KissMeData/065500/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	160603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-47	5	-2.62	773850444	438144	88.62	1808	1850	1700	2335	1258	1797	1766.24	1.43	0	-5759	1912	1854	1808	1750	1704	1883	1779	159	538	500	1250	1	1	31742912	556	-15.22	1.27	12	1.38	-115.00	1377.00	2055	20230516	-14.84	990	20230324	76.77	2045	-14.43	20240326	1207	44.99	20240102	2055	-14.84	20230516	1008	73.61	20230427	0.52	N	065500	500	158 억		453850	N	N	0	N	00	N
3	20240329	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	-22	5	-1.22	755046189	427453	86.46	1808	1850	1700	2335	1258	1797	1766.38	1.43	0	-4413	1912	1854	1808	1750	1704	1883	1779	159	538	500	1250	1	1	31742912	563	-15.43	1.29	12	1.35	-115.00	1377.00	2055	20230516	-13.63	990	20230324	79.29	2045	-13.20	20240326	1207	47.06	20240102	2055	-13.63	20230516	1008	76.09	20230427	0.52	N	065500	500	158 억		453850	N	N	0	N	00	N
4	20240329	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1712	-85	5	-4.73	697678742	394285	79.75	1808	1850	1700	2335	1258	1797	1769.48	1.43	0	-12213	1912	1854	1808	1750	1704	1883	1779	159	538	500	1250	1	1	31742912	543	-14.89	1.24	12	1.24	-115.00	1377.00	2055	20230516	-16.69	990	20230324	72.93	2045	-16.28	20240326	1207	41.84	20240102	2055	-16.69	20230516	1008	69.84	20230427	0.52	N	065500	500	158 억		453850	N	N	0	N	00	N
5	20240329	130552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1760	-37	5	-2.06	543611497	304787	61.65	1808	1850	1747	2335	1258	1797	1783.58	1.43	0	-31616	1912	1854	1808	1750	1704	1883	1779	159	538	500	1250	1	1	31742912	559	-15.30	1.28	12	0.96	-115.00	1377.00	2055	20230516	-14.36	990	20230324	77.78	2045	-13.94	20240326	1207	45.82	20240102	2055	-14.36	20230516	1008	74.60	20230427	0.52	N	065500	500	158 억		453850	N	N	0	N	00	N
6	20240329	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1789	-8	5	-0.45	474792582	265814	53.76	1808	1850	1747	2335	1258	1797	1786.18	1.43	0	-32464	1912	1854	1808	1750	1704	1883	1779	159	538	500	1250	1	1	31742912	568	-15.56	1.30	12	0.84	-115.00	1377.00	2055	20230516	-12.94	990	20230324	80.71	2045	-12.52	20240326	1207	48.22	20240102	2055	-12.94	20230516	1008	77.48	20230427	0.52	N	065500	500	158 억		453850	N	N	0	N	00	N
7	20240329	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1768	-29	5	-1.61	429259386	240205	48.58	1808	1850	1747	2335	1258	1797	1787.05	1.43	0	-29803	1912	1854	1808	1750	1704	1883	1779	159	538	500	1250	1	1	31742912	561	-15.37	1.28	12	0.76	-115.00	1377.00	2055	20230516	-13.97	990	20230324	78.59	2045	-13.55	20240326	1207	46.48	20240102	2055	-13.97	20230516	1008	75.40	20230427	0.52	N	065500	500	158 억		453850	N	N	0	N	00	N
8	20240329	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1818	21	2	1.17	257388467	143331	28.99	1808	1850	1775	2335	1258	1797	1795.76	1.43	0	-17440	1912	1854	1808	1750	1704	1883	1779	159	538	500	1250	1	1	31742912	577	-15.81	1.32	12	0.45	-115.00	1377.00	2055	20230516	-11.53	990	20230324	83.64	2045	-11.10	20240326	1207	50.62	20240102	2055	-11.53	20230516	1008	80.36	20230427	0.52	N	065500	500	158 억		453850	N	N	0	N	00	N
9	20240329	090549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	-9	5	-0.50	45940160	25353	5.13	1808	1850	1787	2335	1258	1797	1812.02	1.43	0	-7576	1912	1854	1808	1750	1704	1883	1779	159	538	500	1250	1	1	31742912	568	-15.55	1.30	12	0.08	-115.00	1377.00	2055	20230516	-12.99	990	20230324	80.61	2045	-12.57	20240326	1207	48.14	20240102	2055	-12.99	20230516	1008	77.38	20230427	0.52	N	065500	500	158 억		453850	N	N	0	N	00	N
10	20240328	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1797	29	2	1.64	895340590	493443	95.71	1769	1866	1762	2295	1238	1768	1814.59	1.60	0	-63523	1922	1844	1772	1694	1622	1884	1734	159	527	500	1230	1	1	31742912	570	-15.63	1.31	12	1.55	-115.00	1377.00	2055	20230516	-12.55	990	20230324	81.52	2045	-12.13	20240326	1207	48.88	20240102	2055	-12.55	20230516	1001	79.52	20230328	0.29	N	065500	500	158 억		506721	N	N	0	N	00	N
11	20240328	150556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1774	6	2	0.34	869564915	478986	92.91	1769	1866	1762	2295	1238	1768	1815.43	1.60	0	-65276	1922	1844	1772	1694	1622	1884	1734	159	527	500	1230	1	1	31742912	563	-15.43	1.29	12	1.51	-115.00	1377.00	2055	20230516	-13.67	990	20230324	79.19	2045	-13.25	20240326	1207	46.98	20240102	2055	-13.67	20230516	1001	77.22	20230328	0.29	N	065500	500	158 억		506721	N	N	0	N	00	N
12	20240328	140548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1773	5	2	0.28	800586016	440058	85.36	1769	1866	1767	2295	1238	1768	1819.27	1.60	0	-66218	1922	1844	1772	1694	1622	1884	1734	159	527	500	1230	1	1	31742912	563	-15.42	1.29	12	1.39	-115.00	1377.00	2055	20230516	-13.72	990	20230324	79.09	2045	-13.30	20240326	1207	46.89	20240102	2055	-13.72	20230516	1001	77.12	20230328	0.29	N	065500	500	158 억		506721	N	N	0	N	00	N
13	20240328	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1801	33	2	1.87	734103222	402889	78.15	1769	1866	1767	2295	1238	1768	1822.10	1.60	0	-47656	1922	1844	1772	1694	1622	1884	1734	159	527	500	1230	1	1	31742912	572	-15.66	1.31	12	1.27	-115.00	1377.00	2055	20230516	-12.36	990	20230324	81.92	2045	-11.93	20240326	1207	49.21	20240102	2055	-12.36	20230516	1001	79.92	20230328	0.29	N	065500	500	158 억		506721	N	N	0	N	00	N
14	20240328	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1807	39	2	2.21	681382287	373548	72.46	1769	1866	1767	2295	1238	1768	1824.08	1.60	0	-44612	1922	1844	1772	1694	1622	1884	1734	159	527	500	1230	1	1	31742912	574	-15.71	1.31	12	1.18	-115.00	1377.00	2055	20230516	-12.07	990	20230324	82.53	2045	-11.64	20240326	1207	49.71	20240102	2055	-12.07	20230516	1001	80.52	20230328	0.29	N	065500	500	158 억		506721	N	N	0	N	00	N
15	20240328	110552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1807	39	2	2.21	550596455	300828	58.35	1769	1866	1767	2295	1238	1768	1830.27	1.60	0	-22418	1922	1844	1772	1694	1622	1884	1734	159	527	500	1230	1	1	31742912	574	-15.71	1.31	12	0.95	-115.00	1377.00	2055	20230516	-12.07	990	20230324	82.53	2045	-11.64	20240326	1207	49.71	20240102	2055	-12.07	20230516	1001	80.52	20230328	0.29	N	065500	500	158 억		506721	N	N	0	N	00	N
16	20240328	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1841	73	2	4.13	354670900	193635	37.56	1769	1866	1767	2295	1238	1768	1831.65	1.60	0	-8452	1922	1844	1772	1694	1622	1884	1734	159	527	500	1230	1	1	31742912	584	-16.01	1.34	12	0.61	-115.00	1377.00	2055	20230516	-10.41	990	20230324	85.96	2045	-9.98	20240326	1207	52.53	20240102	2055	-10.41	20230516	1001	83.92	20230328	0.29	N	065500	500	158 억		506721	N	N	0	N	00	N
17	20240328	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1777	9	2	0.51	10242927	5743	1.11	1769	1792	1767	2295	1238	1768	1783.55	1.60	0	-4413	1922	1844	1772	1694	1622	1884	1734	159	527	500	1230	1	1	31742912	564	-15.45	1.29	12	0.02	-115.00	1377.00	2055	20230516	-13.53	990	20230324	79.49	2045	-13.11	20240326	1207	47.22	20240102	2055	-13.53	20230516	1001	77.52	20230328	0.29	N	065500	500	158 억		506721	N	N	0	N	00	N
18	20240327	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1768	-41	5	-2.27	907122084	514378	20.39	1736	1850	1700	2350	1267	1809	1763.53	1.60	0	-14313	2176	1992	1861	1677	1546	2084	1769	159	541	500	1260	1	1	31742912	561	-15.37	1.28	12	1.62	-115.00	1377.00	2055	20230516	-13.97	990	20230324	78.59	2045	-13.55	20240326	1207	46.48	20240102	2055	-13.97	20230516	998	77.15	20230327	0.56	N	065500	500	158 억		509205	N	N	0	N	00	N
19	20240327	150559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1799	-10	5	-0.55	876985755	497347	19.72	1736	1850	1700	2350	1267	1809	1763.33	1.60	0	-15542	2176	1992	1861	1677	1546	2084	1769	159	541	500	1260	1	1	31742912	571	-15.64	1.31	12	1.57	-115.00	1377.00	2055	20230516	-12.46	990	20230324	81.72	2045	-12.03	20240326	1207	49.05	20240102	2055	-12.46	20230516	998	80.26	20230327	0.56	N	065500	500	158 억		509205	N	N	0	N	00	N
20	20240327	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1778	-31	5	-1.71	845666675	479688	19.02	1736	1850	1700	2350	1267	1809	1762.95	1.60	0	-15676	2176	1992	1861	1677	1546	2084	1769	159	541	500	1260	1	1	31742912	564	-15.46	1.29	12	1.51	-115.00	1377.00	2055	20230516	-13.48	990	20230324	79.60	2045	-13.06	20240326	1207	47.31	20240102	2055	-13.48	20230516	998	78.16	20230327	0.56	N	065500	500	158 억		509205	N	N	0	N	00	N
21	20240327	130600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1823	14	2	0.77	768934418	437119	17.33	1736	1850	1700	2350	1267	1809	1759.10	1.60	0	-557	2176	1992	1861	1677	1546	2084	1769	159	541	500	1260	1	1	31742912	579	-15.85	1.32	12	1.38	-115.00	1377.00	2055	20230516	-11.29	990	20230324	84.14	2045	-10.86	20240326	1207	51.04	20240102	2055	-11.29	20230516	998	82.67	20230327	0.56	N	065500	500	158 억		509205	N	N	0	N	00	N
22	20240327	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	-46	5	-2.54	632751174	361469	14.33	1736	1811	1700	2350	1267	1809	1750.50	1.60	0	522	2176	1992	1861	1677	1546	2084	1769	159	541	500	1260	1	1	31742912	560	-15.33	1.28	12	1.14	-115.00	1377.00	2055	20230516	-14.21	990	20230324	78.08	2045	-13.79	20240326	1207	46.06	20240102	2055	-14.21	20230516	998	76.65	20230327	0.56	N	065500	500	158 억		509205	N	N	0	N	00	N
23	20240327	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1769	-40	5	-2.21	573623919	327758	12.99	1736	1811	1700	2350	1267	1809	1750.14	1.60	0	2216	2176	1992	1861	1677	1546	2084	1769	159	541	500	1260	1	1	31742912	562	-15.38	1.28	12	1.03	-115.00	1377.00	2055	20230516	-13.92	990	20230324	78.69	2045	-13.50	20240326	1207	46.56	20240102	2055	-13.92	20230516	998	77.25	20230327	0.56	N	065500	500	158 억		509205	N	N	0	N	00	N
24	20240327	100553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1757	-52	5	-2.87	507156888	289928	11.49	1736	1811	1700	2350	1267	1809	1749.25	1.60	0	10620	2176	1992	1861	1677	1546	2084	1769	159	541	500	1260	1	1	31742912	558	-15.28	1.28	12	0.91	-115.00	1377.00	2055	20230516	-14.50	990	20230324	77.47	2045	-14.08	20240326	1207	45.57	20240102	2055	-14.50	20230516	998	76.05	20230327	0.56	N	065500	500	158 억		509205	N	N	0	N	00	N
25	20240327	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1788	-21	5	-1.16	118483740	67505	2.68	1736	1804	1736	2350	1267	1809	1755.18	1.60	0	20974	2176	1992	1861	1677	1546	2084	1769	159	541	500	1260	1	1	31742912	568	-15.55	1.30	12	0.21	-115.00	1377.00	2055	20230516	-12.99	990	20230324	80.61	2045	-12.57	20240326	1207	48.14	20240102	2055	-12.99	20230516	998	79.16	20230327	0.56	N	065500	500	158 억		509205	N	N	0	N	00	N
26	20240326	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1763	33	2	1.91	4524450249	2409785	139.50	1741	2045	1741	2245	1211	1730	1877.54	1.36	0	36880	1912	1821	1758	1667	1604	1866	1712	159	515	500	1210	1	1	31742912	560	-15.33	1.28	12	7.59	-115.00	1377.00	2055	20230516	-14.21	990	20230324	78.08	2045	-13.79	20240326	1207	46.06	20240102	2055	-14.21	20230516	998	76.65	20230327	0.50	N	065500	500	158 억		432223	N	N	0	N	00	N
27	20240326	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1798	68	2	3.93	4234954700	2247210	130.09	1741	2045	1741	2245	1211	1730	1884.54	1.36	0	34832	1912	1821	1758	1667	1604	1866	1712	159	515	500	1210	1	1	31742912	571	-15.63	1.31	12	7.08	-115.00	1377.00	2055	20230516	-12.51	990	20230324	81.62	2045	-12.08	20240326	1207	48.96	20240102	2055	-12.51	20230516	998	80.16	20230327	0.50	N	065500	500	158 억		432223	N	N	0	N	00	N
28	20240326	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1780	50	2	2.89	3971923352	2098813	121.50	1741	2045	1741	2245	1211	1730	1892.47	1.36	0	14579	1912	1821	1758	1667	1604	1866	1712	159	515	500	1210	1	1	31742912	565	-15.48	1.29	12	6.61	-115.00	1377.00	2055	20230516	-13.38	990	20230324	79.80	2045	-12.96	20240326	1207	47.47	20240102	2055	-13.38	20230516	998	78.36	20230327	0.50	N	065500	500	158 억		432223	N	N	0	N	00	N
29	20240326	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1858	128	2	7.40	3791972270	1998854	115.71	1741	2045	1741	2245	1211	1730	1897.08	1.36	0	20155	1912	1821	1758	1667	1604	1866	1712	159	515	500	1210	1	1	31742912	590	-16.16	1.35	12	6.30	-115.00	1377.00	2055	20230516	-9.59	990	20230324	87.68	2045	-9.14	20240326	1207	53.94	20240102	2055	-9.59	20230516	998	86.17	20230327	0.50	N	065500	500	158 억		432223	N	N	0	N	00	N
30	20240326	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1864	134	2	7.75	3678464362	1937891	112.18	1741	2045	1741	2245	1211	1730	1898.19	1.36	0	11747	1912	1821	1758	1667	1604	1866	1712	159	515	500	1210	1	1	31742912	592	-16.21	1.35	12	6.10	-115.00	1377.00	2055	20230516	-9.29	990	20230324	88.28	2045	-8.85	20240326	1207	54.43	20240102	2055	-9.29	20230516	998	86.77	20230327	0.50	N	065500	500	158 억		432223	N	N	0	N	00	N
31	20240326	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1815	85	2	4.91	3420212420	1797114	104.03	1741	2045	1741	2245	1211	1730	1903.18	1.36	0	-26940	1912	1821	1758	1667	1604	1866	1712	159	515	500	1210	1	1	31742912	576	-15.78	1.32	12	5.66	-115.00	1377.00	2055	20230516	-11.68	990	20230324	83.33	2045	-11.25	20240326	1207	50.37	20240102	2055	-11.68	20230516	998	81.86	20230327	0.50	N	065500	500	158 억		432223	N	N	0	N	00	N
32	20240326	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1797	67	2	3.87	124280289	69939	4.05	1741	1804	1741	2245	1211	1730	1777.04	1.36	0	-22380	1912	1821	1758	1667	1604	1866	1712	159	515	500	1210	1	1	31742912	570	-15.63	1.31	12	0.22	-115.00	1377.00	2055	20230516	-12.55	990	20230324	81.52	1849	-2.81	20240325	1207	48.88	20240102	2055	-12.55	20230516	998	80.06	20230327	0.50	N	065500	500	158 억		432223	N	N	0	N	00	N
33	20240325	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1730	31	2	1.82	3048051760	1720775	55.41	1710	1849	1695	2205	1190	1699	1771.46	1.43	0	28656	1923	1810	1630	1517	1337	1867	1574	159	506	500	1180	1	1	31742912	549	-15.04	1.26	12	5.42	-115.00	1377.00	2055	20230516	-15.82	990	20230324	74.75	1849	-6.44	20240325	1207	43.33	20240102	2055	-15.82	20230516	998	73.35	20230327	0.53	N	065500	500	158 억		455450	N	N	0	N	00	N
34	20240325	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1746	47	2	2.77	2944681964	1661174	53.49	1710	1849	1695	2205	1190	1699	1772.76	1.43	0	35858	1923	1810	1630	1517	1337	1867	1574	159	506	500	1180	1	1	31742912	554	-15.18	1.27	12	5.23	-115.00	1377.00	2055	20230516	-15.04	990	20230324	76.36	1849	-5.57	20240325	1207	44.66	20240102	2055	-15.04	20230516	998	74.95	20230327	0.53	N	065500	500	158 억		455450	N	N	0	N	00	N
35	20240325	140609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1784	85	2	5.00	2837233338	1600151	51.53	1710	1849	1695	2205	1190	1699	1773.22	1.43	0	22596	1923	1810	1630	1517	1337	1867	1574	159	506	500	1180	1	1	31742912	566	-15.51	1.30	12	5.04	-115.00	1377.00	2055	20230516	-13.19	990	20230324	80.20	1849	-3.52	20240325	1207	47.80	20240102	2055	-13.19	20230516	998	78.76	20230327	0.53	N	065500	500	158 억		455450	N	N	0	N	00	N
36	20240325	130611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1775	76	2	4.47	2748453080	1550525	49.93	1710	1849	1695	2205	1190	1699	1772.71	1.43	0	28629	1923	1810	1630	1517	1337	1867	1574	159	506	500	1180	1	1	31742912	563	-15.43	1.29	12	4.88	-115.00	1377.00	2055	20230516	-13.63	990	20230324	79.29	1849	-4.00	20240325	1207	47.06	20240102	2055	-13.63	20230516	998	77.86	20230327	0.53	N	065500	500	158 억		455450	N	N	0	N	00	N
37	20240325	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1773	74	2	4.36	2644515308	1491824	48.04	1710	1849	1695	2205	1190	1699	1772.79	1.43	0	32413	1923	1810	1630	1517	1337	1867	1574	159	506	500	1180	1	1	31742912	563	-15.42	1.29	12	4.70	-115.00	1377.00	2055	20230516	-13.72	990	20230324	79.09	1849	-4.11	20240325	1207	46.89	20240102	2055	-13.72	20230516	998	77.66	20230327	0.53	N	065500	500	158 억		455450	N	N	0	N	00	N
38	20240325	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1778	79	2	4.65	2556826521	1442692	46.46	1710	1849	1695	2205	1190	1699	1772.39	1.43	0	32365	1923	1810	1630	1517	1337	1867	1574	159	506	500	1180	1	1	31742912	564	-15.46	1.29	12	4.54	-115.00	1377.00	2055	20230516	-13.48	990	20230324	79.60	1849	-3.84	20240325	1207	47.31	20240102	2055	-13.48	20230516	998	78.16	20230327	0.53	N	065500	500	158 억		455450	N	N	0	N	00	N
39	20240325	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1770	71	2	4.18	1783727994	1014289	32.66	1710	1809	1695	2205	1190	1699	1758.74	1.43	0	-9648	1923	1810	1630	1517	1337	1867	1574	159	506	500	1180	1	1	31742912	562	-15.39	1.29	12	3.20	-115.00	1377.00	2055	20230516	-13.87	990	20230324	78.79	1809	-2.16	20240325	1207	46.64	20240102	2055	-13.87	20230516	998	77.35	20230327	0.53	N	065500	500	158 억		455450	N	N	0	N	00	N
40	20240325	090611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1713	14	2	0.82	644657706	371606	11.97	1710	1790	1695	2205	1190	1699	1735.03	1.43	0	-13747	1923	1810	1630	1517	1337	1867	1574	159	506	500	1180	1	1	31742912	544	-14.90	1.24	12	1.17	-115.00	1377.00	2055	20230516	-16.64	990	20230324	73.03	1790	-4.30	20240325	1207	41.92	20240102	2055	-16.64	20230516	998	71.64	20230327	0.53	N	065500	500	158 억		455450	N	N	0	N	00	N
41	20240322	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1699	256	2	17.74	5065772892	3086475	1282.34	1465	1743	1450	1875	1011	1443	1641.12	1.12	0	168084	1525	1483	1444	1402	1363	1505	1424	159	432	500	1010	1	1	31742912	539	-14.77	1.23	12	9.72	-115.00	1377.00	2055	20230516	-17.32	990	20230324	71.62	1743	-2.52	20240322	1207	40.76	20240102	2055	-17.32	20230516	990	71.62	20230324	0.53	N	065500	500	158 억		355798	N	N	0	N	00	N
42	20240322	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1639	196	2	13.58	4577537775	2798163	1162.55	1465	1743	1450	1875	1011	1443	1635.91	1.12	0	181941	1525	1483	1444	1402	1363	1505	1424	159	432	500	1010	1	1	31742912	520	-14.25	1.19	12	8.82	-115.00	1377.00	2055	20230516	-20.24	990	20230324	65.56	1743	-5.97	20240322	1207	35.79	20240102	2055	-20.24	20230516	990	65.56	20230324	0.53	N	065500	500	158 억		355798	N	N	0	N	00	N
43	20240322	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1626	183	2	12.68	4353940171	2660082	1105.19	1465	1743	1450	1875	1011	1443	1636.77	1.12	0	161574	1525	1483	1444	1402	1363	1505	1424	159	432	500	1010	1	1	31742912	516	-14.14	1.18	12	8.38	-115.00	1377.00	2055	20230516	-20.88	990	20230324	64.24	1743	-6.71	20240322	1207	34.71	20240102	2055	-20.88	20230516	990	64.24	20230324	0.53	N	065500	500	158 억		355798	N	N	0	N	00	N
44	20240322	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1646	203	2	14.07	3681070642	2257342	937.86	1465	1743	1450	1875	1011	1443	1630.71	1.12	0	79177	1525	1483	1444	1402	1363	1505	1424	159	432	500	1010	1	1	31742912	522	-14.31	1.20	12	7.11	-115.00	1377.00	2055	20230516	-19.90	990	20230324	66.26	1743	-5.57	20240322	1207	36.37	20240102	2055	-19.90	20230516	990	66.26	20230324	0.53	N	065500	500	158 억		355798	N	N	0	N	00	N
45	20240322	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1652	209	2	14.48	2958236524	1814983	754.07	1465	1743	1450	1875	1011	1443	1629.90	1.12	0	8226	1525	1483	1444	1402	1363	1505	1424	159	432	500	1010	1	1	31742912	524	-14.37	1.20	12	5.72	-115.00	1377.00	2055	20230516	-19.61	990	20230324	66.87	1743	-5.22	20240322	1207	36.87	20240102	2055	-19.61	20230516	990	66.87	20230324	0.53	N	065500	500	158 억		355798	N	N	0	N	00	N
46	20240322	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	137	2	9.49	853426237	554005	230.17	1465	1591	1450	1875	1011	1443	1540.47	1.12	0	52624	1525	1483	1444	1402	1363	1505	1424	159	432	500	1010	1	1	31742912	502	-13.74	1.15	12	1.75	-115.00	1377.00	2055	20230516	-23.11	990	20230324	59.60	1591	-0.69	20240322	1207	30.90	20240102	2055	-23.11	20230516	990	59.60	20230324	0.53	N	065500	500	158 억		355798	N	N	0	N	00	N
47	20240322	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1542	99	2	6.86	678215023	441066	183.25	1465	1591	1450	1875	1011	1443	1537.67	1.12	0	32550	1525	1483	1444	1402	1363	1505	1424	159	432	500	1010	1	1	31742912	489	-13.41	1.12	12	1.39	-115.00	1377.00	2055	20230516	-24.96	990	20230324	55.76	1591	-3.08	20240322	1207	27.75	20240102	2055	-24.96	20230516	990	55.76	20230324	0.53	N	065500	500	158 억		355798	N	N	0	N	00	N
48	20240322	090604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1454	11	2	0.76	23493913	15937	6.62	1465	1499	1454	1875	1011	1443	1474.17	1.12	0	-1456	1525	1483	1444	1402	1363	1505	1424	159	432	500	1010	1	1	31742912	462	-12.64	1.06	12	0.05	-115.00	1377.00	2055	20230516	-29.25	990	20230324	46.87	1530	-4.97	20240124	1207	20.46	20240102	2055	-29.25	20230516	990	46.87	20230324	0.53	N	065500	500	158 억		355798	N	N	0	N	00	N
49	20240321	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1443	56	2	4.04	338514616	234732	310.85	1440	1486	1405	1803	971	1387	1442.12	1.01	0	30720	1445	1416	1396	1367	1347	1430	1381	159	416	500	970	1	1	31742912	458	-12.55	1.05	12	0.74	-115.00	1377.00	2055	20230516	-29.78	990	20230324	45.76	1530	-5.69	20240124	1207	19.55	20240102	2055	-29.78	20230516	990	45.76	20230324	0.54	N	065500	500	158 억		320680	N	N	0	N	00	N
50	20240321	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1447	60	2	4.33	322911475	223938	296.56	1440	1486	1405	1803	971	1387	1441.97	1.01	0	31222	1445	1416	1396	1367	1347	1430	1381	159	416	500	970	1	1	31742912	459	-12.58	1.05	12	0.71	-115.00	1377.00	2055	20230516	-29.59	990	20230324	46.16	1530	-5.42	20240124	1207	19.88	20240102	2055	-29.59	20230516	990	46.16	20230324	0.54	N	065500	500	158 억		320680	N	N	0	N	00	N
51	20240321	140606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1453	66	2	4.76	234380002	163409	216.40	1440	1458	1405	1803	971	1387	1434.32	1.01	0	23872	1445	1416	1396	1367	1347	1430	1381	159	416	500	970	1	1	31742912	461	-12.63	1.06	12	0.51	-115.00	1377.00	2055	20230516	-29.29	990	20230324	46.77	1530	-5.03	20240124	1207	20.38	20240102	2055	-29.29	20230516	990	46.77	20230324	0.54	N	065500	500	158 억		320680	N	N	0	N	00	N
52	20240321	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1439	52	2	3.75	136917152	95896	126.99	1440	1440	1405	1803	971	1387	1427.77	1.01	0	19510	1445	1416	1396	1367	1347	1430	1381	159	416	500	970	1	1	31742912	457	-12.51	1.05	12	0.30	-115.00	1377.00	2055	20230516	-29.98	990	20230324	45.35	1530	-5.95	20240124	1207	19.22	20240102	2055	-29.98	20230516	990	45.35	20230324	0.54	N	065500	500	158 억		320680	N	N	0	N	00	N
53	20240321	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1429	42	2	3.03	94367278	66225	87.70	1440	1440	1405	1803	971	1387	1424.95	1.01	0	20376	1445	1416	1396	1367	1347	1430	1381	159	416	500	970	1	1	31742912	454	-12.43	1.04	12	0.21	-115.00	1377.00	2055	20230516	-30.46	990	20230324	44.34	1530	-6.60	20240124	1207	18.39	20240102	2055	-30.46	20230516	990	44.34	20230324	0.54	N	065500	500	158 억		320680	N	N	0	N	00	N
54	20240321	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1419	32	2	2.31	61437387	43203	57.21	1440	1440	1405	1803	971	1387	1422.06	1.01	0	4689	1445	1416	1396	1367	1347	1430	1381	159	416	500	970	1	1	31742912	450	-12.34	1.03	12	0.14	-115.00	1377.00	2055	20230516	-30.95	990	20230324	43.33	1530	-7.25	20240124	1207	17.56	20240102	2055	-30.95	20230516	990	43.33	20230324	0.54	N	065500	500	158 억		320680	N	N	0	N	00	N
55	20240321	100607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1425	38	2	2.74	29465002	20734	27.46	1440	1440	1405	1803	971	1387	1421.10	1.01	0	2690	1445	1416	1396	1367	1347	1430	1381	159	416	500	970	1	1	31742912	452	-12.39	1.03	12	0.07	-115.00	1377.00	2055	20230516	-30.66	990	20230324	43.94	1530	-6.86	20240124	1207	18.06	20240102	2055	-30.66	20230516	990	43.94	20230324	0.54	N	065500	500	158 억		320680	N	N	0	N	00	N
56	20240321	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	23	2	1.66	4273889	2993	3.96	1440	1440	1409	1803	971	1387	1427.96	1.01	0	-50	1445	1416	1396	1367	1347	1430	1381	159	416	500	970	1	1	31742912	448	-12.26	1.02	12	0.01	-115.00	1377.00	2055	20230516	-31.39	990	20230324	42.42	1530	-7.84	20240124	1207	16.82	20240102	2055	-31.39	20230516	990	42.42	20230324	0.54	N	065500	500	158 억		320680	N	N	0	N	00	N
57	20240320	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1387	-7	5	-0.50	105115169	75395	59.32	1382	1425	1376	1812	976	1394	1394.19	1.03	0	-7322	1464	1429	1382	1347	1300	1446	1364	159	418	500	970	1	1	31742912	440	-12.06	1.01	12	0.24	-115.00	1377.00	2055	20230516	-32.51	990	20230324	40.10	1530	-9.35	20240124	1207	14.91	20240102	2055	-32.51	20230516	990	40.10	20230324	0.57	N	065500	500	158 억		328002	N	N	0	N	00	N
58	20240320	150602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	-10	5	-0.72	91056404	65245	51.33	1382	1425	1376	1812	976	1394	1395.61	1.03	0	-6617	1464	1429	1382	1347	1300	1446	1364	159	418	500	970	1	1	31742912	439	-12.03	1.01	12	0.21	-115.00	1377.00	2055	20230516	-32.65	990	20230324	39.80	1530	-9.54	20240124	1207	14.66	20240102	2055	-32.65	20230516	990	39.80	20230324	0.57	N	065500	500	158 억		328002	N	N	0	N	00	N
59	20240320	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	-16	5	-1.15	85387714	61137	48.10	1382	1425	1376	1812	976	1394	1396.66	1.03	0	-5576	1464	1429	1382	1347	1300	1446	1364	159	418	500	970	1	1	31742912	437	-11.98	1.00	12	0.19	-115.00	1377.00	2055	20230516	-32.94	990	20230324	39.19	1530	-9.93	20240124	1207	14.17	20240102	2055	-32.94	20230516	990	39.19	20230324	0.57	N	065500	500	158 억		328002	N	N	0	N	00	N
60	20240320	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	-17	5	-1.22	75344348	53848	42.36	1382	1425	1377	1812	976	1394	1399.20	1.03	0	-5943	1464	1429	1382	1347	1300	1446	1364	159	418	500	970	1	1	31742912	437	-11.97	1.00	12	0.17	-115.00	1377.00	2055	20230516	-32.99	990	20230324	39.09	1530	-10.00	20240124	1207	14.08	20240102	2055	-32.99	20230516	990	39.09	20230324	0.57	N	065500	500	158 억		328002	N	N	0	N	00	N
61	20240320	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1385	-9	5	-0.65	66342991	47322	37.23	1382	1425	1380	1812	976	1394	1401.95	1.03	0	-4916	1464	1429	1382	1347	1300	1446	1364	159	418	500	970	1	1	31742912	440	-12.04	1.01	12	0.15	-115.00	1377.00	2055	20230516	-32.60	990	20230324	39.90	1530	-9.48	20240124	1207	14.75	20240102	2055	-32.60	20230516	990	39.90	20230324	0.57	N	065500	500	158 억		328002	N	N	0	N	00	N
62	20240320	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1394	0	3	0.00	49156642	34915	27.47	1382	1425	1381	1812	976	1394	1407.89	1.03	0	-5432	1464	1429	1382	1347	1300	1446	1364	159	418	500	970	1	1	31742912	442	-12.12	1.01	12	0.11	-115.00	1377.00	2055	20230516	-32.17	990	20230324	40.81	1530	-8.89	20240124	1207	15.49	20240102	2055	-32.17	20230516	990	40.81	20230324	0.57	N	065500	500	158 억		328002	N	N	0	N	00	N
63	20240320	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1422	28	2	2.01	38525972	27343	21.51	1382	1425	1381	1812	976	1394	1408.99	1.03	0	-5942	1464	1429	1382	1347	1300	1446	1364	159	418	500	970	1	1	31742912	451	-12.37	1.03	12	0.09	-115.00	1377.00	2055	20230516	-30.80	990	20230324	43.64	1530	-7.06	20240124	1207	17.81	20240102	2055	-30.80	20230516	990	43.64	20230324	0.57	N	065500	500	158 억		328002	N	N	0	N	00	N
64	20240320	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	-10	5	-0.72	2615427	1892	1.49	1382	1396	1382	1812	976	1394	1382.36	1.03	0	215	1464	1429	1382	1347	1300	1446	1364	159	418	500	970	1	1	31742912	439	-12.03	1.01	12	0.01	-115.00	1377.00	2055	20230516	-32.65	990	20230324	39.80	1530	-9.54	20240124	1207	14.66	20240102	2055	-32.65	20230516	990	39.80	20230324	0.57	N	065500	500	158 억		328002	N	N	0	N	00	N
65	20240319	160553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1394	15	2	1.09	175570280	127104	81.53	1393	1417	1335	1792	966	1379	1381.29	1.10	0	-16560	1423	1401	1364	1342	1305	1412	1353	159	413	500	960	1	1	31742912	442	-12.12	1.01	12	0.40	-115.00	1377.00	2055	20230516	-32.17	990	20230324	40.81	1530	-8.89	20240124	1207	15.49	20240102	2055	-32.17	20230516	990	40.81	20230324	0.63	N	065500	500	158 억		347610	N	N	0	N	00	N
66	20240319	150601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1373	-6	5	-0.44	169083750	122393	78.51	1393	1417	1335	1792	966	1379	1381.48	1.10	0	-15306	1423	1401	1364	1342	1305	1412	1353	159	413	500	960	1	1	31742912	436	-11.94	1.00	12	0.39	-115.00	1377.00	2055	20230516	-33.19	990	20230324	38.69	1530	-10.26	20240124	1207	13.75	20240102	2055	-33.19	20230516	990	38.69	20230324	0.63	N	065500	500	158 억		347610	N	N	0	N	00	N
67	20240319	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1369	-10	5	-0.73	115513132	82928	53.20	1393	1417	1363	1792	966	1379	1392.93	1.10	0	914	1423	1401	1364	1342	1305	1412	1353	159	413	500	960	1	1	31742912	435	-11.90	0.99	12	0.26	-115.00	1377.00	2055	20230516	-33.38	990	20230324	38.28	1530	-10.52	20240124	1207	13.42	20240102	2055	-33.38	20230516	990	38.28	20230324	0.63	N	065500	500	158 억		347610	N	N	0	N	00	N
68	20240319	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1382	3	2	0.22	97066472	69456	44.55	1393	1417	1374	1792	966	1379	1397.52	1.10	0	3719	1423	1401	1364	1342	1305	1412	1353	159	413	500	960	1	1	31742912	439	-12.02	1.00	12	0.22	-115.00	1377.00	2055	20230516	-32.75	990	20230324	39.60	1530	-9.67	20240124	1207	14.50	20240102	2055	-32.75	20230516	990	39.60	20230324	0.63	N	065500	500	158 억		347610	N	N	0	N	00	N
69	20240319	120600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1401	22	2	1.60	87349015	62447	40.06	1393	1417	1380	1792	966	1379	1398.77	1.10	0	4195	1423	1401	1364	1342	1305	1412	1353	159	413	500	960	1	1	31742912	445	-12.18	1.02	12	0.20	-115.00	1377.00	2055	20230516	-31.82	990	20230324	41.52	1530	-8.43	20240124	1207	16.07	20240102	2055	-31.82	20230516	990	41.52	20230324	0.63	N	065500	500	158 억		347610	N	N	0	N	00	N
70	20240319	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1399	20	2	1.45	64150847	45849	29.41	1393	1417	1380	1792	966	1379	1399.18	1.10	0	4182	1423	1401	1364	1342	1305	1412	1353	159	413	500	960	1	1	31742912	444	-12.17	1.02	12	0.14	-115.00	1377.00	2055	20230516	-31.92	990	20230324	41.31	1530	-8.56	20240124	1207	15.91	20240102	2055	-31.92	20230516	990	41.31	20230324	0.63	N	065500	500	158 억		347610	N	N	0	N	00	N
71	20240319	100601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1410	31	2	2.25	29915009	21343	13.69	1393	1417	1380	1792	966	1379	1401.63	1.10	0	2416	1423	1401	1364	1342	1305	1412	1353	159	413	500	960	1	1	31742912	448	-12.26	1.02	12	0.07	-115.00	1377.00	2055	20230516	-31.39	990	20230324	42.42	1530	-7.84	20240124	1207	16.82	20240102	2055	-31.39	20230516	990	42.42	20230324	0.63	N	065500	500	158 억		347610	N	N	0	N	00	N
72	20240319	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1382	3	2	0.22	2860867	2060	1.32	1393	1393	1382	1792	966	1379	1388.77	1.10	0	357	1423	1401	1364	1342	1305	1412	1353	159	413	500	960	1	1	31742912	439	-12.02	1.00	12	0.01	-115.00	1377.00	2055	20230516	-32.75	990	20230324	39.60	1530	-9.67	20240124	1207	14.50	20240102	2055	-32.75	20230516	990	39.60	20230324	0.63	N	065500	500	158 억		347610	N	N	0	N	00	N
73	20240318	160556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1379	52	2	3.92	210792600	154534	44.90	1339	1386	1327	1725	929	1327	1364.05	0.96	0	39888	1461	1393	1352	1284	1243	1373	1264	159	398	500	920	1	1	31742912	438	-11.99	1.00	12	0.49	-115.00	1377.00	2055	20230516	-32.90	990	20230324	39.29	1530	-9.87	20240124	1207	14.25	20240102	2055	-32.90	20230516	990	39.29	20230324	0.75	N	065500	500	158 억		305299	N	N	0	N	00	N
74	20240318	150558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	50	2	3.77	202071513	148213	43.07	1339	1386	1327	1725	929	1327	1363.39	0.96	0	38692	1461	1393	1352	1284	1243	1373	1264	159	398	500	920	1	1	31742912	437	-11.97	1.00	12	0.47	-115.00	1377.00	2055	20230516	-32.99	990	20230324	39.09	1530	-10.00	20240124	1207	14.08	20240102	2055	-32.99	20230516	990	39.09	20230324	0.75	N	065500	500	158 억		305299	N	N	0	N	00	N
75	20240318	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	47	2	3.54	191406920	140466	40.81	1339	1386	1327	1725	929	1327	1362.66	0.96	0	37632	1461	1393	1352	1284	1243	1373	1264	159	398	500	920	1	1	31742912	436	-11.95	1.00	12	0.44	-115.00	1377.00	2055	20230516	-33.14	990	20230324	38.79	1530	-10.20	20240124	1207	13.84	20240102	2055	-33.14	20230516	990	38.79	20230324	0.75	N	065500	500	158 억		305299	N	N	0	N	00	N
76	20240318	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	49	2	3.69	184849538	135705	39.43	1339	1386	1327	1725	929	1327	1362.14	0.96	0	36665	1461	1393	1352	1284	1243	1373	1264	159	398	500	920	1	1	31742912	437	-11.97	1.00	12	0.43	-115.00	1377.00	2055	20230516	-33.04	990	20230324	38.99	1530	-10.07	20240124	1207	14.00	20240102	2055	-33.04	20230516	990	38.99	20230324	0.75	N	065500	500	158 억		305299	N	N	0	N	00	N
77	20240318	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1366	39	2	2.94	134194160	98721	28.68	1339	1368	1327	1725	929	1327	1359.33	0.96	0	26376	1461	1393	1352	1284	1243	1373	1264	159	398	500	920	1	1	31742912	434	-11.88	0.99	12	0.31	-115.00	1377.00	2055	20230516	-33.53	990	20230324	37.98	1530	-10.72	20240124	1207	13.17	20240102	2055	-33.53	20230516	990	37.98	20230324	0.75	N	065500	500	158 억		305299	N	N	0	N	00	N
78	20240318	110557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1365	38	2	2.86	123209750	90680	26.35	1339	1367	1327	1725	929	1327	1358.73	0.96	0	24004	1461	1393	1352	1284	1243	1373	1264	159	398	500	920	1	1	31742912	433	-11.87	0.99	12	0.29	-115.00	1377.00	2055	20230516	-33.58	990	20230324	37.88	1530	-10.78	20240124	1207	13.09	20240102	2055	-33.58	20230516	990	37.88	20230324	0.75	N	065500	500	158 억		305299	N	N	0	N	00	N
79	20240318	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1361	34	2	2.56	82069584	60528	17.59	1339	1367	1327	1725	929	1327	1355.89	0.96	0	22891	1461	1393	1352	1284	1243	1373	1264	159	398	500	920	1	1	31742912	432	-11.83	0.99	12	0.19	-115.00	1377.00	2055	20230516	-33.77	990	20230324	37.47	1530	-11.05	20240124	1207	12.76	20240102	2055	-33.77	20230516	990	37.47	20230324	0.75	N	065500	500	158 억		305299	N	N	0	N	00	N
80	20240318	090555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	5	2	0.38	2869915	2153	0.63	1339	1339	1327	1725	929	1327	1332.98	0.96	0	164	1461	1393	1352	1284	1243	1373	1264	159	398	500	920	1	1	31742912	423	-11.58	0.97	12	0.01	-115.00	1377.00	2055	20230516	-35.18	990	20230324	34.55	1530	-12.94	20240124	1207	10.36	20240102	2055	-35.18	20230516	990	34.55	20230324	0.75	N	065500	500	158 억		305299	N	N	0	N	00	N
81	20240315	160550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1327	-103	5	-7.20	459844091	340166	166.68	1420	1420	1311	1859	1001	1430	1351.83	1.12	0	-49711	1486	1458	1412	1384	1338	1472	1398	159	429	500	1000	1	1	31742912	421	-11.54	0.96	12	1.07	-115.00	1377.00	2055	20230516	-35.43	990	20230324	34.04	1530	-13.27	20240124	1207	9.94	20240102	2055	-35.43	20230516	990	34.04	20230324	0.72	N	065500	500	158 억		355010	N	N	0	N	00	N
82	20240315	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1318	-112	5	-7.83	411805666	303768	148.84	1420	1420	1318	1859	1001	1430	1355.63	1.12	0	-47279	1486	1458	1412	1384	1338	1472	1398	159	429	500	1000	1	1	31742912	418	-11.46	0.96	12	0.96	-115.00	1377.00	2055	20230516	-35.86	990	20230324	33.13	1530	-13.86	20240124	1207	9.20	20240102	2055	-35.86	20230516	990	33.13	20230324	0.72	N	065500	500	158 억		355010	N	N	0	N	00	N
83	20240315	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1348	-82	5	-5.73	312377605	228961	112.19	1420	1420	1335	1859	1001	1430	1364.30	1.12	0	-41115	1486	1458	1412	1384	1338	1472	1398	159	429	500	1000	1	1	31742912	428	-11.72	0.98	12	0.72	-115.00	1377.00	2055	20230516	-34.40	990	20230324	36.16	1530	-11.90	20240124	1207	11.68	20240102	2055	-34.40	20230516	990	36.16	20230324	0.72	N	065500	500	158 억		355010	N	N	0	N	00	N
84	20240315	130553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1352	-78	5	-5.45	286644652	209792	102.79	1420	1420	1335	1859	1001	1430	1366.30	1.12	0	-43677	1486	1458	1412	1384	1338	1472	1398	159	429	500	1000	1	1	31742912	429	-11.76	0.98	12	0.66	-115.00	1377.00	2055	20230516	-34.21	990	20230324	36.57	1530	-11.63	20240124	1207	12.01	20240102	2055	-34.21	20230516	990	36.57	20230324	0.72	N	065500	500	158 억		355010	N	N	0	N	00	N
85	20240315	120553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1357	-73	5	-5.10	267642289	195680	95.88	1420	1420	1335	1859	1001	1430	1367.72	1.12	0	-41446	1486	1458	1412	1384	1338	1472	1398	159	429	500	1000	1	1	31742912	431	-11.80	0.99	12	0.62	-115.00	1377.00	2055	20230516	-33.97	990	20230324	37.07	1530	-11.31	20240124	1207	12.43	20240102	2055	-33.97	20230516	990	37.07	20230324	0.72	N	065500	500	158 억		355010	N	N	0	N	00	N
86	20240315	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	-71	5	-4.97	197118424	143239	70.18	1420	1420	1350	1859	1001	1430	1376.11	1.12	0	-25710	1486	1458	1412	1384	1338	1472	1398	159	429	500	1000	1	1	31742912	431	-11.82	0.99	12	0.45	-115.00	1377.00	2055	20230516	-33.87	990	20230324	37.27	1530	-11.18	20240124	1207	12.59	20240102	2055	-33.87	20230516	990	37.27	20230324	0.72	N	065500	500	158 억		355010	N	N	0	N	00	N
87	20240315	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	-52	5	-3.64	136295370	98829	48.42	1420	1420	1350	1859	1001	1430	1379.05	1.12	0	-12532	1486	1458	1412	1384	1338	1472	1398	159	429	500	1000	1	1	31742912	437	-11.98	1.00	12	0.31	-115.00	1377.00	2055	20230516	-32.94	990	20230324	39.19	1530	-9.93	20240124	1207	14.17	20240102	2055	-32.94	20230516	990	39.19	20230324	0.72	N	065500	500	158 억		355010	N	N	0	N	00	N
88	20240315	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1407	-23	5	-1.61	39041040	28303	13.87	1420	1420	1350	1859	1001	1430	1379.22	1.12	0	4041	1486	1458	1412	1384	1338	1472	1398	159	429	500	1000	1	1	31742912	447	-12.23	1.02	12	0.09	-115.00	1377.00	2055	20230516	-31.53	990	20230324	42.12	1530	-8.04	20240124	1207	16.57	20240102	2055	-31.53	20230516	990	42.12	20230324	0.72	N	065500	500	158 억		355010	N	N	0	N	00	N
89	20240314	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	58	2	4.23	285655331	202685	266.43	1386	1440	1366	1783	961	1372	1409.35	1.04	0	23797	1397	1384	1372	1359	1347	1391	1366	159	411	500	960	1	1	31742912	454	-12.43	1.04	12	0.64	-115.00	1377.00	2055	20230516	-30.41	990	20230324	44.44	1530	-6.54	20240124	1207	18.48	20240102	2055	-30.41	20230516	990	44.44	20230324	0.68	N	065500	500	158 억		329388	N	N	0	N	00	N
90	20240314	150547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1430	58	2	4.23	270512386	192075	252.48	1386	1440	1366	1783	961	1372	1408.37	1.04	0	23873	1397	1384	1372	1359	1347	1391	1366	159	411	500	960	1	1	31742912	454	-12.43	1.04	12	0.61	-115.00	1377.00	2055	20230516	-30.41	990	20230324	44.44	1530	-6.54	20240124	1207	18.48	20240102	2055	-30.41	20230516	990	44.44	20230324	0.68	N	065500	500	158 억		329388	N	N	0	N	00	N
91	20240314	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1426	54	2	3.94	242836886	172714	227.03	1386	1440	1366	1783	961	1372	1406.01	1.04	0	22009	1397	1384	1372	1359	1347	1391	1366	159	411	500	960	1	1	31742912	453	-12.40	1.04	12	0.54	-115.00	1377.00	2055	20230516	-30.61	990	20230324	44.04	1530	-6.80	20240124	1207	18.14	20240102	2055	-30.61	20230516	990	44.04	20230324	0.68	N	065500	500	158 억		329388	N	N	0	N	00	N
92	20240314	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1402	30	2	2.19	123936029	89080	117.09	1386	1415	1366	1783	961	1372	1391.29	1.04	0	5695	1397	1384	1372	1359	1347	1391	1366	159	411	500	960	1	1	31742912	445	-12.19	1.02	12	0.28	-115.00	1377.00	2055	20230516	-31.78	990	20230324	41.62	1530	-8.37	20240124	1207	16.16	20240102	2055	-31.78	20230516	990	41.62	20230324	0.68	N	065500	500	158 억		329388	N	N	0	N	00	N
93	20240314	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1382	10	2	0.73	66260867	47947	63.03	1386	1396	1366	1783	961	1372	1381.96	1.04	0	6723	1397	1384	1372	1359	1347	1391	1366	159	411	500	960	1	1	31742912	439	-12.02	1.00	12	0.15	-115.00	1377.00	2055	20230516	-32.75	990	20230324	39.60	1530	-9.67	20240124	1207	14.50	20240102	2055	-32.75	20230516	990	39.60	20230324	0.68	N	065500	500	158 억		329388	N	N	0	N	00	N
94	20240314	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1382	10	2	0.73	55312310	40027	52.62	1386	1396	1366	1783	961	1372	1381.87	1.04	0	6373	1397	1384	1372	1359	1347	1391	1366	159	411	500	960	1	1	31742912	439	-12.02	1.00	12	0.13	-115.00	1377.00	2055	20230516	-32.75	990	20230324	39.60	1530	-9.67	20240124	1207	14.50	20240102	2055	-32.75	20230516	990	39.60	20230324	0.68	N	065500	500	158 억		329388	N	N	0	N	00	N
95	20240314	100549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1394	22	2	1.60	50420954	36494	47.97	1386	1396	1366	1783	961	1372	1381.62	1.04	0	7567	1397	1384	1372	1359	1347	1391	1366	159	411	500	960	1	1	31742912	442	-12.12	1.01	12	0.11	-115.00	1377.00	2055	20230516	-32.17	990	20230324	40.81	1530	-8.89	20240124	1207	15.49	20240102	2055	-32.17	20230516	990	40.81	20230324	0.68	N	065500	500	158 억		329388	N	N	0	N	00	N
96	20240314	090548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	0	3	0.00	4983523	3614	4.75	1386	1386	1372	1783	961	1372	1378.95	1.04	0	281	1397	1384	1372	1359	1347	1391	1366	159	411	500	960	1	1	31742912	436	-11.93	1.00	12	0.01	-115.00	1377.00	2055	20230516	-33.24	990	20230324	38.59	1530	-10.33	20240124	1207	13.67	20240102	2055	-33.24	20230516	990	38.59	20230324	0.68	N	065500	500	158 억		329388	N	N	0	N	00	N
97	20240313	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1372	-12	5	-0.87	104333856	76073	74.69	1371	1385	1360	1799	969	1384	1371.50	1.09	0	-15231	1425	1404	1394	1373	1363	1399	1368	159	415	500	960	1	1	31742912	436	-11.93	1.00	12	0.24	-115.00	1377.00	2055	20230516	-33.24	990	20230324	38.59	1530	-10.33	20240124	1207	13.67	20240102	2055	-33.24	20230516	990	38.59	20230324	0.66	N	065500	500	158 억		344619	N	N	0	N	00	N
98	20240313	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1370	-14	5	-1.01	87969428	64138	62.97	1371	1385	1360	1799	969	1384	1371.56	1.09	0	-14340	1425	1404	1394	1373	1363	1399	1368	159	415	500	960	1	1	31742912	435	-11.91	0.99	12	0.20	-115.00	1377.00	2055	20230516	-33.33	990	20230324	38.38	1530	-10.46	20240124	1207	13.50	20240102	2055	-33.33	20230516	990	38.38	20230324	0.66	N	065500	500	158 억		344619	N	N	0	N	00	N
99	20240313	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1366	-18	5	-1.30	80261368	58506	57.44	1371	1385	1360	1799	969	1384	1371.85	1.09	0	-14038	1425	1404	1394	1373	1363	1399	1368	159	415	500	960	1	1	31742912	434	-11.88	0.99	12	0.18	-115.00	1377.00	2055	20230516	-33.53	990	20230324	37.98	1530	-10.72	20240124	1207	13.17	20240102	2055	-33.53	20230516	990	37.98	20230324	0.66	N	065500	500	158 억		344619	N	N	0	N	00	N
100	20240313	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1382	-2	5	-0.14	74009446	53941	52.96	1371	1385	1360	1799	969	1384	1372.04	1.09	0	-12398	1425	1404	1394	1373	1363	1399	1368	159	415	500	960	1	1	31742912	439	-12.02	1.00	12	0.17	-115.00	1377.00	2055	20230516	-32.75	990	20230324	39.60	1530	-9.67	20240124	1207	14.50	20240102	2055	-32.75	20230516	990	39.60	20230324	0.66	N	065500	500	158 억		344619	N	N	0	N	00	N
101	20240313	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	-7	5	-0.51	62978476	45947	45.11	1371	1385	1360	1799	969	1384	1370.68	1.09	0	-10304	1425	1404	1394	1373	1363	1399	1368	159	415	500	960	1	1	31742912	437	-11.97	1.00	12	0.14	-115.00	1377.00	2055	20230516	-32.99	990	20230324	39.09	1530	-10.00	20240124	1207	14.08	20240102	2055	-32.99	20230516	990	39.09	20230324	0.66	N	065500	500	158 억		344619	N	N	0	N	00	N
102	20240313	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1374	-10	5	-0.72	49149102	35928	35.27	1371	1385	1360	1799	969	1384	1367.99	1.09	0	-9784	1425	1404	1394	1373	1363	1399	1368	159	415	500	960	1	1	31742912	436	-11.95	1.00	12	0.11	-115.00	1377.00	2055	20230516	-33.14	990	20230324	38.79	1530	-10.20	20240124	1207	13.84	20240102	2055	-33.14	20230516	990	38.79	20230324	0.66	N	065500	500	158 억		344619	N	N	0	N	00	N
103	20240313	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	-8	5	-0.58	31054287	22672	22.26	1371	1385	1361	1799	969	1384	1369.72	1.09	0	-9651	1425	1404	1394	1373	1363	1399	1368	159	415	500	960	1	1	31742912	437	-11.97	1.00	12	0.07	-115.00	1377.00	2055	20230516	-33.04	990	20230324	38.99	1530	-10.07	20240124	1207	14.00	20240102	2055	-33.04	20230516	990	38.99	20230324	0.66	N	065500	500	158 억		344619	N	N	0	N	00	N
104	20240313	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	-6	5	-0.43	1772287	1292	1.27	1371	1383	1371	1799	969	1384	1371.74	1.09	0	286	1425	1404	1394	1373	1363	1399	1368	159	415	500	960	1	1	31742912	437	-11.98	1.00	12	0.00	-115.00	1377.00	2055	20230516	-32.94	990	20230324	39.19	1530	-9.93	20240124	1207	14.17	20240102	2055	-32.94	20230516	990	39.19	20230324	0.66	N	065500	500	158 억		344619	N	N	0	N	00	N
105	20240312	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1384	-9	5	-0.65	139742025	100308	160.51	1395	1415	1384	1810	976	1393	1393.13	1.02	0	19144	1410	1401	1388	1379	1366	1406	1384	159	417	500	970	1	1	31742912	439	-12.03	1.01	12	0.32	-115.00	1377.00	2055	20230516	-32.65	990	20230324	39.80	1530	-9.54	20240124	1207	14.66	20240102	2055	-32.65	20230516	990	39.80	20230324	0.64	N	065500	500	158 억		324513	N	N	0	N	00	N
106	20240312	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1390	-3	5	-0.22	133535003	95826	153.34	1395	1415	1384	1810	976	1393	1393.52	1.02	0	20050	1410	1401	1388	1379	1366	1406	1384	159	417	500	970	1	1	31742912	441	-12.09	1.01	12	0.30	-115.00	1377.00	2055	20230516	-32.36	990	20230324	40.40	1530	-9.15	20240124	1207	15.16	20240102	2055	-32.36	20230516	990	40.40	20230324	0.64	N	065500	500	158 억		324513	N	N	0	N	00	N
107	20240312	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	2	2	0.14	127197383	91255	146.03	1395	1415	1384	1810	976	1393	1393.87	1.02	0	20347	1410	1401	1388	1379	1366	1406	1384	159	417	500	970	1	1	31742912	443	-12.13	1.01	12	0.29	-115.00	1377.00	2055	20230516	-32.12	990	20230324	40.91	1530	-8.82	20240124	1207	15.58	20240102	2055	-32.12	20230516	990	40.91	20230324	0.64	N	065500	500	158 억		324513	N	N	0	N	00	N
108	20240312	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	2	2	0.14	116834293	83807	134.11	1395	1415	1384	1810	976	1393	1394.09	1.02	0	21132	1410	1401	1388	1379	1366	1406	1384	159	417	500	970	1	1	31742912	443	-12.13	1.01	12	0.26	-115.00	1377.00	2055	20230516	-32.12	990	20230324	40.91	1530	-8.82	20240124	1207	15.58	20240102	2055	-32.12	20230516	990	40.91	20230324	0.64	N	065500	500	158 억		324513	N	N	0	N	00	N
109	20240312	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1389	-4	5	-0.29	107502615	77074	123.33	1395	1415	1384	1810	976	1393	1394.80	1.02	0	21492	1410	1401	1388	1379	1366	1406	1384	159	417	500	970	1	1	31742912	441	-12.08	1.01	12	0.24	-115.00	1377.00	2055	20230516	-32.41	990	20230324	40.30	1530	-9.22	20240124	1207	15.08	20240102	2055	-32.41	20230516	990	40.30	20230324	0.64	N	065500	500	158 억		324513	N	N	0	N	00	N
110	20240312	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1398	5	2	0.36	64888596	46372	74.20	1395	1415	1384	1810	976	1393	1399.31	1.02	0	14243	1410	1401	1388	1379	1366	1406	1384	159	417	500	970	1	1	31742912	444	-12.16	1.02	12	0.15	-115.00	1377.00	2055	20230516	-31.97	990	20230324	41.21	1530	-8.63	20240124	1207	15.82	20240102	2055	-31.97	20230516	990	41.21	20230324	0.64	N	065500	500	158 억		324513	N	N	0	N	00	N
111	20240312	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1397	4	2	0.29	26710311	19137	30.62	1395	1405	1384	1810	976	1393	1395.74	1.02	0	3063	1410	1401	1388	1379	1366	1406	1384	159	417	500	970	1	1	31742912	443	-12.15	1.01	12	0.06	-115.00	1377.00	2055	20230516	-32.02	990	20230324	41.11	1530	-8.69	20240124	1207	15.74	20240102	2055	-32.02	20230516	990	41.11	20230324	0.64	N	065500	500	158 억		324513	N	N	0	N	00	N
112	20240312	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1391	-2	5	-0.14	5329332	3823	6.12	1395	1395	1384	1810	976	1393	1394.02	1.02	0	-1047	1410	1401	1388	1379	1366	1406	1384	159	417	500	970	1	1	31742912	442	-12.10	1.01	12	0.01	-115.00	1377.00	2055	20230516	-32.31	990	20230324	40.51	1530	-9.08	20240124	1207	15.24	20240102	2055	-32.31	20230516	990	40.51	20230324	0.64	N	065500	500	158 억		324513	N	N	0	N	00	N
113	20240311	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1393	18	2	1.31	86136972	62375	86.29	1375	1397	1375	1787	963	1375	1380.95	1.02	0	1975	1421	1397	1371	1347	1321	1410	1360	159	412	500	960	1	1	31742912	442	-12.11	1.01	12	0.20	-115.00	1377.00	2055	20230516	-32.21	990	20230324	40.71	1530	-8.95	20240124	1207	15.41	20240102	2055	-32.21	20230516	990	40.71	20230324	0.64	N	065500	500	158 억		322538	N	N	0	N	00	N
114	20240311	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	2	2	0.15	71644685	51919	71.82	1375	1397	1375	1787	963	1375	1379.93	1.02	0	2381	1421	1397	1371	1347	1321	1410	1360	159	412	500	960	1	1	31742912	437	-11.97	1.00	12	0.16	-115.00	1377.00	2055	20230516	-32.99	990	20230324	39.09	1530	-10.00	20240124	1207	14.08	20240102	2055	-32.99	20230516	990	39.09	20230324	0.64	N	065500	500	158 억		322538	N	N	0	N	00	N
115	20240311	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1376	1	2	0.07	56069304	40607	56.17	1375	1397	1375	1787	963	1375	1380.78	1.02	0	2392	1421	1397	1371	1347	1321	1410	1360	159	412	500	960	1	1	31742912	437	-11.97	1.00	12	0.13	-115.00	1377.00	2055	20230516	-33.04	990	20230324	38.99	1530	-10.07	20240124	1207	14.00	20240102	2055	-33.04	20230516	990	38.99	20230324	0.64	N	065500	500	158 억		322538	N	N	0	N	00	N
116	20240311	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	2	2	0.15	54016831	39117	54.11	1375	1397	1375	1787	963	1375	1380.90	1.02	0	2721	1421	1397	1371	1347	1321	1410	1360	159	412	500	960	1	1	31742912	437	-11.97	1.00	12	0.12	-115.00	1377.00	2055	20230516	-32.99	990	20230324	39.09	1530	-10.00	20240124	1207	14.08	20240102	2055	-32.99	20230516	990	39.09	20230324	0.64	N	065500	500	158 억		322538	N	N	0	N	00	N
117	20240311	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1381	6	2	0.44	47361327	34289	47.43	1375	1397	1375	1787	963	1375	1381.24	1.02	0	2057	1421	1397	1371	1347	1321	1410	1360	159	412	500	960	1	1	31742912	438	-12.01	1.00	12	0.11	-115.00	1377.00	2055	20230516	-32.80	990	20230324	39.49	1530	-9.74	20240124	1207	14.42	20240102	2055	-32.80	20230516	990	39.49	20230324	0.64	N	065500	500	158 억		322538	N	N	0	N	00	N
118	20240311	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1378	3	2	0.22	38127496	27599	38.18	1375	1397	1375	1787	963	1375	1381.48	1.02	0	1441	1421	1397	1371	1347	1321	1410	1360	159	412	500	960	1	1	31742912	437	-11.98	1.00	12	0.09	-115.00	1377.00	2055	20230516	-32.94	990	20230324	39.19	1530	-9.93	20240124	1207	14.17	20240102	2055	-32.94	20230516	990	39.19	20230324	0.64	N	065500	500	158 억		322538	N	N	0	N	00	N
119	20240311	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1395	20	2	1.45	28820321	20848	28.84	1375	1397	1375	1787	963	1375	1382.40	1.02	0	22	1421	1397	1371	1347	1321	1410	1360	159	412	500	960	1	1	31742912	443	-12.13	1.01	12	0.07	-115.00	1377.00	2055	20230516	-32.12	990	20230324	40.91	1530	-8.82	20240124	1207	15.58	20240102	2055	-32.12	20230516	990	40.91	20230324	0.64	N	065500	500	158 억		322538	N	N	0	N	00	N
120	20240311	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	0	3	0.00	5267916	3830	5.30	1375	1397	1375	1787	963	1375	1375.43	1.02	0	-555	1421	1397	1371	1347	1321	1410	1360	159	412	500	960	1	1	31742912	436	-11.96	1.00	12	0.01	-115.00	1377.00	2055	20230516	-33.09	990	20230324	38.89	1530	-10.13	20240124	1207	13.92	20240102	2055	-33.09	20230516	990	38.89	20230324	0.64	N	065500	500	158 억		322538	N	N	0	N	00	N
121	20240308	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1375	25	2	1.85	98576436	72289	80.99	1350	1395	1345	1755	945	1350	1363.42	1.01	0	733	1397	1373	1344	1320	1291	1385	1332	159	405	500	940	1	1	31742912	436	-11.96	1.00	12	0.23	-115.00	1377.00	2055	20230516	-33.09	990	20230324	38.89	1530	-10.13	20240124	1207	13.92	20240102	2055	-33.09	20230516	990	38.89	20230324	0.60	N	065500	500	158 억		321805	N	N	0	N	00	N
122	20240308	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1377	27	2	2.00	89791715	65880	73.81	1350	1395	1345	1755	945	1350	1362.96	1.01	0	328	1397	1373	1344	1320	1291	1385	1332	159	405	500	940	1	1	31742912	437	-11.97	1.00	12	0.21	-115.00	1377.00	2055	20230516	-32.99	990	20230324	39.09	1530	-10.00	20240124	1207	14.08	20240102	2055	-32.99	20230516	990	39.09	20230324	0.60	N	065500	500	158 억		321805	N	N	0	N	00	N
123	20240308	140526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1367	17	2	1.26	83638465	61381	68.77	1350	1395	1345	1755	945	1350	1362.61	1.01	0	396	1397	1373	1344	1320	1291	1385	1332	159	405	500	940	1	1	31742912	434	-11.89	0.99	12	0.19	-115.00	1377.00	2055	20230516	-33.48	990	20230324	38.08	1530	-10.65	20240124	1207	13.26	20240102	2055	-33.48	20230516	990	38.08	20230324	0.60	N	065500	500	158 억		321805	N	N	0	N	00	N
124	20240308	130525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1383	33	2	2.44	77354496	56790	63.62	1350	1395	1345	1755	945	1350	1362.11	1.01	0	-568	1397	1373	1344	1320	1291	1385	1332	159	405	500	940	1	1	31742912	439	-12.03	1.00	12	0.18	-115.00	1377.00	2055	20230516	-32.70	990	20230324	39.70	1530	-9.61	20240124	1207	14.58	20240102	2055	-32.70	20230516	990	39.70	20230324	0.60	N	065500	500	158 억		321805	N	N	0	N	00	N
125	20240308	120527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1366	16	2	1.19	65687952	48348	54.17	1350	1375	1345	1755	945	1350	1358.65	1.01	0	419	1397	1373	1344	1320	1291	1385	1332	159	405	500	940	1	1	31742912	434	-11.88	0.99	12	0.15	-115.00	1377.00	2055	20230516	-33.53	990	20230324	37.98	1530	-10.72	20240124	1207	13.17	20240102	2055	-33.53	20230516	990	37.98	20230324	0.60	N	065500	500	158 억		321805	N	N	0	N	00	N
126	20240308	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1359	9	2	0.67	37591433	27774	31.12	1350	1362	1345	1755	945	1350	1353.48	1.01	0	1290	1397	1373	1344	1320	1291	1385	1332	159	405	500	940	1	1	31742912	431	-11.82	0.99	12	0.09	-115.00	1377.00	2055	20230516	-33.87	990	20230324	37.27	1530	-11.18	20240124	1207	12.59	20240102	2055	-33.87	20230516	990	37.27	20230324	0.60	N	065500	500	158 억		321805	N	N	0	N	00	N
127	20240308	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	-1	5	-0.07	30651888	22648	25.37	1350	1362	1345	1755	945	1350	1353.40	1.01	0	1846	1397	1373	1344	1320	1291	1385	1332	159	405	500	940	1	1	31742912	428	-11.73	0.98	12	0.07	-115.00	1377.00	2055	20230516	-34.36	990	20230324	36.26	1530	-11.83	20240124	1207	11.76	20240102	2055	-34.36	20230516	990	36.26	20230324	0.60	N	065500	500	158 억		321805	N	N	0	N	00	N
128	20240308	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1362	12	2	0.89	8409414	6211	6.96	1350	1362	1348	1755	945	1350	1353.95	1.01	0	831	1397	1373	1344	1320	1291	1385	1332	159	405	500	940	1	1	31742912	432	-11.84	0.99	12	0.02	-115.00	1377.00	2055	20230516	-33.72	990	20230324	37.58	1530	-10.98	20240124	1207	12.84	20240102	2055	-33.72	20230516	990	37.58	20230324	0.60	N	065500	500	158 억		321805	N	N	0	N	00	N
129	20240307	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	27	2	2.04	119550476	89043	147.68	1323	1368	1315	1719	927	1323	1342.62	0.95	0	17774	1362	1342	1317	1297	1272	1352	1307	159	396	500	920	1	1	31742912	429	-11.74	0.98	12	0.28	-115.00	1377.00	2055	20230516	-34.31	990	20230324	36.36	1530	-11.76	20240124	1207	11.85	20240102	2055	-34.31	20230516	990	36.36	20230324	0.57	N	065500	500	158 억		302197	N	N	0	N	00	N
130	20240307	150505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	26	2	1.97	116206497	86560	143.56	1323	1368	1315	1719	927	1323	1342.50	0.95	0	18001	1362	1342	1317	1297	1272	1352	1307	159	396	500	920	1	1	31742912	428	-11.73	0.98	12	0.27	-115.00	1377.00	2055	20230516	-34.36	990	20230324	36.26	1530	-11.83	20240124	1207	11.76	20240102	2055	-34.36	20230516	990	36.26	20230324	0.57	N	065500	500	158 억		302197	N	N	0	N	00	N
131	20240307	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	27	2	2.04	109756910	81775	135.62	1323	1368	1315	1719	927	1323	1342.18	0.95	0	18320	1362	1342	1317	1297	1272	1352	1307	159	396	500	920	1	1	31742912	429	-11.74	0.98	12	0.26	-115.00	1377.00	2055	20230516	-34.31	990	20230324	36.36	1530	-11.76	20240124	1207	11.85	20240102	2055	-34.31	20230516	990	36.36	20230324	0.57	N	065500	500	158 억		302197	N	N	0	N	00	N
132	20240307	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1351	28	2	2.12	106161385	79113	131.21	1323	1368	1315	1719	927	1323	1341.90	0.95	0	18056	1362	1342	1317	1297	1272	1352	1307	159	396	500	920	1	1	31742912	429	-11.75	0.98	12	0.25	-115.00	1377.00	2055	20230516	-34.26	990	20230324	36.46	1530	-11.70	20240124	1207	11.93	20240102	2055	-34.26	20230516	990	36.46	20230324	0.57	N	065500	500	158 억		302197	N	N	0	N	00	N
133	20240307	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1338	15	2	1.13	68678402	51459	85.35	1323	1351	1315	1719	927	1323	1334.62	0.95	0	15000	1362	1342	1317	1297	1272	1352	1307	159	396	500	920	1	1	31742912	425	-11.63	0.97	12	0.16	-115.00	1377.00	2055	20230516	-34.89	990	20230324	35.15	1530	-12.55	20240124	1207	10.85	20240102	2055	-34.89	20230516	990	35.15	20230324	0.57	N	065500	500	158 억		302197	N	N	0	N	00	N
134	20240307	110524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	27	2	2.04	50170075	37615	62.38	1323	1351	1315	1719	927	1323	1333.78	0.95	0	12104	1362	1342	1317	1297	1272	1352	1307	159	396	500	920	1	1	31742912	429	-11.74	0.98	12	0.12	-115.00	1377.00	2055	20230516	-34.31	990	20230324	36.36	1530	-11.76	20240124	1207	11.85	20240102	2055	-34.31	20230516	990	36.36	20230324	0.57	N	065500	500	158 억		302197	N	N	0	N	00	N
135	20240307	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	2	2	0.15	14063092	10613	17.60	1323	1329	1315	1719	927	1323	1325.08	0.95	0	339	1362	1342	1317	1297	1272	1352	1307	159	396	500	920	1	1	31742912	421	-11.52	0.96	12	0.03	-115.00	1377.00	2055	20230516	-35.52	990	20230324	33.84	1530	-13.40	20240124	1207	9.78	20240102	2055	-35.52	20230516	990	33.84	20230324	0.57	N	065500	500	158 억		302197	N	N	0	N	00	N
136	20240307	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-8	5	-0.60	3323138	2518	4.18	1323	1323	1315	1719	927	1323	1319.75	0.95	0	753	1362	1342	1317	1297	1272	1352	1307	159	396	500	920	1	1	31742912	417	-11.43	0.95	12	0.01	-115.00	1377.00	2055	20230516	-36.01	990	20230324	32.83	1530	-14.05	20240124	1207	8.95	20240102	2055	-36.01	20230516	990	32.83	20230324	0.57	N	065500	500	158 억		302197	N	N	0	N	00	N
137	20240306	160520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	10	2	0.76	79305055	60295	88.84	1313	1337	1292	1706	920	1313	1315.28	0.95	0	265	1358	1335	1324	1301	1290	1330	1296	159	393	500	910	1	1	31742912	420	-11.50	0.96	12	0.19	-115.00	1377.00	2055	20230516	-35.62	990	20230324	33.64	1530	-13.53	20240124	1207	9.61	20240102	2055	-35.62	20230516	990	33.64	20230324	0.65	N	065500	500	158 억		301907	N	N	0	N	00	N
138	20240306	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1321	8	2	0.61	75991679	57791	85.15	1313	1337	1292	1706	920	1313	1314.94	0.95	0	-769	1358	1335	1324	1301	1290	1330	1296	159	393	500	910	1	1	31742912	419	-11.49	0.96	12	0.18	-115.00	1377.00	2055	20230516	-35.72	990	20230324	33.43	1530	-13.66	20240124	1207	9.44	20240102	2055	-35.72	20230516	990	33.43	20230324	0.65	N	065500	500	158 억		301907	N	N	0	N	00	N
139	20240306	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	2	2	0.15	60381458	45930	67.67	1313	1337	1292	1706	920	1313	1314.64	0.95	0	-1577	1358	1335	1324	1301	1290	1330	1296	159	393	500	910	1	1	31742912	417	-11.43	0.95	12	0.14	-115.00	1377.00	2055	20230516	-36.01	990	20230324	32.83	1530	-14.05	20240124	1207	8.95	20240102	2055	-36.01	20230516	990	32.83	20230324	0.65	N	065500	500	158 억		301907	N	N	0	N	00	N
140	20240306	130521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1316	3	2	0.23	31768215	24187	35.64	1313	1337	1292	1706	920	1313	1313.44	0.95	0	-459	1358	1335	1324	1301	1290	1330	1296	159	393	500	910	1	1	31742912	418	-11.44	0.96	12	0.08	-115.00	1377.00	2055	20230516	-35.96	990	20230324	32.93	1530	-13.99	20240124	1207	9.03	20240102	2055	-35.96	20230516	990	32.93	20230324	0.65	N	065500	500	158 억		301907	N	N	0	N	00	N
141	20240306	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1312	-1	5	-0.08	29487649	22458	33.09	1313	1337	1292	1706	920	1313	1313.01	0.95	0	-282	1358	1335	1324	1301	1290	1330	1296	159	393	500	910	1	1	31742912	416	-11.41	0.95	12	0.07	-115.00	1377.00	2055	20230516	-36.16	990	20230324	32.53	1530	-14.25	20240124	1207	8.70	20240102	2055	-36.16	20230516	990	32.53	20230324	0.65	N	065500	500	158 억		301907	N	N	0	N	00	N
142	20240306	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1323	10	2	0.76	25809123	19669	28.98	1313	1337	1292	1706	920	1313	1312.17	0.95	0	43	1358	1335	1324	1301	1290	1330	1296	159	393	500	910	1	1	31742912	420	-11.50	0.96	12	0.06	-115.00	1377.00	2055	20230516	-35.62	990	20230324	33.64	1530	-13.53	20240124	1207	9.61	20240102	2055	-35.62	20230516	990	33.64	20230324	0.65	N	065500	500	158 억		301907	N	N	0	N	00	N
143	20240306	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1322	9	2	0.69	22122765	16861	24.84	1313	1337	1292	1706	920	1313	1312.07	0.95	0	134	1358	1335	1324	1301	1290	1330	1296	159	393	500	910	1	1	31742912	420	-11.50	0.96	12	0.05	-115.00	1377.00	2055	20230516	-35.67	990	20230324	33.54	1530	-13.59	20240124	1207	9.53	20240102	2055	-35.67	20230516	990	33.54	20230324	0.65	N	065500	500	158 억		301907	N	N	0	N	00	N
144	20240306	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1305	-8	5	-0.61	12319271	9400	13.85	1313	1318	1292	1706	920	1313	1310.56	0.95	0	-388	1358	1335	1324	1301	1290	1330	1296	159	393	500	910	1	1	31742912	414	-11.35	0.95	12	0.03	-115.00	1377.00	2055	20230516	-36.50	990	20230324	31.82	1530	-14.71	20240124	1207	8.12	20240102	2055	-36.50	20230516	990	31.82	20230324	0.65	N	065500	500	158 억		301907	N	N	0	N	00	N
145	20240305	160515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1313	-27	5	-2.01	90018634	67669	66.36	1340	1347	1313	1742	938	1340	1330.28	0.98	0	-8813	1372	1355	1343	1326	1314	1350	1321	159	402	500	930	1	1	31742912	417	-11.42	0.95	12	0.21	-115.00	1377.00	2055	20230516	-36.11	990	20230324	32.63	1530	-14.18	20240124	1207	8.78	20240102	2055	-36.11	20230516	990	32.63	20230324	0.59	N	065500	500	158 억		310720	N	N	0	N	00	N
146	20240305	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1315	-25	5	-1.87	85953565	64575	63.32	1340	1347	1313	1742	938	1340	1331.07	0.98	0	-8502	1372	1355	1343	1326	1314	1350	1321	159	402	500	930	1	1	31742912	417	-11.43	0.95	12	0.20	-115.00	1377.00	2055	20230516	-36.01	990	20230324	32.83	1530	-14.05	20240124	1207	8.95	20240102	2055	-36.01	20230516	990	32.83	20230324	0.59	N	065500	500	158 억		310720	N	N	0	N	00	N
147	20240305	140510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1325	-15	5	-1.12	62164261	46553	45.65	1340	1347	1325	1742	938	1340	1335.34	0.98	0	-6370	1372	1355	1343	1326	1314	1350	1321	159	402	500	930	1	1	31742912	421	-11.52	0.96	12	0.15	-115.00	1377.00	2055	20230516	-35.52	990	20230324	33.84	1530	-13.40	20240124	1207	9.78	20240102	2055	-35.52	20230516	990	33.84	20230324	0.59	N	065500	500	158 억		310720	N	N	0	N	00	N
148	20240305	130515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-10	5	-0.75	53134356	39742	38.97	1340	1347	1325	1742	938	1340	1336.98	0.98	0	-2018	1372	1355	1343	1326	1314	1350	1321	159	402	500	930	1	1	31742912	422	-11.57	0.97	12	0.13	-115.00	1377.00	2055	20230516	-35.28	990	20230324	34.34	1530	-13.07	20240124	1207	10.19	20240102	2055	-35.28	20230516	990	34.34	20230324	0.59	N	065500	500	158 억		310720	N	N	0	N	00	N
149	20240305	120513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1330	-10	5	-0.75	47907985	35802	35.11	1340	1347	1325	1742	938	1340	1338.14	0.98	0	-1746	1372	1355	1343	1326	1314	1350	1321	159	402	500	930	1	1	31742912	422	-11.57	0.97	12	0.11	-115.00	1377.00	2055	20230516	-35.28	990	20230324	34.34	1530	-13.07	20240124	1207	10.19	20240102	2055	-35.28	20230516	990	34.34	20230324	0.59	N	065500	500	158 억		310720	N	N	0	N	00	N
150	20240305	110513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1332	-8	5	-0.60	40396158	30151	29.57	1340	1347	1332	1742	938	1340	1339.79	0.98	0	3025	1372	1355	1343	1326	1314	1350	1321	159	402	500	930	1	1	31742912	423	-11.58	0.97	12	0.09	-115.00	1377.00	2055	20230516	-35.18	990	20230324	34.55	1530	-12.94	20240124	1207	10.36	20240102	2055	-35.18	20230516	990	34.55	20230324	0.59	N	065500	500	158 억		310720	N	N	0	N	00	N
151	20240305	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1343	3	2	0.22	32122823	23956	23.49	1340	1347	1335	1742	938	1340	1340.91	0.98	0	6491	1372	1355	1343	1326	1314	1350	1321	159	402	500	930	1	1	31742912	426	-11.68	0.98	12	0.08	-115.00	1377.00	2055	20230516	-34.65	990	20230324	35.66	1530	-12.22	20240124	1207	11.27	20240102	2055	-34.65	20230516	990	35.66	20230324	0.59	N	065500	500	158 억		310720	N	N	0	N	00	N
152	20240305	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	0	3	0.00	5158239	3850	3.78	1340	1340	1335	1742	938	1340	1339.80	0.98	0	-435	1372	1355	1343	1326	1314	1350	1321	159	402	500	930	1	1	31742912	425	-11.65	0.97	12	0.01	-115.00	1377.00	2055	20230516	-34.79	990	20230324	35.35	1530	-12.42	20240124	1207	11.02	20240102	2055	-34.79	20230516	990	35.35	20230324	0.59	N	065500	500	158 억		310720	N	N	0	N	00	N
153	20240304	160512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1340	-7	5	-0.52	137157463	101894	99.09	1347	1360	1331	1751	943	1347	1346.08	0.98	0	-1518	1383	1364	1328	1309	1273	1374	1319	159	404	500	940	1	1	31742912	425	-11.65	0.97	12	0.32	-115.00	1377.00	2055	20230516	-34.79	990	20230324	35.35	1530	-12.42	20240124	1207	11.02	20240102	2055	-34.79	20230516	990	35.35	20230324	0.50	N	065500	500	158 억		312238	N	N	0	N	00	N
154	20240304	150509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	-5	5	-0.37	131867317	97946	95.25	1347	1360	1331	1751	943	1347	1346.33	0.98	0	-1406	1383	1364	1328	1309	1273	1374	1319	159	404	500	940	1	1	31742912	426	-11.67	0.97	12	0.31	-115.00	1377.00	2055	20230516	-34.70	990	20230324	35.56	1530	-12.29	20240124	1207	11.18	20240102	2055	-34.70	20230516	990	35.56	20230324	0.50	N	065500	500	158 억		312238	N	N	0	N	00	N
155	20240304	140440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1345	-2	5	-0.15	122112165	90696	88.20	1347	1360	1331	1751	943	1347	1346.39	0.98	0	1359	1383	1364	1328	1309	1273	1374	1319	159	404	500	940	1	1	31742912	427	-11.70	0.98	12	0.29	-115.00	1377.00	2055	20230516	-34.55	990	20230324	35.86	1530	-12.09	20240124	1207	11.43	20240102	2055	-34.55	20230516	990	35.86	20230324	0.50	N	065500	500	158 억		312238	N	N	0	N	00	N
156	20240304	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1342	-5	5	-0.37	121388146	90157	87.68	1347	1360	1331	1751	943	1347	1346.41	0.98	0	1514	1383	1364	1328	1309	1273	1374	1319	159	404	500	940	1	1	31742912	426	-11.67	0.97	12	0.28	-115.00	1377.00	2055	20230516	-34.70	990	20230324	35.56	1530	-12.29	20240124	1207	11.18	20240102	2055	-34.70	20230516	990	35.56	20230324	0.50	N	065500	500	158 억		312238	N	N	0	N	00	N
157	20240304	120443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1349	2	2	0.15	116002365	86159	83.79	1347	1360	1331	1751	943	1347	1346.38	0.98	0	2576	1383	1364	1328	1309	1273	1374	1319	159	404	500	940	1	1	31742912	428	-11.73	0.98	12	0.27	-115.00	1377.00	2055	20230516	-34.36	990	20230324	36.26	1530	-11.83	20240124	1207	11.76	20240102	2055	-34.36	20230516	990	36.26	20230324	0.50	N	065500	500	158 억		312238	N	N	0	N	00	N
158	20240304	110502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1335	-12	5	-0.89	83515742	62036	60.33	1347	1360	1331	1751	943	1347	1346.25	0.98	0	3474	1383	1364	1328	1309	1273	1374	1319	159	404	500	940	1	1	31742912	424	-11.61	0.97	12	0.20	-115.00	1377.00	2055	20230516	-35.04	990	20230324	34.85	1530	-12.75	20240124	1207	10.60	20240102	2055	-35.04	20230516	990	34.85	20230324	0.50	N	065500	500	158 억		312238	N	N	0	N	00	N
159	20240304	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1350	3	2	0.22	63723358	47279	45.98	1347	1360	1331	1751	943	1347	1347.82	0.98	0	-3997	1383	1364	1328	1309	1273	1374	1319	159	404	500	940	1	1	31742912	429	-11.74	0.98	12	0.15	-115.00	1377.00	2055	20230516	-34.31	990	20230324	36.36	1530	-11.76	20240124	1207	11.85	20240102	2055	-34.31	20230516	990	36.36	20230324	0.50	N	065500	500	158 억		312238	N	N	0	N	00	N
160	20240304	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1334	-13	5	-0.97	12206549	9105	8.85	1347	1347	1331	1751	943	1347	1340.64	0.98	0	-25	1383	1364	1328	1309	1273	1374	1319	159	404	500	940	1	1	31742912	423	-11.60	0.97	12	0.03	-115.00	1377.00	2055	20230516	-35.09	990	20230324	34.75	1530	-12.81	20240124	1207	10.52	20240102	2055	-35.09	20230516	990	34.75	20230324	0.50	N	065500	500	158 억		312238	N	N	0	N	00	N