KissMeData/080470/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	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	10	2	0.21	22984965	4950	54.58	4635	4695	4620	6080	3280	4680	4643.43	0.50	0	-68	4796	4737	4671	4612	4546	4767	4642	37	1400	500	3270	5	1	7300000	342	6.23	0.71	12	0.07	753.00	6590.00	7340	20230510	-36.10	4495	20240320	4.34	5250	-10.67	20240122	4495	4.34	20240320	7340	-36.10	20230510	4495	4.34	20240320	0.53	N	080470	500	36 억		36177	N	N	0	N	00	N
3	20240329	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-30	5	-0.64	22040055	4748	52.35	4635	4695	4620	6080	3280	4680	4641.97	0.50	0	-39	4796	4737	4671	4612	4546	4767	4642	37	1400	500	3270	5	1	7300000	339	6.18	0.71	12	0.07	753.00	6590.00	7340	20230510	-36.65	4495	20240320	3.45	5250	-11.43	20240122	4495	3.45	20240320	7340	-36.65	20230510	4495	3.45	20240320	0.53	N	080470	500	36 억		36177	N	N	0	N	00	N
4	20240329	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-5	5	-0.11	19008780	4099	45.19	4635	4680	4620	6080	3280	4680	4637.42	0.50	0	-39	4796	4737	4671	4612	4546	4767	4642	37	1400	500	3270	5	1	7300000	341	6.21	0.71	12	0.06	753.00	6590.00	7340	20230510	-36.31	4495	20240320	4.00	5250	-10.95	20240122	4495	4.00	20240320	7340	-36.31	20230510	4495	4.00	20240320	0.53	N	080470	500	36 억		36177	N	N	0	N	00	N
5	20240329	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-5	5	-0.11	9341110	2015	22.22	4635	4680	4620	6080	3280	4680	4635.79	0.50	0	-38	4796	4737	4671	4612	4546	4767	4642	37	1400	500	3270	5	1	7300000	341	6.21	0.71	12	0.03	753.00	6590.00	7340	20230510	-36.31	4495	20240320	4.00	5250	-10.95	20240122	4495	4.00	20240320	7340	-36.31	20230510	4495	4.00	20240320	0.53	N	080470	500	36 억		36177	N	N	0	N	00	N
6	20240329	120638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4675	-5	5	-0.11	8798445	1899	20.94	4635	4675	4620	6080	3280	4680	4633.20	0.50	0	-38	4796	4737	4671	4612	4546	4767	4642	37	1400	500	3270	5	1	7300000	341	6.21	0.71	12	0.03	753.00	6590.00	7340	20230510	-36.31	4495	20240320	4.00	5250	-10.95	20240122	4495	4.00	20240320	7340	-36.31	20230510	4495	4.00	20240320	0.53	N	080470	500	36 억		36177	N	N	0	N	00	N
7	20240329	110629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-55	5	-1.18	5053740	1091	12.03	4635	4675	4625	6080	3280	4680	4632.21	0.50	0	-38	4796	4737	4671	4612	4546	4767	4642	37	1400	500	3270	5	1	7300000	338	6.14	0.70	12	0.01	753.00	6590.00	7340	20230510	-36.99	4495	20240320	2.89	5250	-11.90	20240122	4495	2.89	20240320	7340	-36.99	20230510	4495	2.89	20240320	0.53	N	080470	500	36 억		36177	N	N	0	N	00	N
8	20240329	100631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4640	-40	5	-0.85	2812040	607	6.69	4635	4675	4625	6080	3280	4680	4632.69	0.50	0	-27	4796	4737	4671	4612	4546	4767	4642	37	1400	500	3270	5	1	7300000	339	6.16	0.70	12	0.01	753.00	6590.00	7340	20230510	-36.78	4495	20240320	3.23	5250	-11.62	20240122	4495	3.23	20240320	7340	-36.78	20230510	4495	3.23	20240320	0.53	N	080470	500	36 억		36177	N	N	0	N	00	N
9	20240329	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-55	5	-1.18	2709505	585	6.45	4635	4635	4625	6080	3280	4680	4631.63	0.50	0	-27	4796	4737	4671	4612	4546	4767	4642	37	1400	500	3270	5	1	7300000	338	6.14	0.70	12	0.01	753.00	6590.00	7340	20230510	-36.99	4495	20240320	2.89	5250	-11.90	20240122	4495	2.89	20240320	7340	-36.99	20230510	4495	2.89	20240320	0.53	N	080470	500	36 억		36177	N	N	0	N	00	N
10	20240328	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	65	2	1.41	41772985	8947	87.34	4605	4730	4605	5990	3235	4615	4668.94	0.50	0	-74	4675	4645	4585	4555	4495	4660	4570	37	1375	500	3230	5	1	7300000	342	14.58	0.78	12	0.12	321.00	6008.00	7340	20230510	-36.24	4495	20240320	4.12	5250	-10.86	20240122	4495	4.12	20240320	7340	-36.24	20230510	4495	4.12	20240320	0.52	N	080470	500	36 억		36293	N	N	0	N	00	N
11	20240328	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	55	2	1.19	41109290	8805	85.95	4605	4730	4605	5990	3235	4615	4668.86	0.50	0	-93	4675	4645	4585	4555	4495	4660	4570	37	1375	500	3230	5	1	7300000	341	14.55	0.78	12	0.12	321.00	6008.00	7340	20230510	-36.38	4495	20240320	3.89	5250	-11.05	20240122	4495	3.89	20240320	7340	-36.38	20230510	4495	3.89	20240320	0.52	N	080470	500	36 억		36293	N	N	0	N	00	N
12	20240328	140629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	65	2	1.41	29028635	6208	60.60	4605	4730	4605	5990	3235	4615	4676.00	0.50	0	-88	4675	4645	4585	4555	4495	4660	4570	37	1375	500	3230	5	1	7300000	342	14.58	0.78	12	0.09	321.00	6008.00	7340	20230510	-36.24	4495	20240320	4.12	5250	-10.86	20240122	4495	4.12	20240320	7340	-36.24	20230510	4495	4.12	20240320	0.52	N	080470	500	36 억		36293	N	N	0	N	00	N
13	20240328	130627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	65	2	1.41	20300385	4343	42.40	4605	4730	4605	5990	3235	4615	4674.28	0.50	0	-85	4675	4645	4585	4555	4495	4660	4570	37	1375	500	3230	5	1	7300000	342	14.58	0.78	12	0.06	321.00	6008.00	7340	20230510	-36.24	4495	20240320	4.12	5250	-10.86	20240122	4495	4.12	20240320	7340	-36.24	20230510	4495	4.12	20240320	0.52	N	080470	500	36 억		36293	N	N	0	N	00	N
14	20240328	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	65	2	1.41	18789405	4020	39.24	4605	4730	4605	5990	3235	4615	4673.98	0.50	0	-79	4675	4645	4585	4555	4495	4660	4570	37	1375	500	3230	5	1	7300000	342	14.58	0.78	12	0.06	321.00	6008.00	7340	20230510	-36.24	4495	20240320	4.12	5250	-10.86	20240122	4495	4.12	20240320	7340	-36.24	20230510	4495	4.12	20240320	0.52	N	080470	500	36 억		36293	N	N	0	N	00	N
15	20240328	110632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	45	2	0.98	17391210	3721	36.32	4605	4730	4605	5990	3235	4615	4673.80	0.50	0	-72	4675	4645	4585	4555	4495	4660	4570	37	1375	500	3230	5	1	7300000	340	14.52	0.78	12	0.05	321.00	6008.00	7340	20230510	-36.51	4495	20240320	3.67	5250	-11.24	20240122	4495	3.67	20240320	7340	-36.51	20230510	4495	3.67	20240320	0.52	N	080470	500	36 억		36293	N	N	0	N	00	N
16	20240328	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4690	75	2	1.63	6433395	1384	13.51	4605	4730	4605	5990	3235	4615	4648.41	0.50	0	12	4675	4645	4585	4555	4495	4660	4570	37	1375	500	3230	5	1	7300000	342	14.61	0.78	12	0.02	321.00	6008.00	7340	20230510	-36.10	4495	20240320	4.34	5250	-10.67	20240122	4495	4.34	20240320	7340	-36.10	20230510	4495	4.34	20240320	0.52	N	080470	500	36 억		36293	N	N	0	N	00	N
17	20240328	090641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-10	5	-0.22	313155	68	0.66	4605	4610	4605	5990	3235	4615	4605.22	0.50	0	-17	4675	4645	4585	4555	4495	4660	4570	37	1375	500	3230	5	1	7300000	336	14.35	0.77	12	0.00	321.00	6008.00	7340	20230510	-37.26	4495	20240320	2.45	5250	-12.29	20240122	4495	2.45	20240320	7340	-37.26	20230510	4495	2.45	20240320	0.52	N	080470	500	36 억		36293	N	N	0	N	00	N
18	20240327	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	45	2	0.98	46380300	10157	52.06	4570	4615	4525	5940	3200	4570	4566.34	0.50	0	44	4626	4597	4556	4527	4486	4612	4542	37	1370	500	3190	5	1	7300000	337	14.38	0.77	12	0.14	321.00	6008.00	7340	20230510	-37.13	4495	20240320	2.67	5250	-12.10	20240122	4495	2.67	20240320	7340	-37.13	20230510	4495	2.67	20240320	0.53	N	080470	500	36 억		36249	N	N	0	N	00	N
19	20240327	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	20	2	0.44	45666055	10002	51.27	4570	4615	4525	5940	3200	4570	4565.69	0.50	0	37	4626	4597	4556	4527	4486	4612	4542	37	1370	500	3190	5	1	7300000	335	14.30	0.76	12	0.14	321.00	6008.00	7340	20230510	-37.47	4495	20240320	2.11	5250	-12.57	20240122	4495	2.11	20240320	7340	-37.47	20230510	4495	2.11	20240320	0.53	N	080470	500	36 억		36249	N	N	0	N	00	N
20	20240327	140639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	25	2	0.55	43615305	9557	48.99	4570	4595	4525	5940	3200	4570	4563.70	0.50	0	47	4626	4597	4556	4527	4486	4612	4542	37	1370	500	3190	5	1	7300000	335	14.31	0.76	12	0.13	321.00	6008.00	7340	20230510	-37.40	4495	20240320	2.22	5250	-12.48	20240122	4495	2.22	20240320	7340	-37.40	20230510	4495	2.22	20240320	0.53	N	080470	500	36 억		36249	N	N	0	N	00	N
21	20240327	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	0	3	0.00	43390455	9508	48.74	4570	4585	4525	5940	3200	4570	4563.57	0.50	0	62	4626	4597	4556	4527	4486	4612	4542	37	1370	500	3190	5	1	7300000	334	14.24	0.76	12	0.13	321.00	6008.00	7340	20230510	-37.74	4495	20240320	1.67	5250	-12.95	20240122	4495	1.67	20240320	7340	-37.74	20230510	4495	1.67	20240320	0.53	N	080470	500	36 억		36249	N	N	0	N	00	N
22	20240327	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	0	3	0.00	11960775	2630	13.48	4570	4570	4525	5940	3200	4570	4547.82	0.50	0	68	4626	4597	4556	4527	4486	4612	4542	37	1370	500	3190	5	1	7300000	334	14.24	0.76	12	0.04	321.00	6008.00	7340	20230510	-37.74	4495	20240320	1.67	5250	-12.95	20240122	4495	1.67	20240320	7340	-37.74	20230510	4495	1.67	20240320	0.53	N	080470	500	36 억		36249	N	N	0	N	00	N
23	20240327	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-5	5	-0.11	9187670	2022	10.36	4570	4570	4525	5940	3200	4570	4543.85	0.50	0	72	4626	4597	4556	4527	4486	4612	4542	37	1370	500	3190	5	1	7300000	333	14.22	0.76	12	0.03	321.00	6008.00	7340	20230510	-37.81	4495	20240320	1.56	5250	-13.05	20240122	4495	1.56	20240320	7340	-37.81	20230510	4495	1.56	20240320	0.53	N	080470	500	36 억		36249	N	N	0	N	00	N
24	20240327	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-25	5	-0.55	5782285	1273	6.53	4570	4570	4525	5940	3200	4570	4542.25	0.50	0	66	4626	4597	4556	4527	4486	4612	4542	37	1370	500	3190	5	1	7300000	332	14.16	0.76	12	0.02	321.00	6008.00	7340	20230510	-38.08	4495	20240320	1.11	5250	-13.43	20240122	4495	1.11	20240320	7340	-38.08	20230510	4495	1.11	20240320	0.53	N	080470	500	36 억		36249	N	N	0	N	00	N
25	20240327	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-40	5	-0.88	1271490	279	1.43	4570	4570	4530	5940	3200	4570	4557.31	0.50	0	-27	4626	4597	4556	4527	4486	4612	4542	37	1370	500	3190	5	1	7300000	331	14.11	0.75	12	0.00	321.00	6008.00	7340	20230510	-38.28	4495	20240320	0.78	5250	-13.71	20240122	4495	0.78	20240320	7340	-38.28	20230510	4495	0.78	20240320	0.53	N	080470	500	36 억		36249	N	N	0	N	00	N
26	20240326	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	5	2	0.11	88446845	19500	108.09	4540	4585	4515	5930	3200	4565	4535.74	0.50	0	44	4695	4630	4590	4525	4485	4610	4505	37	1365	500	3190	5	1	7300000	334	14.24	0.76	12	0.27	321.00	6008.00	7340	20230510	-37.74	4495	20240320	1.67	5250	-12.95	20240122	4495	1.67	20240320	7340	-37.74	20230510	4495	1.67	20240320	0.53	N	080470	500	36 억		36205	N	N	0	N	00	N
27	20240326	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-25	5	-0.55	85159655	18777	104.08	4540	4585	4515	5930	3200	4565	4535.32	0.50	0	42	4695	4630	4590	4525	4485	4610	4505	37	1365	500	3190	5	1	7300000	331	14.14	0.76	12	0.26	321.00	6008.00	7340	20230510	-38.15	4495	20240320	1.00	5250	-13.52	20240122	4495	1.00	20240320	7340	-38.15	20230510	4495	1.00	20240320	0.53	N	080470	500	36 억		36205	N	N	0	N	00	N
28	20240326	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-25	5	-0.55	77450520	17079	94.67	4540	4585	4515	5930	3200	4565	4534.84	0.50	0	42	4695	4630	4590	4525	4485	4610	4505	37	1365	500	3190	5	1	7300000	331	14.14	0.76	12	0.23	321.00	6008.00	7340	20230510	-38.15	4495	20240320	1.00	5250	-13.52	20240122	4495	1.00	20240320	7340	-38.15	20230510	4495	1.00	20240320	0.53	N	080470	500	36 억		36205	N	N	0	N	00	N
29	20240326	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-20	5	-0.44	62270435	13736	76.14	4540	4585	4515	5930	3200	4565	4533.37	0.50	0	42	4695	4630	4590	4525	4485	4610	4505	37	1365	500	3190	5	1	7300000	332	14.16	0.76	12	0.19	321.00	6008.00	7340	20230510	-38.08	4495	20240320	1.11	5250	-13.43	20240122	4495	1.11	20240320	7340	-38.08	20230510	4495	1.11	20240320	0.53	N	080470	500	36 억		36205	N	N	0	N	00	N
30	20240326	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4545	-20	5	-0.44	47995695	10590	58.70	4540	4585	4515	5930	3200	4565	4532.17	0.50	0	42	4695	4630	4590	4525	4485	4610	4505	37	1365	500	3190	5	1	7300000	332	14.16	0.76	12	0.15	321.00	6008.00	7340	20230510	-38.08	4495	20240320	1.11	5250	-13.43	20240122	4495	1.11	20240320	7340	-38.08	20230510	4495	1.11	20240320	0.53	N	080470	500	36 억		36205	N	N	0	N	00	N
31	20240326	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-30	5	-0.66	40040480	8838	48.99	4540	4585	4515	5930	3200	4565	4530.49	0.50	0	12	4695	4630	4590	4525	4485	4610	4505	37	1365	500	3190	5	1	7300000	331	14.13	0.75	12	0.12	321.00	6008.00	7340	20230510	-38.22	4495	20240320	0.89	5250	-13.62	20240122	4495	0.89	20240320	7340	-38.22	20230510	4495	0.89	20240320	0.53	N	080470	500	36 억		36205	N	N	0	N	00	N
32	20240326	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4520	-45	5	-0.99	21421015	4736	26.25	4540	4540	4515	5930	3200	4565	4523.02	0.50	0	12	4695	4630	4590	4525	4485	4610	4505	37	1365	500	3190	5	1	7300000	330	14.08	0.75	12	0.06	321.00	6008.00	7340	20230510	-38.42	4495	20240320	0.56	5250	-13.90	20240122	4495	0.56	20240320	7340	-38.42	20230510	4495	0.56	20240320	0.53	N	080470	500	36 억		36205	N	N	0	N	00	N
33	20240326	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4530	-35	5	-0.77	6883950	1519	8.42	4540	4540	4520	5930	3200	4565	4531.90	0.50	0	0	4695	4630	4590	4525	4485	4610	4505	37	1365	500	3190	5	1	7300000	331	14.11	0.75	12	0.02	321.00	6008.00	7340	20230510	-38.28	4495	20240320	0.78	5250	-13.71	20240122	4495	0.78	20240320	7340	-38.28	20230510	4495	0.78	20240320	0.53	N	080470	500	36 억		36205	N	N	0	N	00	N
34	20240325	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-35	5	-0.76	82296125	18038	218.27	4655	4655	4550	5980	3220	4600	4562.38	0.50	0	-103	4743	4671	4618	4546	4493	4645	4520	37	1380	500	3220	5	1	7300000	333	14.22	0.76	12	0.25	321.00	6008.00	7340	20230510	-37.81	4495	20240320	1.56	5250	-13.05	20240122	4495	1.56	20240320	7340	-37.81	20230510	4495	1.56	20240320	0.53	N	080470	500	36 억		36293	N	N	0	N	00	N
35	20240325	150653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-45	5	-0.98	78685120	17247	208.70	4655	4655	4550	5980	3220	4600	4562.25	0.50	0	-42	4743	4671	4618	4546	4493	4645	4520	37	1380	500	3220	5	1	7300000	333	14.19	0.76	12	0.24	321.00	6008.00	7340	20230510	-37.94	4495	20240320	1.33	5250	-13.24	20240122	4495	1.33	20240320	7340	-37.94	20230510	4495	1.33	20240320	0.53	N	080470	500	36 억		36293	N	N	0	N	00	N
36	20240325	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-45	5	-0.98	64975665	14235	172.25	4655	4655	4550	5980	3220	4600	4564.50	0.50	0	-42	4743	4671	4618	4546	4493	4645	4520	37	1380	500	3220	5	1	7300000	333	14.19	0.76	12	0.19	321.00	6008.00	7340	20230510	-37.94	4495	20240320	1.33	5250	-13.24	20240122	4495	1.33	20240320	7340	-37.94	20230510	4495	1.33	20240320	0.53	N	080470	500	36 억		36293	N	N	0	N	00	N
37	20240325	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4555	-45	5	-0.98	53628730	11742	142.09	4655	4655	4550	5980	3220	4600	4567.26	0.50	0	-42	4743	4671	4618	4546	4493	4645	4520	37	1380	500	3220	5	1	7300000	333	14.19	0.76	12	0.16	321.00	6008.00	7340	20230510	-37.94	4495	20240320	1.33	5250	-13.24	20240122	4495	1.33	20240320	7340	-37.94	20230510	4495	1.33	20240320	0.53	N	080470	500	36 억		36293	N	N	0	N	00	N
38	20240325	120654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-35	5	-0.76	42435475	9285	112.35	4655	4655	4550	5980	3220	4600	4570.33	0.50	0	-42	4743	4671	4618	4546	4493	4645	4520	37	1380	500	3220	5	1	7300000	333	14.22	0.76	12	0.13	321.00	6008.00	7340	20230510	-37.81	4495	20240320	1.56	5250	-13.05	20240122	4495	1.56	20240320	7340	-37.81	20230510	4495	1.56	20240320	0.53	N	080470	500	36 억		36293	N	N	0	N	00	N
39	20240325	110652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	0	3	0.00	25194730	5499	66.54	4655	4655	4550	5980	3220	4600	4581.69	0.50	0	-42	4743	4671	4618	4546	4493	4645	4520	37	1380	500	3220	5	1	7300000	336	14.33	0.77	12	0.08	321.00	6008.00	7340	20230510	-37.33	4495	20240320	2.34	5250	-12.38	20240122	4495	2.34	20240320	7340	-37.33	20230510	4495	2.34	20240320	0.53	N	080470	500	36 억		36293	N	N	0	N	00	N
40	20240325	100652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-40	5	-0.87	16504405	3594	43.49	4655	4655	4550	5980	3220	4600	4592.21	0.50	0	-90	4743	4671	4618	4546	4493	4645	4520	37	1380	500	3220	5	1	7300000	333	14.21	0.76	12	0.05	321.00	6008.00	7340	20230510	-37.87	4495	20240320	1.45	5250	-13.14	20240122	4495	1.45	20240320	7340	-37.87	20230510	4495	1.45	20240320	0.53	N	080470	500	36 억		36293	N	N	0	N	00	N
41	20240325	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	45	2	0.98	800525	172	2.08	4655	4655	4645	5980	3220	4600	4654.22	0.50	0	-22	4743	4671	4618	4546	4493	4645	4520	37	1380	500	3220	5	1	7300000	339	14.47	0.77	12	0.00	321.00	6008.00	7340	20230510	-36.72	4495	20240320	3.34	5250	-11.52	20240122	4495	3.34	20240320	7340	-36.72	20230510	4495	3.34	20240320	0.53	N	080470	500	36 억		36293	N	N	0	N	00	N
42	20240322	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-5	5	-0.11	37815630	8263	52.55	4605	4690	4565	5980	3225	4605	4576.45	0.50	0	-356	4775	4690	4630	4545	4485	4660	4515	37	1375	500	3220	5	1	7300000	336	14.33	0.77	12	0.11	321.00	6008.00	7340	20230510	-37.33	4495	20240320	2.34	5250	-12.38	20240122	4495	2.34	20240320	7340	-37.33	20230510	4495	2.34	20240320	0.53	N	080470	500	36 억		36228	N	N	0	N	00	N
43	20240322	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	-10	5	-0.22	34958955	7641	48.60	4605	4690	4565	5980	3225	4605	4575.13	0.50	0	-356	4775	4690	4630	4545	4485	4660	4515	37	1375	500	3220	5	1	7300000	335	14.31	0.76	12	0.10	321.00	6008.00	7340	20230510	-37.40	4495	20240320	2.22	5250	-12.48	20240122	4495	2.22	20240320	7340	-37.40	20230510	4495	2.22	20240320	0.53	N	080470	500	36 억		36228	N	N	0	N	00	N
44	20240322	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-40	5	-0.87	30994730	6774	43.08	4605	4690	4565	5980	3225	4605	4575.48	0.50	0	-348	4775	4690	4630	4545	4485	4660	4515	37	1375	500	3220	5	1	7300000	333	14.22	0.76	12	0.09	321.00	6008.00	7340	20230510	-37.81	4495	20240320	1.56	5250	-13.05	20240122	4495	1.56	20240320	7340	-37.81	20230510	4495	1.56	20240320	0.53	N	080470	500	36 억		36228	N	N	0	N	00	N
45	20240322	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-35	5	-0.76	26687890	5831	37.09	4605	4690	4565	5980	3225	4605	4576.83	0.50	0	-376	4775	4690	4630	4545	4485	4660	4515	37	1375	500	3220	5	1	7300000	334	14.24	0.76	12	0.08	321.00	6008.00	7340	20230510	-37.74	4495	20240320	1.67	5250	-12.95	20240122	4495	1.67	20240320	7340	-37.74	20230510	4495	1.67	20240320	0.53	N	080470	500	36 억		36228	N	N	0	N	00	N
46	20240322	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-35	5	-0.76	22042725	4814	30.62	4605	4690	4565	5980	3225	4605	4578.80	0.50	0	-376	4775	4690	4630	4545	4485	4660	4515	37	1375	500	3220	5	1	7300000	334	14.24	0.76	12	0.07	321.00	6008.00	7340	20230510	-37.74	4495	20240320	1.67	5250	-12.95	20240122	4495	1.67	20240320	7340	-37.74	20230510	4495	1.67	20240320	0.53	N	080470	500	36 억		36228	N	N	0	N	00	N
47	20240322	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-35	5	-0.76	16952205	3700	23.53	4605	4690	4565	5980	3225	4605	4581.59	0.50	0	-270	4775	4690	4630	4545	4485	4660	4515	37	1375	500	3220	5	1	7300000	334	14.24	0.76	12	0.05	321.00	6008.00	7340	20230510	-37.74	4495	20240320	1.67	5250	-12.95	20240122	4495	1.67	20240320	7340	-37.74	20230510	4495	1.67	20240320	0.53	N	080470	500	36 억		36228	N	N	0	N	00	N
48	20240322	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-35	5	-0.76	9544460	2080	13.23	4605	4690	4565	5980	3225	4605	4588.57	0.50	0	-106	4775	4690	4630	4545	4485	4660	4515	37	1375	500	3220	5	1	7300000	334	14.24	0.76	12	0.03	321.00	6008.00	7340	20230510	-37.74	4495	20240320	1.67	5250	-12.95	20240122	4495	1.67	20240320	7340	-37.74	20230510	4495	1.67	20240320	0.53	N	080470	500	36 억		36228	N	N	0	N	00	N
49	20240322	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-15	5	-0.33	1692690	365	2.32	4605	4690	4590	5980	3225	4605	4638.80	0.50	0	-34	4775	4690	4630	4545	4485	4660	4515	37	1375	500	3220	5	1	7300000	335	14.30	0.76	12	0.00	321.00	6008.00	7340	20230510	-37.47	4495	20240320	2.11	5250	-12.57	20240122	4495	2.11	20240320	7340	-37.47	20230510	4495	2.11	20240320	0.53	N	080470	500	36 억		36228	N	N	0	N	00	N
50	20240321	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-90	5	-1.92	71832345	15626	122.80	4695	4715	4570	6100	3290	4695	4596.96	0.50	0	-182	4935	4815	4655	4535	4375	4735	4455	37	1405	500	3280	5	1	7300000	336	14.35	0.77	12	0.21	321.00	6008.00	7340	20230510	-37.26	4495	20240320	2.45	5250	-12.29	20240122	4495	2.45	20240320	7340	-37.26	20230510	4495	2.45	20240320	0.53	N	080470	500	36 억		36410	N	N	0	N	00	N
51	20240321	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-105	5	-2.24	69561630	15132	118.92	4695	4715	4570	6100	3290	4695	4596.98	0.50	0	-80	4935	4815	4655	4535	4375	4735	4455	37	1405	500	3280	5	1	7300000	335	14.30	0.76	12	0.21	321.00	6008.00	7340	20230510	-37.47	4495	20240320	2.11	5250	-12.57	20240122	4495	2.11	20240320	7340	-37.47	20230510	4495	2.11	20240320	0.53	N	080470	500	36 억		36410	N	N	0	N	00	N
52	20240321	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-105	5	-2.24	53514360	11632	91.41	4695	4715	4570	6100	3290	4695	4600.60	0.50	0	-175	4935	4815	4655	4535	4375	4735	4455	37	1405	500	3280	5	1	7300000	335	14.30	0.76	12	0.16	321.00	6008.00	7340	20230510	-37.47	4495	20240320	2.11	5250	-12.57	20240122	4495	2.11	20240320	7340	-37.47	20230510	4495	2.11	20240320	0.53	N	080470	500	36 억		36410	N	N	0	N	00	N
53	20240321	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	-115	5	-2.45	41690040	9055	71.16	4695	4715	4570	6100	3290	4695	4604.07	0.50	0	-173	4935	4815	4655	4535	4375	4735	4455	37	1405	500	3280	5	1	7300000	334	14.27	0.76	12	0.12	321.00	6008.00	7340	20230510	-37.60	4495	20240320	1.89	5250	-12.76	20240122	4495	1.89	20240320	7340	-37.60	20230510	4495	1.89	20240320	0.53	N	080470	500	36 억		36410	N	N	0	N	00	N
54	20240321	120647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-125	5	-2.66	34438760	7471	58.71	4695	4715	4570	6100	3290	4695	4609.64	0.50	0	-151	4935	4815	4655	4535	4375	4735	4455	37	1405	500	3280	5	1	7300000	334	14.24	0.76	12	0.10	321.00	6008.00	7340	20230510	-37.74	4495	20240320	1.67	5250	-12.95	20240122	4495	1.67	20240320	7340	-37.74	20230510	4495	1.67	20240320	0.53	N	080470	500	36 억		36410	N	N	0	N	00	N
55	20240321	110645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-80	5	-1.70	25978645	5625	44.20	4695	4715	4580	6100	3290	4695	4618.40	0.50	0	-134	4935	4815	4655	4535	4375	4735	4455	37	1405	500	3280	5	1	7300000	337	14.38	0.77	12	0.08	321.00	6008.00	7340	20230510	-37.13	4495	20240320	2.67	5250	-12.10	20240122	4495	2.67	20240320	7340	-37.13	20230510	4495	2.67	20240320	0.53	N	080470	500	36 억		36410	N	N	0	N	00	N
56	20240321	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-80	5	-1.70	12150230	2618	20.57	4695	4715	4610	6100	3290	4695	4640.99	0.50	0	12	4935	4815	4655	4535	4375	4735	4455	37	1405	500	3280	5	1	7300000	337	14.38	0.77	12	0.04	321.00	6008.00	7340	20230510	-37.13	4495	20240320	2.67	5250	-12.10	20240122	4495	2.67	20240320	7340	-37.13	20230510	4495	2.67	20240320	0.53	N	080470	500	36 억		36410	N	N	0	N	00	N
57	20240321	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	20	2	0.43	2390090	509	4.00	4695	4715	4695	6100	3290	4695	4695.66	0.50	0	-23	4935	4815	4655	4535	4375	4735	4455	37	1405	500	3280	5	1	7300000	344	14.69	0.78	12	0.01	321.00	6008.00	7340	20230510	-35.76	4495	20240320	4.89	5250	-10.19	20240122	4495	4.89	20240320	7340	-35.76	20230510	4495	4.89	20240320	0.53	N	080470	500	36 억		36410	N	N	0	N	00	N
58	20240320	160641	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4695	-80	5	-1.68	58253345	12683	477.34	4775	4775	4495	6200	3345	4775	4592.99	0.50	0	-103	4841	4807	4741	4707	4641	4825	4725	37	1425	500	3340	5	1	7300000	343	14.63	0.78	12	0.17	321.00	6008.00	7340	20230510	-36.04	4495	20240320	4.45	5250	-10.57	20240122	4495	4.45	20240320	7340	-36.04	20230510	4495	4.45	20240320	0.53	N	080470	500	36 억		36513	N	N	0	N	00	N
59	20240320	150643	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4695	-80	5	-1.68	57858995	12599	474.18	4775	4775	4495	6200	3345	4775	4592.35	0.50	0	-102	4841	4807	4741	4707	4641	4825	4725	37	1425	500	3340	5	1	7300000	343	14.63	0.78	12	0.17	321.00	6008.00	7340	20230510	-36.04	4495	20240320	4.45	5250	-10.57	20240122	4495	4.45	20240320	7340	-36.04	20230510	4495	4.45	20240320	0.53	N	080470	500	36 억		36513	N	N	0	N	00	N
60	20240320	140647	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4690	-85	5	-1.78	57372040	12495	470.27	4775	4775	4495	6200	3345	4775	4591.60	0.50	0	-6	4841	4807	4741	4707	4641	4825	4725	37	1425	500	3340	5	1	7300000	342	14.61	0.78	12	0.17	321.00	6008.00	7340	20230510	-36.10	4495	20240320	4.34	5250	-10.67	20240122	4495	4.34	20240320	7340	-36.10	20230510	4495	4.34	20240320	0.53	N	080470	500	36 억		36513	N	N	0	N	00	N
61	20240320	130649	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4665	-110	5	-2.30	55569140	12108	455.70	4775	4775	4495	6200	3345	4775	4589.46	0.50	0	-1	4841	4807	4741	4707	4641	4825	4725	37	1425	500	3340	5	1	7300000	341	14.53	0.78	12	0.17	321.00	6008.00	7340	20230510	-36.44	4495	20240320	3.78	5250	-11.14	20240122	4495	3.78	20240320	7340	-36.44	20230510	4495	3.78	20240320	0.53	N	080470	500	36 억		36513	N	N	0	N	00	N
62	20240320	120641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	-35	5	-0.73	6898800	1449	54.54	4775	4775	4730	6200	3345	4775	4761.08	0.50	0	-80	4841	4807	4741	4707	4641	4825	4725	37	1425	500	3340	5	1	7300000	346	14.77	0.79	12	0.02	321.00	6008.00	7340	20230510	-35.42	4510	20231030	5.10	5250	-9.71	20240122	4515	4.98	20240201	7340	-35.42	20230510	4510	5.10	20231030	0.53	N	080470	500	36 억		36513	N	N	0	N	00	N
63	20240320	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-20	5	-0.42	5576225	1170	44.03	4775	4775	4730	6200	3345	4775	4766.00	0.50	0	-79	4841	4807	4741	4707	4641	4825	4725	37	1425	500	3340	5	1	7300000	347	14.81	0.79	12	0.02	321.00	6008.00	7340	20230510	-35.22	4510	20231030	5.43	5250	-9.43	20240122	4515	5.32	20240201	7340	-35.22	20230510	4510	5.43	20231030	0.53	N	080470	500	36 억		36513	N	N	0	N	00	N
64	20240320	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	-35	5	-0.73	5557250	1166	43.88	4775	4775	4730	6200	3345	4775	4766.08	0.50	0	-78	4841	4807	4741	4707	4641	4825	4725	37	1425	500	3340	5	1	7300000	346	14.77	0.79	12	0.02	321.00	6008.00	7340	20230510	-35.42	4510	20231030	5.10	5250	-9.71	20240122	4515	4.98	20240201	7340	-35.42	20230510	4510	5.10	20231030	0.53	N	080470	500	36 억		36513	N	N	0	N	00	N
65	20240320	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-5	5	-0.10	1012295	212	7.98	4775	4775	4770	6200	3345	4775	4774.98	0.50	0	-32	4841	4807	4741	4707	4641	4825	4725	37	1425	500	3340	5	1	7300000	348	14.86	0.79	12	0.00	321.00	6008.00	7340	20230510	-35.01	4510	20231030	5.76	5250	-9.14	20240122	4515	5.65	20240201	7340	-35.01	20230510	4510	5.76	20231030	0.53	N	080470	500	36 억		36513	N	N	0	N	00	N
66	20240319	160633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	-5	5	-0.10	12058105	2553	34.53	4730	4775	4675	6210	3350	4780	4723.11	0.50	0	76	4893	4836	4763	4706	4633	4865	4735	37	1430	500	3340	5	1	7300000	349	14.88	0.79	12	0.03	321.00	6008.00	7340	20230510	-34.95	4510	20231030	5.88	5250	-9.05	20240122	4515	5.76	20240201	7340	-34.95	20230510	4510	5.88	20231030	0.53	N	080470	500	36 억		36437	N	N	0	N	00	N
67	20240319	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	-65	5	-1.36	9787600	2074	28.05	4730	4775	4675	6210	3350	4780	4719.19	0.50	0	78	4893	4836	4763	4706	4633	4865	4735	37	1430	500	3340	5	1	7300000	344	14.69	0.78	12	0.03	321.00	6008.00	7340	20230510	-35.76	4510	20231030	4.55	5250	-10.19	20240122	4515	4.43	20240201	7340	-35.76	20230510	4510	4.55	20231030	0.53	N	080470	500	36 억		36437	N	N	0	N	00	N
68	20240319	140644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4680	-100	5	-2.09	8399980	1782	24.10	4730	4775	4675	6210	3350	4780	4713.79	0.50	0	100	4893	4836	4763	4706	4633	4865	4735	37	1430	500	3340	5	1	7300000	342	14.58	0.78	12	0.02	321.00	6008.00	7340	20230510	-36.24	4510	20231030	3.77	5250	-10.86	20240122	4515	3.65	20240201	7340	-36.24	20230510	4510	3.77	20231030	0.53	N	080470	500	36 억		36437	N	N	0	N	00	N
69	20240319	130614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	-50	5	-1.05	3911840	826	11.17	4730	4775	4730	6210	3350	4780	4735.88	0.50	0	23	4893	4836	4763	4706	4633	4865	4735	37	1430	500	3340	5	1	7300000	345	14.74	0.79	12	0.01	321.00	6008.00	7340	20230510	-35.56	4510	20231030	4.88	5250	-9.90	20240122	4515	4.76	20240201	7340	-35.56	20230510	4510	4.88	20231030	0.53	N	080470	500	36 억		36437	N	N	0	N	00	N
70	20240319	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	-45	5	-0.94	2965840	626	8.47	4730	4775	4730	6210	3350	4780	4737.76	0.50	0	23	4893	4836	4763	4706	4633	4865	4735	37	1430	500	3340	5	1	7300000	346	14.75	0.79	12	0.01	321.00	6008.00	7340	20230510	-35.49	4510	20231030	4.99	5250	-9.81	20240122	4515	4.87	20240201	7340	-35.49	20230510	4510	4.99	20231030	0.53	N	080470	500	36 억		36437	N	N	0	N	00	N
71	20240319	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	-45	5	-0.94	2904285	613	8.29	4730	4775	4730	6210	3350	4780	4737.82	0.50	0	24	4893	4836	4763	4706	4633	4865	4735	37	1430	500	3340	5	1	7300000	346	14.75	0.79	12	0.01	321.00	6008.00	7340	20230510	-35.49	4510	20231030	4.99	5250	-9.81	20240122	4515	4.87	20240201	7340	-35.49	20230510	4510	4.99	20231030	0.53	N	080470	500	36 억		36437	N	N	0	N	00	N
72	20240319	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-10	5	-0.21	398615	84	1.14	4730	4775	4730	6210	3350	4780	4745.42	0.50	0	-17	4893	4836	4763	4706	4633	4865	4735	37	1430	500	3340	5	1	7300000	348	14.86	0.79	12	0.00	321.00	6008.00	7340	20230510	-35.01	4510	20231030	5.76	5250	-9.14	20240122	4515	5.65	20240201	7340	-35.01	20230510	4510	5.76	20231030	0.53	N	080470	500	36 억		36437	N	N	0	N	00	N
73	20240319	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4730	-50	5	-1.05	118250	25	0.34	4730	4730	4730	6210	3350	4780	4730.00	0.50	0	-2	4893	4836	4763	4706	4633	4865	4735	37	1430	500	3340	5	1	7300000	345	14.74	0.79	12	0.00	321.00	6008.00	7340	20230510	-35.56	4510	20231030	4.88	5250	-9.90	20240122	4515	4.76	20240201	7340	-35.56	20230510	4510	4.88	20231030	0.53	N	080470	500	36 억		36437	N	N	0	N	00	N
74	20240318	160636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-40	5	-0.83	35081880	7352	174.30	4750	4820	4690	6260	3375	4820	4771.75	0.50	0	-35	4903	4861	4823	4781	4743	4882	4802	37	1440	500	3370	5	1	7300000	349	14.89	0.80	12	0.10	321.00	6008.00	7340	20230510	-34.88	4510	20231030	5.99	5250	-8.95	20240122	4515	5.87	20240201	7340	-34.88	20230510	4510	5.99	20231030	0.52	N	080470	500	36 억		36472	N	N	0	N	00	N
75	20240318	150639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-20	5	-0.41	34216585	7171	170.01	4750	4820	4690	6260	3375	4820	4771.52	0.50	0	-33	4903	4861	4823	4781	4743	4882	4802	37	1440	500	3370	5	1	7300000	350	14.95	0.80	12	0.10	321.00	6008.00	7340	20230510	-34.60	4510	20231030	6.43	5250	-8.57	20240122	4515	6.31	20240201	7340	-34.60	20230510	4510	6.43	20231030	0.52	N	080470	500	36 억		36472	N	N	0	N	00	N
76	20240318	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-55	5	-1.14	32776005	6870	162.87	4750	4820	4690	6260	3375	4820	4770.89	0.50	0	-4	4903	4861	4823	4781	4743	4882	4802	37	1440	500	3370	5	1	7300000	348	14.84	0.79	12	0.09	321.00	6008.00	7340	20230510	-35.08	4510	20231030	5.65	5250	-9.24	20240122	4515	5.54	20240201	7340	-35.08	20230510	4510	5.65	20231030	0.52	N	080470	500	36 억		36472	N	N	0	N	00	N
77	20240318	130637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-60	5	-1.24	32013640	6710	159.08	4750	4820	4690	6260	3375	4820	4771.03	0.50	0	-1	4903	4861	4823	4781	4743	4882	4802	37	1440	500	3370	5	1	7300000	347	14.83	0.79	12	0.09	321.00	6008.00	7340	20230510	-35.15	4510	20231030	5.54	5250	-9.33	20240122	4515	5.43	20240201	7340	-35.15	20230510	4510	5.54	20231030	0.52	N	080470	500	36 억		36472	N	N	0	N	00	N
78	20240318	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	-80	5	-1.66	29517200	6184	146.61	4750	4820	4690	6260	3375	4820	4773.16	0.50	0	40	4903	4861	4823	4781	4743	4882	4802	37	1440	500	3370	5	1	7300000	346	14.77	0.79	12	0.08	321.00	6008.00	7340	20230510	-35.42	4510	20231030	5.10	5250	-9.71	20240122	4515	4.98	20240201	7340	-35.42	20230510	4510	5.10	20231030	0.52	N	080470	500	36 억		36472	N	N	0	N	00	N
79	20240318	110638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-20	5	-0.41	28294320	5926	140.49	4750	4820	4690	6260	3375	4820	4774.61	0.50	0	40	4903	4861	4823	4781	4743	4882	4802	37	1440	500	3370	5	1	7300000	350	14.95	0.80	12	0.08	321.00	6008.00	7340	20230510	-34.60	4510	20231030	6.43	5250	-8.57	20240122	4515	6.31	20240201	7340	-34.60	20230510	4510	6.43	20231030	0.52	N	080470	500	36 억		36472	N	N	0	N	00	N
80	20240318	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-25	5	-0.52	16638855	3477	82.43	4750	4820	4690	6260	3375	4820	4785.41	0.50	0	51	4903	4861	4823	4781	4743	4882	4802	37	1440	500	3370	5	1	7300000	350	14.94	0.80	12	0.05	321.00	6008.00	7340	20230510	-34.67	4510	20231030	6.32	5250	-8.67	20240122	4515	6.20	20240201	7340	-34.67	20230510	4510	6.32	20231030	0.52	N	080470	500	36 억		36472	N	N	0	N	00	N
81	20240318	090635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	0	3	0.00	467950	98	2.32	4750	4820	4750	6260	3375	4820	4775.00	0.50	0	0	4903	4861	4823	4781	4743	4882	4802	37	1440	500	3370	5	1	7300000	352	15.02	0.80	12	0.00	321.00	6008.00	7340	20230510	-34.33	4510	20231030	6.87	5250	-8.19	20240122	4515	6.76	20240201	7340	-34.33	20230510	4510	6.87	20231030	0.52	N	080470	500	36 억		36472	N	N	0	N	00	N
82	20240315	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	5	2	0.10	20232985	4199	57.25	4815	4865	4785	6250	3375	4815	4818.51	0.50	0	-276	4951	4882	4776	4707	4601	4917	4742	37	1435	500	3370	5	1	7300000	352	15.02	0.80	12	0.06	321.00	6008.00	7410	20230310	-34.95	4510	20231030	6.87	5250	-8.19	20240122	4515	6.76	20240201	7340	-34.33	20230510	4510	6.87	20231030	0.53	N	080470	500	36 억		36709	N	N	0	N	00	N
83	20240315	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-15	5	-0.31	18112820	3758	51.24	4815	4865	4785	6250	3375	4815	4819.80	0.50	0	-275	4951	4882	4776	4707	4601	4917	4742	37	1435	500	3370	5	1	7300000	350	14.95	0.80	12	0.05	321.00	6008.00	7410	20230310	-35.22	4510	20231030	6.43	5250	-8.57	20240122	4515	6.31	20240201	7340	-34.60	20230510	4510	6.43	20231030	0.53	N	080470	500	36 억		36709	N	N	0	N	00	N
84	20240315	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	5	2	0.10	17695020	3671	50.05	4815	4865	4785	6250	3375	4815	4820.22	0.50	0	-275	4951	4882	4776	4707	4601	4917	4742	37	1435	500	3370	5	1	7300000	352	15.02	0.80	12	0.05	321.00	6008.00	7410	20230310	-34.95	4510	20231030	6.87	5250	-8.19	20240122	4515	6.76	20240201	7340	-34.33	20230510	4510	6.87	20231030	0.53	N	080470	500	36 억		36709	N	N	0	N	00	N
85	20240315	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	5	2	0.10	15654745	3247	44.27	4815	4865	4785	6250	3375	4815	4821.30	0.50	0	-289	4951	4882	4776	4707	4601	4917	4742	37	1435	500	3370	5	1	7300000	352	15.02	0.80	12	0.04	321.00	6008.00	7410	20230310	-34.95	4510	20231030	6.87	5250	-8.19	20240122	4515	6.76	20240201	7340	-34.33	20230510	4510	6.87	20231030	0.53	N	080470	500	36 억		36709	N	N	0	N	00	N
86	20240315	120632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	0	3	0.00	14447135	2996	40.85	4815	4865	4785	6250	3375	4815	4822.14	0.50	0	-264	4951	4882	4776	4707	4601	4917	4742	37	1435	500	3370	5	1	7300000	351	15.00	0.80	12	0.04	321.00	6008.00	7410	20230310	-35.02	4510	20231030	6.76	5250	-8.29	20240122	4515	6.64	20240201	7340	-34.40	20230510	4510	6.76	20231030	0.53	N	080470	500	36 억		36709	N	N	0	N	00	N
87	20240315	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	5	2	0.10	13002540	2696	36.76	4815	4865	4785	6250	3375	4815	4822.90	0.50	0	-264	4951	4882	4776	4707	4601	4917	4742	37	1435	500	3370	5	1	7300000	352	15.02	0.80	12	0.04	321.00	6008.00	7410	20230310	-34.95	4510	20231030	6.87	5250	-8.19	20240122	4515	6.76	20240201	7340	-34.33	20230510	4510	6.87	20231030	0.53	N	080470	500	36 억		36709	N	N	0	N	00	N
88	20240315	100630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-30	5	-0.62	12183125	2526	34.44	4815	4865	4785	6250	3375	4815	4823.09	0.50	0	-259	4951	4882	4776	4707	4601	4917	4742	37	1435	500	3370	5	1	7300000	349	14.91	0.80	12	0.03	321.00	6008.00	7410	20230310	-35.43	4510	20231030	6.10	5250	-8.86	20240122	4515	5.98	20240201	7340	-34.81	20230510	4510	6.10	20231030	0.53	N	080470	500	36 억		36709	N	N	0	N	00	N
89	20240315	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	10	2	0.21	2555340	530	7.23	4815	4825	4815	6250	3375	4815	4821.40	0.50	0	-28	4951	4882	4776	4707	4601	4917	4742	37	1435	500	3370	5	1	7300000	352	15.03	0.80	12	0.01	321.00	6008.00	7410	20230310	-34.89	4510	20231030	6.98	5250	-8.10	20240122	4515	6.87	20240201	7340	-34.26	20230510	4510	6.98	20231030	0.53	N	080470	500	36 억		36709	N	N	0	N	00	N
90	20240314	160624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	145	2	3.10	33916960	7129	28.10	4805	4845	4670	6070	3270	4670	4757.60	0.50	0	25	5403	5036	4783	4416	4163	5220	4600	37	1400	500	3260	5	1	7300000	351	15.00	0.80	12	0.10	321.00	6008.00	7480	20230309	-35.63	4510	20231030	6.76	5250	-8.29	20240122	4515	6.64	20240201	7340	-34.40	20230510	4510	6.76	20231030	0.53	N	080470	500	36 억		36684	N	N	0	N	00	N
91	20240314	150627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	130	2	2.78	32236650	6780	26.72	4805	4845	4670	6070	3270	4670	4754.67	0.50	0	34	5403	5036	4783	4416	4163	5220	4600	37	1400	500	3260	5	1	7300000	350	14.95	0.80	12	0.09	321.00	6008.00	7480	20230309	-35.83	4510	20231030	6.43	5250	-8.57	20240122	4515	6.31	20240201	7340	-34.60	20230510	4510	6.43	20231030	0.53	N	080470	500	36 억		36684	N	N	0	N	00	N
92	20240314	140627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	100	2	2.14	27452195	5783	22.79	4805	4805	4670	6070	3270	4670	4747.05	0.50	0	15	5403	5036	4783	4416	4163	5220	4600	37	1400	500	3260	5	1	7300000	348	14.86	0.79	12	0.08	321.00	6008.00	7480	20230309	-36.23	4510	20231030	5.76	5250	-9.14	20240122	4515	5.65	20240201	7340	-35.01	20230510	4510	5.76	20231030	0.53	N	080470	500	36 억		36684	N	N	0	N	00	N
93	20240314	130622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	95	2	2.03	19248410	4067	16.03	4805	4805	4670	6070	3270	4670	4732.83	0.50	0	22	5403	5036	4783	4416	4163	5220	4600	37	1400	500	3260	5	1	7300000	348	14.84	0.79	12	0.06	321.00	6008.00	7480	20230309	-36.30	4510	20231030	5.65	5250	-9.24	20240122	4515	5.54	20240201	7340	-35.08	20230510	4510	5.65	20231030	0.53	N	080470	500	36 억		36684	N	N	0	N	00	N
94	20240314	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	120	2	2.57	14059975	2981	11.75	4805	4805	4670	6070	3270	4670	4716.53	0.50	0	136	5403	5036	4783	4416	4163	5220	4600	37	1400	500	3260	5	1	7300000	350	14.92	0.80	12	0.04	321.00	6008.00	7480	20230309	-35.96	4510	20231030	6.21	5250	-8.76	20240122	4515	6.09	20240201	7340	-34.74	20230510	4510	6.21	20231030	0.53	N	080470	500	36 억		36684	N	N	0	N	00	N
95	20240314	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	45	2	0.96	7078480	1504	5.93	4805	4805	4670	6070	3270	4670	4706.44	0.50	0	124	5403	5036	4783	4416	4163	5220	4600	37	1400	500	3260	5	1	7300000	344	14.69	0.78	12	0.02	321.00	6008.00	7480	20230309	-36.97	4510	20231030	4.55	5250	-10.19	20240122	4515	4.43	20240201	7340	-35.76	20230510	4510	4.55	20231030	0.53	N	080470	500	36 억		36684	N	N	0	N	00	N
96	20240314	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	30	2	0.64	5404680	1148	4.53	4805	4805	4670	6070	3270	4670	4707.91	0.50	0	167	5403	5036	4783	4416	4163	5220	4600	37	1400	500	3260	5	1	7300000	343	14.64	0.78	12	0.02	321.00	6008.00	7480	20230309	-37.17	4510	20231030	4.21	5250	-10.48	20240122	4515	4.10	20240201	7340	-35.97	20230510	4510	4.21	20231030	0.53	N	080470	500	36 억		36684	N	N	0	N	00	N
97	20240314	090627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	50	2	1.07	1562875	329	1.30	4805	4805	4720	6070	3270	4670	4750.38	0.50	0	176	5403	5036	4783	4416	4163	5220	4600	37	1400	500	3260	5	1	7300000	345	14.70	0.79	12	0.00	321.00	6008.00	7480	20230309	-36.90	4510	20231030	4.66	5250	-10.10	20240122	4515	4.54	20240201	7340	-35.69	20230510	4510	4.66	20231030	0.53	N	080470	500	36 억		36684	N	N	0	N	00	N
98	20240313	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	55	2	1.19	122803000	25319	177.01	4615	5150	4530	5990	3235	4615	4850.80	0.51	0	-836	4728	4671	4638	4581	4548	4655	4565	37	1375	500	3230	5	1	7300000	341	14.55	0.78	12	0.35	321.00	6008.00	7620	20230308	-38.71	4510	20231030	3.55	5250	-11.05	20240122	4515	3.43	20240201	7340	-36.38	20230510	4510	3.55	20231030	0.53	N	080470	500	36 억		37518	N	N	0	N	00	N
99	20240313	150618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4715	100	2	2.17	116875450	24050	168.13	4615	5150	4530	5990	3235	4615	4859.69	0.51	0	1	4728	4671	4638	4581	4548	4655	4565	37	1375	500	3230	5	1	7300000	344	14.69	0.78	12	0.33	321.00	6008.00	7620	20230308	-38.12	4510	20231030	4.55	5250	-10.19	20240122	4515	4.43	20240201	7340	-35.76	20230510	4510	4.55	20231030	0.53	N	080470	500	36 억		37518	N	N	0	N	00	N
100	20240313	140622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	-25	5	-0.54	18565110	4056	28.36	4615	4615	4530	5990	3235	4615	4577.20	0.51	0	-18	4728	4671	4638	4581	4548	4655	4565	37	1375	500	3230	5	1	7300000	335	14.30	0.76	12	0.06	321.00	6008.00	7620	20230308	-39.76	4510	20231030	1.77	5250	-12.57	20240122	4515	1.66	20240201	7340	-37.47	20230510	4510	1.77	20231030	0.53	N	080470	500	36 억		37518	N	N	0	N	00	N
101	20240313	130625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	-5	5	-0.11	15431635	3374	23.59	4615	4615	4530	5990	3235	4615	4573.69	0.51	0	-18	4728	4671	4638	4581	4548	4655	4565	37	1375	500	3230	5	1	7300000	337	14.36	0.77	12	0.05	321.00	6008.00	7620	20230308	-39.50	4510	20231030	2.22	5250	-12.19	20240122	4515	2.10	20240201	7340	-37.19	20230510	4510	2.22	20231030	0.53	N	080470	500	36 억		37518	N	N	0	N	00	N
102	20240313	120621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	-30	5	-0.65	11943670	2616	18.29	4615	4615	4530	5990	3235	4615	4565.62	0.51	0	-17	4728	4671	4638	4581	4548	4655	4565	37	1375	500	3230	5	1	7300000	335	14.28	0.76	12	0.04	321.00	6008.00	7620	20230308	-39.83	4510	20231030	1.66	5250	-12.67	20240122	4515	1.55	20240201	7340	-37.53	20230510	4510	1.66	20231030	0.53	N	080470	500	36 억		37518	N	N	0	N	00	N
103	20240313	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	-5	5	-0.11	10496045	2300	16.08	4615	4615	4530	5990	3235	4615	4563.50	0.51	0	-17	4728	4671	4638	4581	4548	4655	4565	37	1375	500	3230	5	1	7300000	337	14.36	0.77	12	0.03	321.00	6008.00	7620	20230308	-39.50	4510	20231030	2.22	5250	-12.19	20240122	4515	2.10	20240201	7340	-37.19	20230510	4510	2.22	20231030	0.53	N	080470	500	36 억		37518	N	N	0	N	00	N
104	20240313	100617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4610	-5	5	-0.11	8470480	1859	13.00	4615	4615	4530	5990	3235	4615	4556.47	0.51	0	0	4728	4671	4638	4581	4548	4655	4565	37	1375	500	3230	5	1	7300000	337	14.36	0.77	12	0.03	321.00	6008.00	7620	20230308	-39.50	4510	20231030	2.22	5250	-12.19	20240122	4515	2.10	20240201	7340	-37.19	20230510	4510	2.22	20231030	0.53	N	080470	500	36 억		37518	N	N	0	N	00	N
105	20240313	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	0	3	0.00	244595	53	0.37	4615	4615	4615	5990	3235	4615	4615.00	0.51	0	0	4728	4671	4638	4581	4548	4655	4565	37	1375	500	3230	5	1	7300000	337	14.38	0.77	12	0.00	321.00	6008.00	7620	20230308	-39.44	4510	20231030	2.33	5250	-12.10	20240122	4515	2.21	20240201	7340	-37.13	20230510	4510	2.33	20231030	0.53	N	080470	500	36 억		37518	N	N	0	N	00	N
106	20240312	160612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-5	5	-0.11	66105695	14288	457.80	4620	4695	4605	6000	3235	4620	4626.66	0.52	0	-137	4656	4637	4611	4592	4566	4647	4602	37	1380	500	3230	5	1	7300000	337	14.38	0.77	12	0.20	321.00	6008.00	7650	20230307	-39.67	4510	20231030	2.33	5250	-12.10	20240122	4515	2.21	20240201	7340	-37.13	20230510	4510	2.33	20231030	0.55	N	080470	500	36 억		37654	N	N	0	N	00	N
107	20240312	150611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-5	5	-0.11	65565750	14171	454.05	4620	4695	4610	6000	3235	4620	4626.76	0.52	0	-136	4656	4637	4611	4592	4566	4647	4602	37	1380	500	3230	5	1	7300000	337	14.38	0.77	12	0.19	321.00	6008.00	7650	20230307	-39.67	4510	20231030	2.33	5250	-12.10	20240122	4515	2.21	20240201	7340	-37.13	20230510	4510	2.33	20231030	0.55	N	080470	500	36 억		37654	N	N	0	N	00	N
108	20240312	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	10	2	0.22	18081480	3896	124.83	4620	4695	4620	6000	3235	4620	4641.07	0.52	0	-52	4656	4637	4611	4592	4566	4647	4602	37	1380	500	3230	5	1	7300000	338	14.42	0.77	12	0.05	321.00	6008.00	7650	20230307	-39.48	4510	20231030	2.66	5250	-11.81	20240122	4515	2.55	20240201	7340	-36.92	20230510	4510	2.66	20231030	0.55	N	080470	500	36 억		37654	N	N	0	N	00	N
109	20240312	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	10	2	0.22	17116445	3688	118.17	4620	4695	4620	6000	3235	4620	4641.16	0.52	0	-51	4656	4637	4611	4592	4566	4647	4602	37	1380	500	3230	5	1	7300000	338	14.42	0.77	12	0.05	321.00	6008.00	7650	20230307	-39.48	4510	20231030	2.66	5250	-11.81	20240122	4515	2.55	20240201	7340	-36.92	20230510	4510	2.66	20231030	0.55	N	080470	500	36 억		37654	N	N	0	N	00	N
110	20240312	120614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	25	2	0.54	14855860	3201	102.56	4620	4695	4620	6000	3235	4620	4641.05	0.52	0	44	4656	4637	4611	4592	4566	4647	4602	37	1380	500	3230	5	1	7300000	339	14.47	0.77	12	0.04	321.00	6008.00	7650	20230307	-39.28	4510	20231030	2.99	5250	-11.52	20240122	4515	2.88	20240201	7340	-36.72	20230510	4510	2.99	20231030	0.55	N	080470	500	36 억		37654	N	N	0	N	00	N
111	20240312	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4645	25	2	0.54	14516660	3128	100.22	4620	4695	4620	6000	3235	4620	4640.92	0.52	0	44	4656	4637	4611	4592	4566	4647	4602	37	1380	500	3230	5	1	7300000	339	14.47	0.77	12	0.04	321.00	6008.00	7650	20230307	-39.28	4510	20231030	2.99	5250	-11.52	20240122	4515	2.88	20240201	7340	-36.72	20230510	4510	2.99	20231030	0.55	N	080470	500	36 억		37654	N	N	0	N	00	N
112	20240312	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4660	40	2	0.87	10949115	2365	75.78	4620	4660	4620	6000	3235	4620	4629.68	0.52	0	131	4656	4637	4611	4592	4566	4647	4602	37	1380	500	3230	5	1	7300000	340	14.52	0.78	12	0.03	321.00	6008.00	7650	20230307	-39.08	4510	20231030	3.33	5250	-11.24	20240122	4515	3.21	20240201	7340	-36.51	20230510	4510	3.33	20231030	0.55	N	080470	500	36 억		37654	N	N	0	N	00	N
113	20240312	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	0	3	0.00	7653130	1655	53.03	4620	4630	4620	6000	3235	4620	4624.27	0.52	0	209	4656	4637	4611	4592	4566	4647	4602	37	1380	500	3230	5	1	7300000	337	14.39	0.77	12	0.02	321.00	6008.00	7650	20230307	-39.61	4510	20231030	2.44	5250	-12.00	20240122	4515	2.33	20240201	7340	-37.06	20230510	4510	2.44	20231030	0.55	N	080470	500	36 억		37654	N	N	0	N	00	N
114	20240311	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	35	2	0.76	14172030	3070	26.14	4585	4630	4585	5960	3210	4585	4616.30	0.52	0	16	4665	4625	4570	4530	4475	4645	4550	37	1375	500	3200	5	1	7300000	337	14.39	0.77	12	0.04	321.00	6008.00	7650	20230306	-39.61	4510	20231030	2.44	5250	-12.00	20240122	4515	2.33	20240201	7340	-37.06	20230510	4510	2.44	20231030	0.55	N	080470	500	36 억		37637	N	N	0	N	00	N
115	20240311	150612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	35	2	0.76	13973380	3027	25.77	4585	4630	4585	5960	3210	4585	4616.25	0.52	0	13	4665	4625	4570	4530	4475	4645	4550	37	1375	500	3200	5	1	7300000	337	14.39	0.77	12	0.04	321.00	6008.00	7650	20230306	-39.61	4510	20231030	2.44	5250	-12.00	20240122	4515	2.33	20240201	7340	-37.06	20230510	4510	2.44	20231030	0.55	N	080470	500	36 억		37637	N	N	0	N	00	N
116	20240311	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	30	2	0.65	11484615	2488	21.19	4585	4630	4585	5960	3210	4585	4616.00	0.52	0	13	4665	4625	4570	4530	4475	4645	4550	37	1375	500	3200	5	1	7300000	337	14.38	0.77	12	0.03	321.00	6008.00	7650	20230306	-39.67	4510	20231030	2.33	5250	-12.10	20240122	4515	2.21	20240201	7340	-37.13	20230510	4510	2.33	20231030	0.55	N	080470	500	36 억		37637	N	N	0	N	00	N
117	20240311	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	45	2	0.98	9635110	2088	17.78	4585	4630	4585	5960	3210	4585	4614.52	0.52	0	13	4665	4625	4570	4530	4475	4645	4550	37	1375	500	3200	5	1	7300000	338	14.42	0.77	12	0.03	321.00	6008.00	7650	20230306	-39.48	4510	20231030	2.66	5250	-11.81	20240122	4515	2.55	20240201	7340	-36.92	20230510	4510	2.66	20231030	0.55	N	080470	500	36 억		37637	N	N	0	N	00	N
118	20240311	120610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	45	2	0.98	6378025	1384	11.78	4585	4630	4585	5960	3210	4585	4608.40	0.52	0	4	4665	4625	4570	4530	4475	4645	4550	37	1375	500	3200	5	1	7300000	338	14.42	0.77	12	0.02	321.00	6008.00	7650	20230306	-39.48	4510	20231030	2.66	5250	-11.81	20240122	4515	2.55	20240201	7340	-36.92	20230510	4510	2.66	20231030	0.55	N	080470	500	36 억		37637	N	N	0	N	00	N
119	20240311	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	0	3	0.00	5211675	1132	9.64	4585	4625	4585	5960	3210	4585	4603.95	0.52	0	4	4665	4625	4570	4530	4475	4645	4550	37	1375	500	3200	5	1	7300000	335	14.28	0.76	12	0.02	321.00	6008.00	7650	20230306	-40.07	4510	20231030	1.66	5250	-12.67	20240122	4515	1.55	20240201	7340	-37.53	20230510	4510	1.66	20231030	0.55	N	080470	500	36 억		37637	N	N	0	N	00	N
120	20240311	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4590	5	2	0.11	4620170	1003	8.54	4585	4625	4585	5960	3210	4585	4606.35	0.52	0	5	4665	4625	4570	4530	4475	4645	4550	37	1375	500	3200	5	1	7300000	335	14.30	0.76	12	0.01	321.00	6008.00	7650	20230306	-40.00	4510	20231030	1.77	5250	-12.57	20240122	4515	1.66	20240201	7340	-37.47	20230510	4510	1.77	20231030	0.55	N	080470	500	36 억		37637	N	N	0	N	00	N
121	20240311	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	35	2	0.76	830760	180	1.53	4585	4620	4585	5960	3210	4585	4615.33	0.52	0	-45	4665	4625	4570	4530	4475	4645	4550	37	1375	500	3200	5	1	7300000	337	14.39	0.77	12	0.00	321.00	6008.00	7650	20230306	-39.61	4510	20231030	2.44	5250	-12.00	20240122	4515	2.33	20240201	7340	-37.06	20230510	4510	2.44	20231030	0.55	N	080470	500	36 억		37637	N	N	0	N	00	N
122	20240308	160608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	20	2	0.44	53402385	11744	199.25	4565	4610	4515	5930	3200	4565	4547.19	0.51	0	259	4648	4606	4578	4536	4508	4592	4522	37	1365	500	3190	5	1	7300000	335	14.28	0.76	12	0.16	321.00	6008.00	7650	20230306	-40.07	4510	20231030	1.66	5250	-12.67	20240122	4515	1.55	20240308	7620	-39.83	20230308	4510	1.66	20231030	0.55	N	080470	500	36 억		37378	N	N	0	N	00	N
123	20240308	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4540	-25	5	-0.55	43767795	9624	163.28	4565	4610	4515	5930	3200	4565	4547.78	0.51	0	54	4648	4606	4578	4536	4508	4592	4522	37	1365	500	3190	5	1	7300000	331	14.14	0.76	12	0.13	321.00	6008.00	7650	20230306	-40.65	4510	20231030	0.67	5250	-13.52	20240122	4515	0.55	20240308	7620	-40.42	20230308	4510	0.67	20231030	0.55	N	080470	500	36 억		37378	N	N	0	N	00	N
124	20240308	140603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-5	5	-0.11	38551740	8474	143.77	4565	4610	4515	5930	3200	4565	4549.41	0.51	0	47	4648	4606	4578	4536	4508	4592	4522	37	1365	500	3190	5	1	7300000	333	14.21	0.76	12	0.12	321.00	6008.00	7650	20230306	-40.39	4510	20231030	1.11	5250	-13.14	20240122	4515	1.00	20240308	7620	-40.16	20230308	4510	1.11	20231030	0.55	N	080470	500	36 억		37378	N	N	0	N	00	N
125	20240308	130602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	0	3	0.00	34808130	7649	129.78	4565	4610	4515	5930	3200	4565	4550.68	0.51	0	37	4648	4606	4578	4536	4508	4592	4522	37	1365	500	3190	5	1	7300000	333	14.22	0.76	12	0.10	321.00	6008.00	7650	20230306	-40.33	4510	20231030	1.22	5250	-13.05	20240122	4515	1.11	20240308	7620	-40.09	20230308	4510	1.22	20231030	0.55	N	080470	500	36 억		37378	N	N	0	N	00	N
126	20240308	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4535	-30	5	-0.66	34082355	7489	127.06	4565	4610	4515	5930	3200	4565	4550.99	0.51	0	38	4648	4606	4578	4536	4508	4592	4522	37	1365	500	3190	5	1	7300000	331	14.13	0.75	12	0.10	321.00	6008.00	7650	20230306	-40.72	4510	20231030	0.55	5250	-13.62	20240122	4515	0.44	20240308	7620	-40.49	20230308	4510	0.55	20231030	0.55	N	080470	500	36 억		37378	N	N	0	N	00	N
127	20240308	110602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	15	2	0.33	30815330	6768	114.83	4565	4610	4515	5930	3200	4565	4553.09	0.51	0	38	4648	4606	4578	4536	4508	4592	4522	37	1365	500	3190	5	1	7300000	334	14.27	0.76	12	0.09	321.00	6008.00	7650	20230306	-40.13	4510	20231030	1.55	5250	-12.76	20240122	4515	1.44	20240308	7620	-39.90	20230308	4510	1.55	20231030	0.55	N	080470	500	36 억		37378	N	N	0	N	00	N
128	20240308	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	35	2	0.77	26545315	5831	98.93	4565	4610	4515	5930	3200	4565	4552.45	0.51	0	133	4648	4606	4578	4536	4508	4592	4522	37	1365	500	3190	5	1	7300000	336	14.33	0.77	12	0.08	321.00	6008.00	7650	20230306	-39.87	4510	20231030	2.00	5250	-12.38	20240122	4515	1.88	20240308	7620	-39.63	20230308	4510	2.00	20231030	0.55	N	080470	500	36 억		37378	N	N	0	N	00	N
129	20240308	090559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4580	15	2	0.33	991520	217	3.68	4565	4580	4565	5930	3200	4565	4569.22	0.51	0	-23	4648	4606	4578	4536	4508	4592	4522	37	1365	500	3190	5	1	7300000	334	14.27	0.76	12	0.00	321.00	6008.00	7650	20230306	-40.13	4510	20231030	1.55	5250	-12.76	20240122	4515	1.44	20240201	7620	-39.90	20230308	4510	1.55	20231030	0.55	N	080470	500	36 억		37378	N	N	0	N	00	N
130	20240307	160600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-55	5	-1.19	26156555	5719	67.06	4570	4620	4550	6000	3235	4620	4573.62	0.51	0	-841	4706	4662	4611	4567	4516	4637	4542	37	1380	500	3230	5	1	7300000	333	14.22	0.76	12	0.08	321.00	6008.00	7650	20230306	-40.33	4510	20231030	1.22	5250	-13.05	20240122	4515	1.11	20240201	7650	-40.33	20230307	4510	1.22	20231030	0.55	N	080470	500	36 억		37511	N	N	0	N	00	N
131	20240307	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4565	-55	5	-1.19	26019845	5689	66.71	4570	4620	4550	6000	3235	4620	4573.71	0.51	0	-841	4706	4662	4611	4567	4516	4637	4542	37	1380	500	3230	5	1	7300000	333	14.22	0.76	12	0.08	321.00	6008.00	7650	20230306	-40.33	4510	20231030	1.22	5250	-13.05	20240122	4515	1.11	20240201	7650	-40.33	20230307	4510	1.22	20231030	0.55	N	080470	500	36 억		37511	N	N	0	N	00	N
132	20240307	140552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4560	-60	5	-1.30	18687325	4081	47.85	4570	4620	4560	6000	3235	4620	4579.10	0.51	0	-734	4706	4662	4611	4567	4516	4637	4542	37	1380	500	3230	5	1	7300000	333	14.21	0.76	12	0.06	321.00	6008.00	7650	20230306	-40.39	4510	20231030	1.11	5250	-13.14	20240122	4515	1.00	20240201	7650	-40.39	20230307	4510	1.11	20231030	0.55	N	080470	500	36 억		37511	N	N	0	N	00	N
133	20240307	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4575	-45	5	-0.97	13946965	3042	35.67	4570	4620	4560	6000	3235	4620	4584.80	0.51	0	-734	4706	4662	4611	4567	4516	4637	4542	37	1380	500	3230	5	1	7300000	334	14.25	0.76	12	0.04	321.00	6008.00	7650	20230306	-40.20	4510	20231030	1.44	5250	-12.86	20240122	4515	1.33	20240201	7650	-40.20	20230307	4510	1.44	20231030	0.55	N	080470	500	36 억		37511	N	N	0	N	00	N
134	20240307	120555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4570	-50	5	-1.08	12531265	2733	32.05	4570	4620	4560	6000	3235	4620	4585.17	0.51	0	-452	4706	4662	4611	4567	4516	4637	4542	37	1380	500	3230	5	1	7300000	334	14.24	0.76	12	0.04	321.00	6008.00	7650	20230306	-40.26	4510	20231030	1.33	5250	-12.95	20240122	4515	1.22	20240201	7650	-40.26	20230307	4510	1.33	20231030	0.55	N	080470	500	36 억		37511	N	N	0	N	00	N
135	20240307	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	0	3	0.00	7751445	1687	19.78	4570	4620	4570	6000	3235	4620	4594.81	0.51	0	-500	4706	4662	4611	4567	4516	4637	4542	37	1380	500	3230	5	1	7300000	337	14.39	0.77	12	0.02	321.00	6008.00	7650	20230306	-39.61	4510	20231030	2.44	5250	-12.00	20240122	4515	2.33	20240201	7650	-39.61	20230307	4510	2.44	20231030	0.55	N	080470	500	36 억		37511	N	N	0	N	00	N
136	20240307	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4615	-5	5	-0.11	2892405	628	7.36	4570	4615	4570	6000	3235	4620	4605.74	0.51	0	-39	4706	4662	4611	4567	4516	4637	4542	37	1380	500	3230	5	1	7300000	337	14.38	0.77	12	0.01	321.00	6008.00	7650	20230306	-39.67	4510	20231030	2.33	5250	-12.10	20240122	4515	2.21	20240201	7650	-39.67	20230307	4510	2.33	20231030	0.55	N	080470	500	36 억		37511	N	N	0	N	00	N
137	20240307	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4600	-20	5	-0.43	702150	153	1.79	4570	4600	4570	6000	3235	4620	4589.22	0.51	0	-8	4706	4662	4611	4567	4516	4637	4542	37	1380	500	3230	5	1	7300000	336	14.33	0.77	12	0.00	321.00	6008.00	7650	20230306	-39.87	4510	20231030	2.00	5250	-12.38	20240122	4515	1.88	20240201	7650	-39.87	20230307	4510	2.00	20231030	0.55	N	080470	500	36 억		37511	N	N	0	N	00	N
138	20240306	160554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4620	-30	5	-0.65	39331825	8528	47.12	4635	4655	4560	6040	3255	4650	4612.08	0.51	0	447	4763	4706	4653	4596	4543	4680	4570	37	1390	500	3250	5	1	7300000	337	14.39	0.77	12	0.12	321.00	6008.00	7650	20230306	-39.61	4510	20231030	2.44	5250	-12.00	20240122	4515	2.33	20240201	7650	-39.61	20230306	4510	2.44	20231030	0.54	N	080470	500	36 억		37018	N	N	0	N	00	N
139	20240306	150554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4585	-65	5	-1.40	38518050	8351	46.14	4635	4655	4560	6040	3255	4650	4612.39	0.51	0	476	4763	4706	4653	4596	4543	4680	4570	37	1390	500	3250	5	1	7300000	335	14.28	0.76	12	0.11	321.00	6008.00	7650	20230306	-40.07	4510	20231030	1.66	5250	-12.67	20240122	4515	1.55	20240201	7650	-40.07	20230306	4510	1.66	20231030	0.54	N	080470	500	36 억		37018	N	N	0	N	00	N
140	20240306	140555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-15	5	-0.32	30697300	6648	36.73	4635	4655	4595	6040	3255	4650	4617.52	0.51	0	483	4763	4706	4653	4596	4543	4680	4570	37	1390	500	3250	5	1	7300000	338	14.44	0.77	12	0.09	321.00	6008.00	7650	20230306	-39.41	4510	20231030	2.77	5250	-11.71	20240122	4515	2.66	20240201	7650	-39.41	20230306	4510	2.77	20231030	0.54	N	080470	500	36 억		37018	N	N	0	N	00	N
141	20240306	130557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-20	5	-0.43	30127260	6525	36.05	4635	4655	4595	6040	3255	4650	4617.20	0.51	0	495	4763	4706	4653	4596	4543	4680	4570	37	1390	500	3250	5	1	7300000	338	14.42	0.77	12	0.09	321.00	6008.00	7650	20230306	-39.48	4510	20231030	2.66	5250	-11.81	20240122	4515	2.55	20240201	7650	-39.48	20230306	4510	2.66	20231030	0.54	N	080470	500	36 억		37018	N	N	0	N	00	N
142	20240306	120557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4595	-55	5	-1.18	30113400	6522	36.04	4635	4655	4595	6040	3255	4650	4617.20	0.51	0	495	4763	4706	4653	4596	4543	4680	4570	37	1390	500	3250	5	1	7300000	335	14.31	0.76	12	0.09	321.00	6008.00	7650	20230306	-39.93	4510	20231030	1.88	5250	-12.48	20240122	4515	1.77	20240201	7650	-39.93	20230306	4510	1.88	20231030	0.54	N	080470	500	36 억		37018	N	N	0	N	00	N
143	20240306	110553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-20	5	-0.43	16067980	3469	19.17	4635	4655	4600	6040	3255	4650	4631.88	0.51	0	350	4763	4706	4653	4596	4543	4680	4570	37	1390	500	3250	5	1	7300000	338	14.42	0.77	12	0.05	321.00	6008.00	7650	20230306	-39.48	4510	20231030	2.66	5250	-11.81	20240122	4515	2.55	20240201	7650	-39.48	20230306	4510	2.66	20231030	0.54	N	080470	500	36 억		37018	N	N	0	N	00	N
144	20240306	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-20	5	-0.43	14166865	3057	16.89	4635	4655	4600	6040	3255	4650	4634.24	0.51	0	352	4763	4706	4653	4596	4543	4680	4570	37	1390	500	3250	5	1	7300000	338	14.42	0.77	12	0.04	321.00	6008.00	7650	20230306	-39.48	4510	20231030	2.66	5250	-11.81	20240122	4515	2.55	20240201	7650	-39.48	20230306	4510	2.66	20231030	0.54	N	080470	500	36 억		37018	N	N	0	N	00	N
145	20240306	090553	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-25	5	-0.54	620780	134	0.74	4635	4635	4625	6040	3255	4650	4632.69	0.51	0	-46	4763	4706	4653	4596	4543	4680	4570	37	1390	500	3250	5	1	7300000	338	14.41	0.77	12	0.00	321.00	6008.00	7650	20230306	-39.54	4510	20231030	2.55	5250	-11.90	20240122	4515	2.44	20240201	7650	-39.54	20230306	4510	2.55	20231030	0.54	N	080470	500	36 억		37018	N	N	0	N	00	N
146	20240305	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4650	-50	5	-1.06	84171705	18067	222.77	4685	4710	4600	6110	3290	4700	4658.87	0.50	0	206	4820	4760	4730	4670	4640	4745	4655	37	1410	500	3290	5	1	7300000	339	14.49	0.77	12	0.25	321.00	6008.00	7650	20230306	-39.22	4510	20231030	3.10	5250	-11.43	20240122	4515	2.99	20240201	7650	-39.22	20230306	4510	3.10	20231030	0.54	N	080470	500	36 억		36738	N	N	0	N	00	N
147	20240305	150551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4605	-95	5	-2.02	80868470	17351	213.95	4685	4710	4600	6110	3290	4700	4660.74	0.50	0	254	4820	4760	4730	4670	4640	4745	4655	37	1410	500	3290	5	1	7300000	336	14.35	0.77	12	0.24	321.00	6008.00	7650	20230306	-39.80	4510	20231030	2.11	5250	-12.29	20240122	4515	1.99	20240201	7650	-39.80	20230306	4510	2.11	20231030	0.54	N	080470	500	36 억		36738	N	N	0	N	00	N
148	20240305	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4630	-70	5	-1.49	59192850	12651	155.99	4685	4710	4615	6110	3290	4700	4678.91	0.50	0	60	4820	4760	4730	4670	4640	4745	4655	37	1410	500	3290	5	1	7300000	338	14.42	0.77	12	0.17	321.00	6008.00	7650	20230306	-39.48	4510	20231030	2.66	5250	-11.81	20240122	4515	2.55	20240201	7650	-39.48	20230306	4510	2.66	20231030	0.54	N	080470	500	36 억		36738	N	N	0	N	00	N
149	20240305	130549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-65	5	-1.38	58070785	12409	153.01	4685	4710	4615	6110	3290	4700	4679.73	0.50	0	28	4820	4760	4730	4670	4640	4745	4655	37	1410	500	3290	5	1	7300000	338	14.44	0.77	12	0.17	321.00	6008.00	7650	20230306	-39.41	4510	20231030	2.77	5250	-11.71	20240122	4515	2.66	20240201	7650	-39.41	20230306	4510	2.77	20231030	0.54	N	080470	500	36 억		36738	N	N	0	N	00	N
150	20240305	120547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4670	-30	5	-0.64	52100505	11130	137.24	4685	4710	4615	6110	3290	4700	4681.09	0.50	0	14	4820	4760	4730	4670	4640	4745	4655	37	1410	500	3290	5	1	7300000	341	14.55	0.78	12	0.15	321.00	6008.00	7650	20230306	-38.95	4510	20231030	3.55	5250	-11.05	20240122	4515	3.43	20240201	7650	-38.95	20230306	4510	3.55	20231030	0.54	N	080470	500	36 억		36738	N	N	0	N	00	N
151	20240305	110547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4625	-75	5	-1.60	50264095	10734	132.36	4685	4710	4615	6110	3290	4700	4682.70	0.50	0	76	4820	4760	4730	4670	4640	4745	4655	37	1410	500	3290	5	1	7300000	338	14.41	0.77	12	0.15	321.00	6008.00	7650	20230306	-39.54	4510	20231030	2.55	5250	-11.90	20240122	4515	2.44	20240201	7650	-39.54	20230306	4510	2.55	20231030	0.54	N	080470	500	36 억		36738	N	N	0	N	00	N
152	20240305	100543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4635	-65	5	-1.38	44416550	9470	116.77	4685	4710	4615	6110	3290	4700	4690.24	0.50	0	43	4820	4760	4730	4670	4640	4745	4655	37	1410	500	3290	5	1	7300000	338	14.44	0.77	12	0.13	321.00	6008.00	7650	20230306	-39.41	4510	20231030	2.77	5250	-11.71	20240122	4515	2.66	20240201	7650	-39.41	20230306	4510	2.77	20231030	0.54	N	080470	500	36 억		36738	N	N	0	N	00	N
153	20240305	090545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	0	3	0.00	5113240	1092	13.46	4685	4700	4655	6110	3290	4700	4682.45	0.50	0	-89	4820	4760	4730	4670	4640	4745	4655	37	1410	500	3290	5	1	7300000	343	14.64	0.78	12	0.01	321.00	6008.00	7650	20230306	-38.56	4510	20231030	4.21	5250	-10.48	20240122	4515	4.10	20240201	7650	-38.56	20230306	4510	4.21	20231030	0.54	N	080470	500	36 억		36738	N	N	0	N	00	N
154	20240304	160546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4700	-90	5	-1.88	36230370	7665	92.73	4760	4790	4700	6220	3355	4790	4726.73	0.51	0	-683	4913	4851	4818	4756	4723	4835	4740	37	1430	500	3350	5	1	7300000	343	14.64	0.78	12	0.10	321.00	6008.00	7690	20230224	-38.88	4510	20231030	4.21	5250	-10.48	20240122	4515	4.10	20240201	7650	-38.56	20230306	4510	4.21	20231030	0.54	N	080470	500	36 억		37260	N	N	0	N	00	N
155	20240304	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4710	-80	5	-1.67	32938785	6965	84.26	4760	4790	4700	6220	3355	4790	4729.19	0.51	0	-538	4913	4851	4818	4756	4723	4835	4740	37	1430	500	3350	5	1	7300000	344	14.67	0.78	12	0.10	321.00	6008.00	7690	20230224	-38.75	4510	20231030	4.43	5250	-10.29	20240122	4515	4.32	20240201	7650	-38.43	20230306	4510	4.43	20231030	0.54	N	080470	500	36 억		37260	N	N	0	N	00	N
156	20240304	140511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	-50	5	-1.04	28784370	6082	73.58	4760	4790	4710	6220	3355	4790	4732.71	0.51	0	-567	4913	4851	4818	4756	4723	4835	4740	37	1430	500	3350	5	1	7300000	346	14.77	0.79	12	0.08	321.00	6008.00	7690	20230224	-38.36	4510	20231030	5.10	5250	-9.71	20240122	4515	4.98	20240201	7650	-38.04	20230306	4510	5.10	20231030	0.54	N	080470	500	36 억		37260	N	N	0	N	00	N
157	20240304	130539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4720	-70	5	-1.46	18210655	3840	46.46	4760	4790	4720	6220	3355	4790	4742.36	0.51	0	-407	4913	4851	4818	4756	4723	4835	4740	37	1430	500	3350	5	1	7300000	345	14.70	0.79	12	0.05	321.00	6008.00	7690	20230224	-38.62	4510	20231030	4.66	5250	-10.10	20240122	4515	4.54	20240201	7650	-38.30	20230306	4510	4.66	20231030	0.54	N	080470	500	36 억		37260	N	N	0	N	00	N
158	20240304	120516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4735	-55	5	-1.15	11908035	2508	30.34	4760	4790	4735	6220	3355	4790	4748.02	0.51	0	-182	4913	4851	4818	4756	4723	4835	4740	37	1430	500	3350	5	1	7300000	346	14.75	0.79	12	0.03	321.00	6008.00	7690	20230224	-38.43	4510	20231030	4.99	5250	-9.81	20240122	4515	4.87	20240201	7650	-38.10	20230306	4510	4.99	20231030	0.54	N	080470	500	36 억		37260	N	N	0	N	00	N
159	20240304	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4740	-50	5	-1.04	9036980	1902	23.01	4760	4790	4735	6220	3355	4790	4751.30	0.51	0	-169	4913	4851	4818	4756	4723	4835	4740	37	1430	500	3350	5	1	7300000	346	14.77	0.79	12	0.03	321.00	6008.00	7690	20230224	-38.36	4510	20231030	5.10	5250	-9.71	20240122	4515	4.98	20240201	7650	-38.04	20230306	4510	5.10	20231030	0.54	N	080470	500	36 억		37260	N	N	0	N	00	N
160	20240304	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-35	5	-0.73	4078815	857	10.37	4760	4790	4750	6220	3355	4790	4759.41	0.51	0	-76	4913	4851	4818	4756	4723	4835	4740	37	1430	500	3350	5	1	7300000	347	14.81	0.79	12	0.01	321.00	6008.00	7690	20230224	-38.17	4510	20231030	5.43	5250	-9.43	20240122	4515	5.32	20240201	7650	-37.84	20230306	4510	5.43	20231030	0.54	N	080470	500	36 억		37260	N	N	0	N	00	N
161	20240304	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	-40	5	-0.84	1323570	278	3.36	4760	4790	4750	6220	3355	4790	4761.04	0.51	0	-27	4913	4851	4818	4756	4723	4835	4740	37	1430	500	3350	5	1	7300000	347	14.80	0.79	12	0.00	321.00	6008.00	7690	20230224	-38.23	4510	20231030	5.32	5250	-9.52	20240122	4515	5.20	20240201	7650	-37.91	20230306	4510	5.32	20231030	0.54	N	080470	500	36 억		37260	N	N	0	N	00	N