706	-43.69	1621	20240315	0.74	1996	-18.19	20240220	1621	0.74	20240315	2900	-43.69	20230706	1621	0.74	20240315	0.83	N	053060	500	88 억		119377	N	N	0	N	00	N
86	20240315	120520	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1638	-12	5	-0.73	123126035	75194	32.68	1650	1655	1621	2145	1155	1650	1637.31	0.68	0	384	1700	1674	1662	1636	1624	1669	1631	88	495	500	1120	1	1	17657419	289	2.31	1.00	12	0.43	708.00	1631.00	2900	20230706	-43.52	1621	20240315	1.05	1996	-17.94	20240220	1621	1.05	20240315	2900	-43.52	20230706	1621	1.05	20240315	0.83	N	053060	500	88 억		119377	N	N	0	N	00	N
87	20240315	110513	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1640	-10	5	-0.61	108079597	65998	28.68	1650	1655	1621	2145	1155	1650	1637.47	0.68	0	1622	1700	1674	1662	1636	1624	1669	1631	88	495	500	1120	1	1	17657419	290	2.32	1.01	12	0.37	708.00	1631.00	2900	20230706	-43.45	1621	20240315	1.17	1996	-17.84	20240220	1621	1.17	20240315	2900	-43.45	20230706	1621	1.17	20240315	0.83	N	053060	500	88 억		119377	N	N	0	N	00	N
88	20240315	100518	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1638	-12	5	-0.73	98935849	60415	26.26	1650	1655	1621	2145	1155	1650	1637.44	0.68	0	1682	1700	1674	1662	1636	1624	1669	1631	88	495	500	1120	1	1	17657419	289	2.31	1.00	12	0.34	708.00	1631.00	2900	20230706	-43.52	1621	20240315	1.05	1996	-17.94	20240220	1621	1.05	20240315	2900	-43.52	20230706	1621	1.05	20240315	0.83	N	053060	500	88 억		119377	N	N	0	N	00	N
89	20240315	090520	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1653	3	2	0.18	13620253	8255	3.59	1650	1655	1647	2145	1155	1650	1649.93	0.68	0	-2944	1700	1674	1662	1636	1624	1669	1631	88	495	500	1120	1	1	17657419	292	2.33	1.01	12	0.05	708.00	1631.00	2900	20230706	-43.00	1647	20240315	0.36	1996	-17.18	20240220	1647	0.36	20240315	2900	-43.00	20230706	1647	0.36	20240315	0.83	N	053060	500	88 억		119377	N	N	0	N	00	N
90	20240314	160513	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1650	-45	5	-2.65	380898861	229401	105.63	1688	1688	1650	2200	1187	1695	1660.38	0.68	0	-5937	1742	1718	1694	1670	1646	1706	1658	88	505	500	1150	1	1	17657419	291	2.33	1.01	12	1.30	708.00	1631.00	2900	20230706	-43.10	1650	20240314	0.00	1996	-17.33	20240220	1650	0.00	20240314	2900	-43.10	20230706	1650	0.00	20240314	0.87	N	053060	500	88 억		120748	N	N	0	N	00	N
91	20240314	150515	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1652	-43	5	-2.54	353021598	212509	97.85	1688	1688	1650	2200	1187	1695	1661.18	0.68	0	-5692	1742	1718	1694	1670	1646	1706	1658	88	505	500	1150	1	1	17657419	292	2.33	1.01	12	1.20	708.00	1631.00	2900	20230706	-43.03	1650	20240314	0.12	1996	-17.23	20240220	1650	0.12	20240314	2900	-43.03	20230706	1650	0.12	20240314	0.87	N	053060	500	88 억		120748	N	N	0	N	00	N
92	20240314	140515	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1656	-39	5	-2.30	332829069	200301	92.23	1688	1688	1650	2200	1187	1695	1661.61	0.68	0	-5130	1742	1718	1694	1670	1646	1706	1658	88	505	500	1150	1	1	17657419	292	2.34	1.02	12	1.13	708.00	1631.00	2900	20230706	-42.90	1650	20240314	0.36	1996	-17.03	20240220	1650	0.36	20240314	2900	-42.90	20230706	1650	0.36	20240314	0.87	N	053060	500	88 억		120748	N	N	0	N	00	N
93	20240314	130512	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1657	-38	5	-2.24	292010082	175609	80.86	1688	1688	1650	2200	1187	1695	1662.81	0.68	0	-4545	1742	1718	1694	1670	1646	1706	1658	88	505	500	1150	1	1	17657419	293	2.34	1.02	12	0.99	708.00	1631.00	2900	20230706	-42.86	1650	20240314	0.42	1996	-16.98	20240220	1650	0.42	20240314	2900	-42.86	20230706	1650	0.42	20240314	0.87	N	053060	500	88 억		120748	N	N	0	N	00	N
94	20240314	120514	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1650	-45	5	-2.65	277338892	166740	76.77	1688	1688	1650	2200	1187	1695	1663.26	0.68	0	-6483	1742	1718	1694	1670	1646	1706	1658	88	505	500	1150	1	1	17657419	291	2.33	1.01	12	0.94	708.00	1631.00	2900	20230706	-43.10	1650	20240314	0.00	1996	-17.33	20240220	1650	0.00	20240314	2900	-43.10	20230706	1650	0.00	20240314	0.87	N	053060	500	88 억		120748	N	N	0	N	00	N
95	20240314	110513	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1662	-33	5	-1.95	182548699	109423	50.38	1688	1688	1650	2200	1187	1695	1668.23	0.68	0	-6397	1742	1718	1694	1670	1646	1706	1658	88	505	500	1150	1	1	17657419	293	2.35	1.02	12	0.62	708.00	1631.00	2900	20230706	-42.69	1650	20240314	0.73	1996	-16.73	20240220	1650	0.73	20240314	2900	-42.69	20230706	1650	0.73	20240314	0.87	N	053060	500	88 억		120748	N	N	0	N	00	N
96	20240314	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1671	-24	5	-1.42	94672761	56569	26.05	1688	1688	1668	2200	1187	1695	1673.50	0.68	0	-6843	1742	1718	1694	1670	1646	1706	1658	88	505	500	1150	1	1	17657419	295	2.36	1.02	12	0.32	708.00	1631.00	2900	20230706	-42.38	1654	20240311	1.03	1996	-16.28	20240220	1654	1.03	20240311	2900	-42.38	20230706	1654	1.03	20240311	0.87	N	053060	500	88 억		120748	N	N	0	N	00	N
97	20240314	090515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	-20	5	-1.18	18006972	10735	4.94	1688	1688	1670	2200	1187	1695	1677.07	0.68	0	-4794	1742	1718	1694	1670	1646	1706	1658	88	505	500	1150	1	1	17657419	296	2.37	1.03	12	0.06	708.00	1631.00	2900	20230706	-42.24	1654	20240311	1.27	1996	-16.08	20240220	1654	1.27	20240311	2900	-42.24	20230706	1654	1.27	20240311	0.87	N	053060	500	88 억		120748	N	N	0	N	00	N
98	20240313	160509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1695	-10	5	-0.59	366090202	216907	69.58	1705	1718	1670	2215	1194	1705	1687.66	0.71	0	-4286	1756	1730	1711	1685	1666	1721	1676	88	510	500	1150	1	1	17657419	299	2.39	1.04	12	1.23	708.00	1631.00	2900	20230706	-41.55	1654	20240311	2.48	1996	-15.08	20240220	1654	2.48	20240311	2900	-41.55	20230706	1654	2.48	20240311	0.59	N	053060	500	88 억		124685	N	N	0	N	00	N
99	20240313	150508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1677	-28	5	-1.64	318076886	188378	60.43	1705	1718	1675	2215	1194	1705	1688.38	0.71	0	-2796	1756	1730	1711	1685	1666	1721	1676	88	510	500	1150	1	1	17657419	296	2.37	1.03	12	1.07	708.00	1631.00	2900	20230706	-42.17	1654	20240311	1.39	1996	-15.98	20240220	1654	1.39	20240311	2900	-42.17	20230706	1654	1.39	20240311	0.59	N	053060	500	88 억		124685	N	N	0	N	00	N
100	20240313	140512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1691	-14	5	-0.82	219935469	130039	41.71	1705	1718	1684	2215	1194	1705	1691.16	0.71	0	-6739	1756	1730	1711	1685	1666	1721	1676	88	510	500	1150	1	1	17657419	299	2.39	1.04	12	0.74	708.00	1631.00	2900	20230706	-41.69	1654	20240311	2.24	1996	-15.28	20240220	1654	2.24	20240311	2900	-41.69	20230706	1654	2.24	20240311	0.59	N	053060	500	88 억		124685	N	N	0	N	00	N
101	20240313	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1696	-9	5	-0.53	185080165	109411	35.10	1705	1718	1684	2215	1194	1705	1691.43	0.71	0	-4670	1756	1730	1711	1685	1666	1721	1676	88	510	500	1150	1	1	17657419	299	2.40	1.04	12	0.62	708.00	1631.00	2900	20230706	-41.52	1654	20240311	2.54	1996	-15.03	20240220	1654	2.54	20240311	2900	-41.52	20230706	1654	2.54	20240311	0.59	N	053060	500	88 억		124685	N	N	0	N	00	N
102	20240313	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1691	-14	5	-0.82	142607798	84275	27.03	1705	1718	1684	2215	1194	1705	1691.96	0.71	0	-5596	1756	1730	1711	1685	1666	1721	1676	88	510	500	1150	1	1	17657419	299	2.39	1.04	12	0.48	708.00	1631.00	2900	20230706	-41.69	1654	20240311	2.24	1996	-15.28	20240220	1654	2.24	20240311	2900	-41.69	20230706	1654	2.24	20240311	0.59	N	053060	500	88 억		124685	N	N	0	N	00	N
103	20240313	110509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1688	-17	5	-1.00	125310482	74044	23.75	1705	1718	1684	2215	1194	1705	1692.14	0.71	0	-5934	1756	1730	1711	1685	1666	1721	1676	88	510	500	1150	1	1	17657419	298	2.38	1.03	12	0.42	708.00	1631.00	2900	20230706	-41.79	1654	20240311	2.06	1996	-15.43	20240220	1654	2.06	20240311	2900	-41.79	20230706	1654	2.06	20240311	0.59	N	053060	500	88 억		124685	N	N	0	N	00	N
104	20240313	100507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1694	-11	5	-0.65	103412441	61078	19.59	1705	1718	1684	2215	1194	1705	1692.85	0.71	0	-5062	1756	1730	1711	1685	1666	1721	1676	88	510	500	1150	1	1	17657419	299	2.39	1.04	12	0.35	708.00	1631.00	2900	20230706	-41.59	1654	20240311	2.42	1996	-15.13	20240220	1654	2.42	20240311	2900	-41.59	20230706	1654	2.42	20240311	0.59	N	053060	500	88 억		124685	N	N	0	N	00	N
105	20240313	090511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1704	-1	5	-0.06	23664173	13906	4.46	1705	1718	1690	2215	1194	1705	1701.36	0.71	0	-1696	1756	1730	1711	1685	1666	1721	1676	88	510	500	1150	1	1	17657419	301	2.41	1.04	12	0.08	708.00	1631.00	2900	20230706	-41.24	1654	20240311	3.02	1996	-14.63	20240220	1654	3.02	20240311	2900	-41.24	20230706	1654	3.02	20240311	0.59	N	053060	500	88 억		124685	N	N	0	N	00	N
106	20240312	160503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1705	15	2	0.89	518601123	303561	202.26	1734	1737	1692	2195	1183	1690	1708.65	1.08	0	-67473	1714	1702	1678	1666	1642	1708	1672	88	505	500	1140	1	1	17657419	301	2.41	1.05	12	1.72	708.00	1631.00	2900	20230706	-41.21	1654	20240311	3.08	1996	-14.58	20240220	1654	3.08	20240311	2900	-41.21	20230706	1654	3.08	20240311	0.59	N	053060	500	88 억		191476	N	N	0	N	00	N
107	20240312	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1704	14	2	0.83	483728026	283053	188.59	1734	1737	1693	2195	1183	1690	1709.19	1.08	0	-66954	1714	1702	1678	1666	1642	1708	1672	88	505	500	1140	1	1	17657419	301	2.41	1.04	12	1.60	708.00	1631.00	2900	20230706	-41.24	1654	20240311	3.02	1996	-14.63	20240220	1654	3.02	20240311	2900	-41.24	20230706	1654	3.02	20240311	0.59	N	053060	500	88 억		191476	N	N	0	N	00	N
108	20240312	140459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1697	7	2	0.41	440842281	257793	171.76	1734	1737	1694	2195	1183	1690	1710.32	1.08	0	-62849	1714	1702	1678	1666	1642	1708	1672	88	505	500	1140	1	1	17657419	300	2.40	1.04	12	1.46	708.00	1631.00	2900	20230706	-41.48	1654	20240311	2.60	1996	-14.98	20240220	1654	2.60	20240311	2900	-41.48	20230706	1654	2.60	20240311	0.59	N	053060	500	88 억		191476	N	N	0	N	00	N
109	20240312	130445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	10	2	0.59	412824764	241278	160.76	1734	1737	1695	2195	1183	1690	1711.28	1.08	0	-55414	1714	1702	1678	1666	1642	1708	1672	88	505	500	1140	1	1	17657419	300	2.40	1.04	12	1.37	708.00	1631.00	2900	20230706	-41.38	1654	20240311	2.78	1996	-14.83	20240220	1654	2.78	20240311	2900	-41.38	20230706	1654	2.78	20240311	0.59	N	053060	500	88 억		191476	N	N	0	N	00	N
110	20240312	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1703	13	2	0.77	374213170	218611	145.66	1734	1737	1695	2195	1183	1690	1712.11	1.08	0	-49229	1714	1702	1678	1666	1642	1708	1672	88	505	500	1140	1	1	17657419	301	2.41	1.04	12	1.24	708.00	1631.00	2900	20230706	-41.28	1654	20240311	2.96	1996	-14.68	20240220	1654	2.96	20240311	2900	-41.28	20230706	1654	2.96	20240311	0.59	N	053060	500	88 억		191476	N	N	0	N	00	N
111	20240312	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	16	2	0.95	359152695	209755	139.75	1734	1737	1695	2195	1183	1690	1712.60	1.08	0	-48388	1714	1702	1678	1666	1642	1708	1672	88	505	500	1140	1	1	17657419	301	2.41	1.05	12	1.19	708.00	1631.00	2900	20230706	-41.17	1654	20240311	3.14	1996	-14.53	20240220	1654	3.14	20240311	2900	-41.17	20230706	1654	3.14	20240311	0.59	N	053060	500	88 억		191476	N	N	0	N	00	N
112	20240312	100503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1703	13	2	0.77	314723970	183607	122.33	1734	1737	1695	2195	1183	1690	1714.56	1.08	0	-49848	1714	1702	1678	1666	1642	1708	1672	88	505	500	1140	1	1	17657419	301	2.41	1.04	12	1.04	708.00	1631.00	2900	20230706	-41.28	1654	20240311	2.96	1996	-14.68	20240220	1654	2.96	20240311	2900	-41.28	20230706	1654	2.96	20240311	0.59	N	053060	500	88 억		191476	N	N	0	N	00	N
113	20240312	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	29	2	1.72	139830513	80944	53.93	1734	1737	1711	2195	1183	1690	1729.09	1.08	0	-34281	1714	1702	1678	1666	1642	1708	1672	88	505	500	1140	1	1	17657419	304	2.43	1.05	12	0.46	708.00	1631.00	2900	20230706	-40.72	1654	20240311	3.93	1996	-13.88	20240220	1654	3.93	20240311	2900	-40.72	20230706	1654	3.93	20240311	0.59	N	053060	500	88 억		191476	N	N	0	N	00	N
114	20240311	160502	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1690	1	2	0.06	237060254	141992	161.04	1689	1690	1654	2195	1183	1689	1668.91	1.19	0	-21418	1705	1696	1683	1674	1661	1701	1679	88	506	500	1140	1	1	17657419	298	2.39	1.04	12	0.80	708.00	1631.00	2900	20230706	-41.72	1654	20240311	2.18	1996	-15.33	20240220	1654	2.18	20240311	2900	-41.72	20230706	1654	2.18	20240311	0.58	N	053060	500	88 억		210652	N	N	0	N	00	N
115	20240311	150503	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1664	-25	5	-1.48	205847948	123428	139.99	1689	1689	1654	2195	1183	1689	1667.75	1.19	0	-16274	1705	1696	1683	1674	1661	1701	1679	88	506	500	1140	1	1	17657419	294	2.35	1.02	12	0.70	708.00	1631.00	2900	20230706	-42.62	1654	20240311	0.60	1996	-16.63	20240220	1654	0.60	20240311	2900	-42.62	20230706	1654	0.60	20240311	0.58	N	053060	500	88 억		210652	N	N	0	N	00	N
116	20240311	140500	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1662	-27	5	-1.60	160206984	95955	108.83	1689	1689	1659	2195	1183	1689	1669.60	1.19	0	-14395	1705	1696	1683	1674	1661	1701	1679	88	506	500	1140	1	1	17657419	293	2.35	1.02	12	0.54	708.00	1631.00	2900	20230706	-42.69	1659	20240311	0.18	1996	-16.73	20240220	1659	0.18	20240311	2900	-42.69	20230706	1659	0.18	20240311	0.58	N	053060	500	88 억		210652	N	N	0	N	00	N
117	20240311	130503	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1667	-22	5	-1.30	101354905	60583	68.71	1689	1689	1659	2195	1183	1689	1672.98	1.19	0	-9951	1705	1696	1683	1674	1661	1701	1679	88	506	500	1140	1	1	17657419	294	2.35	1.02	12	0.34	708.00	1631.00	2900	20230706	-42.52	1659	20240311	0.48	1996	-16.48	20240220	1659	0.48	20240311	2900	-42.52	20230706	1659	0.48	20240311	0.58	N	053060	500	88 억		210652	N	N	0	N	00	N
118	20240311	120504	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1671	-18	5	-1.07	73446431	43803	49.68	1689	1689	1665	2195	1183	1689	1676.73	1.19	0	-7407	1705	1696	1683	1674	1661	1701	1679	88	506	500	1140	1	1	17657419	295	2.36	1.02	12	0.25	708.00	1631.00	2900	20230706	-42.38	1665	20240311	0.36	1996	-16.28	20240220	1665	0.36	20240311	2900	-42.38	20230706	1665	0.36	20240311	0.58	N	053060	500	88 억		210652	N	N	0	N	00	N
119	20240311	110459	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1676	-13	5	-0.77	61001584	36350	41.23	1689	1689	1670	2195	1183	1689	1678.16	1.19	0	-5844	1705	1696	1683	1674	1661	1701	1679	88	506	500	1140	1	1	17657419	296	2.37	1.03	12	0.21	708.00	1631.00	2900	20230706	-42.21	1670	20240311	0.36	1996	-16.03	20240220	1670	0.36	20240311	2900	-42.21	20230706	1670	0.36	20240311	0.58	N	053060	500	88 억		210652	N	N	0	N	00	N
120	20240311	100453	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1678	-11	5	-0.65	38218324	22763	25.82	1689	1689	1670	2195	1183	1689	1678.95	1.19	0	-4903	1705	1696	1683	1674	1661	1701	1679	88	506	500	1140	1	1	17657419	296	2.37	1.03	12	0.13	708.00	1631.00	2900	20230706	-42.14	1670	20240311	0.48	1996	-15.93	20240220	1670	0.48	20240311	2900	-42.14	20230706	1670	0.48	20240311	0.58	N	053060	500	88 억		210652	N	N	0	N	00	N
121	20240311	090456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1685	-4	5	-0.24	10356041	6138	6.96	1689	1689	1678	2195	1183	1689	1687.19	1.19	0	-2736	1705	1696	1683	1674	1661	1701	1679	88	506	500	1140	1	1	17657419	298	2.38	1.03	12	0.03	708.00	1631.00	2900	20230706	-41.90	1670	20240308	0.90	1996	-15.58	20240220	1670	0.90	20240308	2900	-41.90	20230706	1670	0.90	20240308	0.58	N	053060	500	88 억		210652	N	N	0	N	00	N
122	20240308	160500	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1689	9	2	0.54	147974046	88163	60.06	1680	1692	1670	2180	1176	1680	1678.41	1.22	0	-4802	1724	1701	1687	1664	1650	1695	1658	88	500	500	1140	1	1	17657419	298	2.39	1.04	12	0.50	708.00	1631.00	2900	20230706	-41.76	1670	20240308	1.14	1996	-15.38	20240220	1670	1.14	20240308	2900	-41.76	20230706	1670	1.14	20240308	0.56	N	053060	500	88 억		214944	N	N	0	N	00	N
123	20240308	150458	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1680	0	3	0.00	131397956	78319	53.36	1680	1692	1670	2180	1176	1680	1677.71	1.22	0	-4296	1724	1701	1687	1664	1650	1695	1658	88	500	500	1140	1	1	17657419	297	2.37	1.03	12	0.44	708.00	1631.00	2900	20230706	-42.07	1670	20240308	0.60	1996	-15.83	20240220	1670	0.60	20240308	2900	-42.07	20230706	1670	0.60	20240308	0.56	N	053060	500	88 억		214944	N	N	0	N	00	N
124	20240308	140456	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1678	-2	5	-0.12	126484168	75394	51.36	1680	1692	1670	2180	1176	1680	1677.63	1.22	0	-3962	1724	1701	1687	1664	1650	1695	1658	88	500	500	1140	1	1	17657419	296	2.37	1.03	12	0.43	708.00	1631.00	2900	20230706	-42.14	1670	20240308	0.48	1996	-15.93	20240220	1670	0.48	20240308	2900	-42.14	20230706	1670	0.48	20240308	0.56	N	053060	500	88 억		214944	N	N	0	N	00	N
125	20240308	130456	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1680	0	3	0.00	113136610	67419	45.93	1680	1692	1670	2180	1176	1680	1678.10	1.22	0	-2176	1724	1701	1687	1664	1650	1695	1658	88	500	500	1140	1	1	17657419	297	2.37	1.03	12	0.38	708.00	1631.00	2900	20230706	-42.07	1670	20240308	0.60	1996	-15.83	20240220	1670	0.60	20240308	2900	-42.07	20230706	1670	0.60	20240308	0.56	N	053060	500	88 억		214944	N	N	0	N	00	N
126	20240308	120457	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1682	2	2	0.12	100785851	60066	40.92	1680	1692	1670	2180	1176	1680	1677.90	1.22	0	-638	1724	1701	1687	1664	1650	1695	1658	88	500	500	1140	1	1	17657419	297	2.38	1.03	12	0.34	708.00	1631.00	2900	20230706	-42.00	1670	20240308	0.72	1996	-15.73	20240220	1670	0.72	20240308	2900	-42.00	20230706	1670	0.72	20240308	0.56	N	053060	500	88 억		214944	N	N	0	N	00	N
127	20240308	110456	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1676	-4	5	-0.24	84488568	50362	34.31	1680	1692	1670	2180	1176	1680	1677.60	1.22	0	483	1724	1701	1687	1664	1650	1695	1658	88	500	500	1140	1	1	17657419	296	2.37	1.03	12	0.29	708.00	1631.00	2900	20230706	-42.21	1670	20240308	0.36	1996	-16.03	20240220	1670	0.36	20240308	2900	-42.21	20230706	1670	0.36	20240308	0.56	N	053060	500	88 억		214944	N	N	0	N	00	N
128	20240308	100453	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	1673	-7	5	-0.42	66181578	39413	26.85	1680	1692	1671	2180	1176	1680	1679.17	1.22	0	891	1724	1701	1687	1664	1650	1695	1658	88	500	500	1140	1	1	17657419	295	2.36	1.03	12	0.22	708.00	1631.00	2900	20230706	-42.31	1671	20240308	0.12	1996	-16.18	20240220	1671	0.12	20240308	2900	-42.31	20230706	1671	0.12	20240308	0.56	N	053060	500	88 억		214944	N	N	0	N	00	N
129	20240308	090453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1692	12	2	0.71	35859895	21323	14.53	1680	1692	1677	2180	1176	1680	1681.79	1.22	0	2434	1724	1701	1687	1664	1650	1695	1658	88	500	500	1140	1	1	17657419	299	2.39	1.04	12	0.12	708.00	1631.00	2900	20230706	-41.66	1672	20230314	1.20	1996	-15.23	20240220	1673	1.14	20240307	2900	-41.66	20230706	1672	1.20	20230314	0.56	N	053060	500	88 억		214944	N	N	0	N	00	N
130	20240307	160454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1680	-39	5	-2.27	247635520	146781	104.85	1709	1710	1673	2230	1204	1719	1686.98	1.35	0	-25031	1737	1727	1715	1705	1693	1722	1700	88	511	500	1160	1	1	17657419	297	2.37	1.03	12	0.83	708.00	1631.00	2900	20230706	-42.07	1672	20230314	0.48	1996	-15.83	20240220	1673	0.42	20240307	2900	-42.07	20230706	1672	0.48	20230314	0.57	N	053060	500	88 억		238821	N	N	0	N	00	N
131	20240307	150434	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1680	-39	5	-2.27	231064748	136917	97.80	1709	1710	1673	2230	1204	1719	1687.49	1.35	0	-21056	1737	1727	1715	1705	1693	1722	1700	88	511	500	1160	1	1	17657419	297	2.37	1.03	12	0.78	708.00	1631.00	2900	20230706	-42.07	1672	20230314	0.48	1996	-15.83	20240220	1673	0.42	20240307	2900	-42.07	20230706	1672	0.48	20230314	0.57	N	053060	500	88 억		238821	N	N	0	N	00	N
132	20240307	140448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1687	-32	5	-1.86	201314265	119218	85.16	1709	1710	1673	2230	1204	1719	1688.48	1.35	0	-20491	1737	1727	1715	1705	1693	1722	1700	88	511	500	1160	1	1	17657419	298	2.38	1.03	12	0.68	708.00	1631.00	2900	20230706	-41.83	1672	20230314	0.90	1996	-15.48	20240220	1673	0.84	20240307	2900	-41.83	20230706	1672	0.90	20230314	0.57	N	053060	500	88 억		238821	N	N	0	N	00	N
133	20240307	130449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1688	-31	5	-1.80	184621356	109295	78.07	1709	1710	1673	2230	1204	1719	1689.04	1.35	0	-20056	1737	1727	1715	1705	1693	1722	1700	88	511	500	1160	1	1	17657419	298	2.38	1.03	12	0.62	708.00	1631.00	2900	20230706	-41.79	1672	20230314	0.96	1996	-15.43	20240220	1673	0.90	20240307	2900	-41.79	20230706	1672	0.96	20230314	0.57	N	053060	500	88 억		238821	N	N	0	N	00	N
134	20240307	120453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1695	-24	5	-1.40	167872551	99376	70.99	1709	1710	1673	2230	1204	1719	1689.09	1.35	0	-13552	1737	1727	1715	1705	1693	1722	1700	88	511	500	1160	1	1	17657419	299	2.39	1.04	12	0.56	708.00	1631.00	2900	20230706	-41.55	1672	20230314	1.38	1996	-15.08	20240220	1673	1.32	20240307	2900	-41.55	20230706	1672	1.38	20230314	0.57	N	053060	500	88 억		238821	N	N	0	N	00	N
135	20240307	110455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1685	-34	5	-1.98	135797605	80433	57.45	1709	1710	1673	2230	1204	1719	1688.11	1.35	0	-10859	1737	1727	1715	1705	1693	1722	1700	88	511	500	1160	1	1	17657419	298	2.38	1.03	12	0.46	708.00	1631.00	2900	20230706	-41.90	1672	20230314	0.78	1996	-15.58	20240220	1673	0.72	20240307	2900	-41.90	20230706	1672	0.78	20230314	0.57	N	053060	500	88 억		238821	N	N	0	N	00	N
136	20240307	100451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1689	-30	5	-1.75	102842749	60816	43.44	1709	1710	1673	2230	1204	1719	1690.78	1.35	0	-7852	1737	1727	1715	1705	1693	1722	1700	88	511	500	1160	1	1	17657419	298	2.39	1.04	12	0.34	708.00	1631.00	2900	20230706	-41.76	1672	20230314	1.02	1996	-15.38	20240220	1673	0.96	20240307	2900	-41.76	20230706	1672	1.02	20230314	0.57	N	053060	500	88 억		238821	N	N	0	N	00	N
137	20240307	090452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1709	-10	5	-0.58	12295892	7201	5.14	1709	1709	1703	2230	1204	1719	1706.52	1.35	0	363	1737	1727	1715	1705	1693	1722	1700	88	511	500	1160	1	1	17657419	302	2.41	1.05	12	0.04	708.00	1631.00	2900	20230706	-41.07	1672	20230314	2.21	1996	-14.38	20240220	1703	0.35	20240307	2900	-41.07	20230706	1672	2.21	20230314	0.57	N	053060	500	88 억		238821	N	N	0	N	00	N
138	20240306	160451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	-12	5	-0.69	239888106	139992	93.41	1725	1725	1703	2250	1212	1731	1713.42	1.40	0	-8669	1793	1762	1745	1714	1697	1753	1705	88	519	500	1170	1	1	17657419	304	2.43	1.05	12	0.79	708.00	1631.00	2900	20230706	-40.72	1672	20230314	2.81	1996	-13.88	20240220	1703	0.94	20240306	2900	-40.72	20230706	1672	2.81	20230314	0.51	N	053060	500	88 억		247356	N	N	0	N	00	N
139	20240306	150451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1717	-14	5	-0.81	232138634	135470	90.39	1725	1725	1703	2250	1212	1731	1713.41	1.40	0	-8116	1793	1762	1745	1714	1697	1753	1705	88	519	500	1170	1	1	17657419	303	2.43	1.05	12	0.77	708.00	1631.00	2900	20230706	-40.79	1672	20230314	2.69	1996	-13.98	20240220	1703	0.82	20240306	2900	-40.79	20230706	1672	2.69	20230314	0.51	N	053060	500	88 억		247356	N	N	0	N	00	N
140	20240306	140450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1711	-20	5	-1.16	218300307	127372	84.99	1725	1725	1703	2250	1212	1731	1713.70	1.40	0	-7043	1793	1762	1745	1714	1697	1753	1705	88	519	500	1170	1	1	17657419	302	2.42	1.05	12	0.72	708.00	1631.00	2900	20230706	-41.00	1672	20230314	2.33	1996	-14.28	20240220	1703	0.47	20240306	2900	-41.00	20230706	1672	2.33	20230314	0.51	N	053060	500	88 억		247356	N	N	0	N	00	N
141	20240306	130452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1710	-21	5	-1.21	171485824	99997	66.72	1725	1725	1703	2250	1212	1731	1714.69	1.40	0	-8495	1793	1762	1745	1714	1697	1753	1705	88	519	500	1170	1	1	17657419	302	2.42	1.05	12	0.57	708.00	1631.00	2900	20230706	-41.03	1672	20230314	2.27	1996	-14.33	20240220	1703	0.41	20240306	2900	-41.03	20230706	1672	2.27	20230314	0.51	N	053060	500	88 억		247356	N	N	0	N	00	N
142	20240306	120452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	-19	5	-1.10	155018625	90375	60.30	1725	1725	1703	2250	1212	1731	1715.05	1.40	0	-6888	1793	1762	1745	1714	1697	1753	1705	88	519	500	1170	1	1	17657419	302	2.42	1.05	12	0.51	708.00	1631.00	2900	20230706	-40.97	1672	20230314	2.39	1996	-14.23	20240220	1703	0.53	20240306	2900	-40.97	20230706	1672	2.39	20230314	0.51	N	053060	500	88 억		247356	N	N	0	N	00	N
143	20240306	110450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	-18	5	-1.04	122405754	71273	47.56	1725	1725	1710	2250	1212	1731	1717.16	1.40	0	-5049	1793	1762	1745	1714	1697	1753	1705	88	519	500	1170	1	1	17657419	302	2.42	1.05	12	0.40	708.00	1631.00	2900	20230706	-40.93	1672	20230314	2.45	1996	-14.18	20240220	1710	0.18	20240306	2900	-40.93	20230706	1672	2.45	20230314	0.51	N	053060	500	88 억		247356	N	N	0	N	00	N
144	20240306	100442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1717	-14	5	-0.81	92565218	53858	35.94	1725	1725	1712	2250	1212	1731	1718.38	1.40	0	-6170	1793	1762	1745	1714	1697	1753	1705	88	519	500	1170	1	1	17657419	303	2.43	1.05	12	0.31	708.00	1631.00	2900	20230706	-40.79	1672	20230314	2.69	1996	-13.98	20240220	1712	0.29	20240306	2900	-40.79	20230706	1672	2.69	20230314	0.51	N	053060	500	88 억		247356	N	N	0	N	00	N
145	20240306	090450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1724	-7	5	-0.40	16784820	9738	6.50	1725	1725	1715	2250	1212	1731	1722.48	1.40	0	-6489	1793	1762	1745	1714	1697	1753	1705	88	519	500	1170	1	1	17657419	304	2.44	1.06	12	0.06	708.00	1631.00	2900	20230706	-40.55	1672	20230314	3.11	1996	-13.63	20240220	1715	0.52	20240306	2900	-40.55	20230706	1672	3.11	20230314	0.51	N	053060	500	88 억		247356	N	N	0	N	00	N
146	20240305	160446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	-46	5	-2.59	248944994	142527	114.96	1762	1776	1728	2310	1244	1777	1746.52	1.70	0	-54669	1823	1799	1776	1752	1729	1812	1765	88	533	500	1200	1	1	17657419	306	2.44	1.06	12	0.81	708.00	1631.00	2900	20230706	-40.31	1672	20230314	3.53	1996	-13.28	20240220	1728	0.17	20240305	2900	-40.31	20230706	1672	3.53	20230314	0.51	N	053060	500	88 억		299726	N	N	0	N	00	N
147	20240305	150448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1738	-39	5	-2.19	232822158	133210	107.45	1762	1776	1728	2310	1244	1777	1747.64	1.70	0	-51017	1823	1799	1776	1752	1729	1812	1765	88	533	500	1200	1	1	17657419	307	2.45	1.07	12	0.75	708.00	1631.00	2900	20230706	-40.07	1672	20230314	3.95	1996	-12.93	20240220	1728	0.58	20240305	2900	-40.07	20230706	1672	3.95	20230314	0.51	N	053060	500	88 억		299726	N	N	0	N	00	N
148	20240305	140442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1734	-43	5	-2.42	194084749	110858	89.42	1762	1776	1733	2310	1244	1777	1750.60	1.70	0	-45456	1823	1799	1776	1752	1729	1812	1765	88	533	500	1200	1	1	17657419	306	2.45	1.06	12	0.63	708.00	1631.00	2900	20230706	-40.21	1672	20230314	3.71	1996	-13.13	20240220	1733	0.06	20240305	2900	-40.21	20230706	1672	3.71	20230314	0.51	N	053060	500	88 억		299726	N	N	0	N	00	N
149	20240305	130447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1743	-34	5	-1.91	163237903	93106	75.10	1762	1776	1740	2310	1244	1777	1753.09	1.70	0	-33706	1823	1799	1776	1752	1729	1812	1765	88	533	500	1200	1	1	17657419	308	2.46	1.07	12	0.53	708.00	1631.00	2900	20230706	-39.90	1672	20230314	4.25	1996	-12.68	20240220	1740	0.17	20240305	2900	-39.90	20230706	1672	4.25	20230314	0.51	N	053060	500	88 억		299726	N	N	0	N	00	N
150	20240305	120444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-27	5	-1.52	148226597	84494	68.15	1762	1776	1741	2310	1244	1777	1754.12	1.70	0	-30150	1823	1799	1776	1752	1729	1812	1765	88	533	500	1200	1	1	17657419	309	2.47	1.07	12	0.48	708.00	1631.00	2900	20230706	-39.66	1672	20230314	4.67	1996	-12.32	20240220	1740	0.57	20240131	2900	-39.66	20230706	1672	4.67	20230314	0.51	N	053060	500	88 억		299726	N	N	0	N	00	N
151	20240305	110446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	-32	5	-1.80	127077599	72369	58.37	1762	1776	1745	2310	1244	1777	1755.78	1.70	0	-25718	1823	1799	1776	1752	1729	1812	1765	88	533	500	1200	1	1	17657419	308	2.46	1.07	12	0.41	708.00	1631.00	2900	20230706	-39.83	1672	20230314	4.37	1996	-12.58	20240220	1740	0.29	20240131	2900	-39.83	20230706	1672	4.37	20230314	0.51	N	053060	500	88 억		299726	N	N	0	N	00	N
152	20240305	100441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1761	-16	5	-0.90	86909173	49425	39.87	1762	1776	1746	2310	1244	1777	1758.17	1.70	0	-20041	1823	1799	1776	1752	1729	1812	1765	88	533	500	1200	1	1	17657419	311	2.49	1.08	12	0.28	708.00	1631.00	2900	20230706	-39.28	1672	20230314	5.32	1996	-11.77	20240220	1740	1.21	20240131	2900	-39.28	20230706	1672	5.32	20230314	0.51	N	053060	500	88 억		299726	N	N	0	N	00	N
153	20240305	090443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1765	-12	5	-0.68	12029193	6818	5.50	1762	1776	1762	2310	1244	1777	1763.04	1.70	0	-1604	1823	1799	1776	1752	1729	1812	1765	88	533	500	1200	1	1	17657419	312	2.49	1.08	12	0.04	708.00	1631.00	2900	20230706	-39.14	1672	20230314	5.56	1996	-11.57	20240220	1740	1.44	20240131	2900	-39.14	20230706	1672	5.56	20230314	0.51	N	053060	500	88 억		299726	N	N	0	N	00	N
154	20240304	160444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1777	15	2	0.85	218879131	123974	106.74	1762	1800	1753	2290	1234	1762	1765.69	1.69	0	-184	1797	1779	1766	1748	1735	1773	1742	88	528	500	1190	1	1	17657419	314	2.51	1.09	12	0.70	708.00	1631.00	2900	20230706	-38.72	1672	20230314	6.28	1996	-10.97	20240220	1740	2.13	20240131	2900	-38.72	20230706	1672	6.28	20230314	0.51	N	053060	500	88 억		298426	N	N	0	N	00	N
155	20240304	150441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	5	2	0.28	212123269	120160	103.46	1762	1800	1753	2290	1234	1762	1765.50	1.69	0	977	1797	1779	1766	1748	1735	1773	1742	88	528	500	1190	1	1	17657419	312	2.50	1.08	12	0.68	708.00	1631.00	2900	20230706	-39.07	1672	20230314	5.68	1996	-11.47	20240220	1740	1.55	20240131	2900	-39.07	20230706	1672	5.68	20230314	0.51	N	053060	500	88 억		298426	N	N	0	N	00	N
156	20240304	140417	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1762	0	3	0.00	195353870	110688	95.30	1762	1787	1753	2290	1234	1762	1765.06	1.69	0	2228	1797	1779	1766	1748	1735	1773	1742	88	528	500	1190	1	1	17657419	311	2.49	1.08	12	0.63	708.00	1631.00	2900	20230706	-39.24	1672	20230314	5.38	1996	-11.72	20240220	1740	1.26	20240131	2900	-39.24	20230706	1672	5.38	20230314	0.51	N	053060	500	88 억		298426	N	N	0	N	00	N
157	20240304	130438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	1	2	0.06	181453631	102805	88.52	1762	1787	1753	2290	1234	1762	1765.20	1.69	0	3620	1797	1779	1766	1748	1735	1773	1742	88	528	500	1190	1	1	17657419	311	2.49	1.08	12	0.58	708.00	1631.00	2900	20230706	-39.21	1672	20230314	5.44	1996	-11.67	20240220	1740	1.32	20240131	2900	-39.21	20230706	1672	5.44	20230314	0.51	N	053060	500	88 억		298426	N	N	0	N	00	N
158	20240304	120418	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1764	2	2	0.11	134409711	76083	65.51	1762	1787	1759	2290	1234	1762	1766.99	1.69	0	3132	1797	1779	1766	1748	1735	1773	1742	88	528	500	1190	1	1	17657419	311	2.49	1.08	12	0.43	708.00	1631.00	2900	20230706	-39.17	1672	20230314	5.50	1996	-11.62	20240220	1740	1.38	20240131	2900	-39.17	20230706	1672	5.50	20230314	0.51	N	053060	500	88 억		298426	N	N	0	N	00	N
159	20240304	110436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	5	2	0.28	108796940	61566	53.01	1762	1787	1762	2290	1234	1762	1767.68	1.69	0	7664	1797	1779	1766	1748	1735	1773	1742	88	528	500	1190	1	1	17657419	312	2.50	1.08	12	0.35	708.00	1631.00	2900	20230706	-39.07	1672	20230314	5.68	1996	-11.47	20240220	1740	1.55	20240131	2900	-39.07	20230706	1672	5.68	20230314	0.51	N	053060	500	88 억		298426	N	N	0	N	00	N
160	20240304	100435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1766	4	2	0.23	82074615	46463	40.01	1762	1779	1762	2290	1234	1762	1767.06	1.69	0	7230	1797	1779	1766	1748	1735	1773	1742	88	528	500	1190	1	1	17657419	312	2.49	1.08	12	0.26	708.00	1631.00	2900	20230706	-39.10	1672	20230314	5.62	1996	-11.52	20240220	1740	1.49	20240131	2900	-39.10	20230706	1672	5.62	20230314	0.51	N	053060	500	88 억		298426	N	N	0	N	00	N
161	20240304	090436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1767	5	2	0.28	31113029	17653	15.20	1762	1772	1762	2290	1234	1762	1762.70	1.69	0	5173	1797	1779	1766	1748	1735	1773	1742	88	528	500	1190	1	1	17657419	312	2.50	1.08	12	0.10	708.00	1631.00	2900	20230706	-39.07	1672	20230314	5.68	1996	-11.47	20240220	1740	1.55	20240131	2900	-39.07	20230706	1672	5.68	20230314	0.51	N	053060	500	88 억		298426	N	N	0	N	00	N