KissMeData/088290/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	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1670	9	2	0.54	104205043	63149	45.79	1663	1674	1630	2155	1163	1661	1650.09	4.35	0	-2072	1732	1696	1663	1627	1594	1680	1611	153	494	500	1120	1	1	30590933	511	-17.96	1.03	12	0.21	-93.00	1625.00	8000	20230406	-79.12	1416	20240208	17.94	1998	-16.42	20240322	1416	17.94	20240208	8000	-79.12	20230406	1416	17.94	20240208	2.95	N	088290	500	152 억		1329862	N	N	0	N	00	N
3	20240329	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1657	-4	5	-0.24	97141128	58907	42.72	1663	1674	1630	2155	1163	1661	1649.06	4.35	0	-1475	1732	1696	1663	1627	1594	1680	1611	153	494	500	1120	1	1	30590933	507	-17.82	1.02	12	0.19	-93.00	1625.00	8000	20230406	-79.29	1416	20240208	17.02	1998	-17.07	20240322	1416	17.02	20240208	8000	-79.29	20230406	1416	17.02	20240208	2.95	N	088290	500	152 억		1329862	N	N	0	N	00	N
4	20240329	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1660	-1	5	-0.06	94180941	57113	41.42	1663	1674	1630	2155	1163	1661	1649.03	4.35	0	-1039	1732	1696	1663	1627	1594	1680	1611	153	494	500	1120	1	1	30590933	508	-17.85	1.02	12	0.19	-93.00	1625.00	8000	20230406	-79.25	1416	20240208	17.23	1998	-16.92	20240322	1416	17.23	20240208	8000	-79.25	20230406	1416	17.23	20240208	2.95	N	088290	500	152 억		1329862	N	N	0	N	00	N
5	20240329	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1654	-7	5	-0.42	65942777	39969	28.98	1663	1674	1630	2155	1163	1661	1649.85	4.35	0	2522	1732	1696	1663	1627	1594	1680	1611	153	494	500	1120	1	1	30590933	506	-17.78	1.02	12	0.13	-93.00	1625.00	8000	20230406	-79.33	1416	20240208	16.81	1998	-17.22	20240322	1416	16.81	20240208	8000	-79.33	20230406	1416	16.81	20240208	2.95	N	088290	500	152 억		1329862	N	N	0	N	00	N
6	20240329	120658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1655	-6	5	-0.36	54918931	33287	24.14	1663	1674	1630	2155	1163	1661	1649.86	4.35	0	3293	1732	1696	1663	1627	1594	1680	1611	153	494	500	1120	1	1	30590933	506	-17.80	1.02	12	0.11	-93.00	1625.00	8000	20230406	-79.31	1416	20240208	16.88	1998	-17.17	20240322	1416	16.88	20240208	8000	-79.31	20230406	1416	16.88	20240208	2.95	N	088290	500	152 억		1329862	N	N	0	N	00	N
7	20240329	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1658	-3	5	-0.18	46554638	28222	20.46	1663	1674	1630	2155	1163	1661	1649.59	4.35	0	6755	1732	1696	1663	1627	1594	1680	1611	153	494	500	1120	1	1	30590933	507	-17.83	1.02	12	0.09	-93.00	1625.00	8000	20230406	-79.28	1416	20240208	17.09	1998	-17.02	20240322	1416	17.09	20240208	8000	-79.28	20230406	1416	17.09	20240208	2.95	N	088290	500	152 억		1329862	N	N	0	N	00	N
8	20240329	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1655	-6	5	-0.36	40037919	24282	17.61	1663	1674	1630	2155	1163	1661	1648.87	4.35	0	7442	1732	1696	1663	1627	1594	1680	1611	153	494	500	1120	1	1	30590933	506	-17.80	1.02	12	0.08	-93.00	1625.00	8000	20230406	-79.31	1416	20240208	16.88	1998	-17.17	20240322	1416	16.88	20240208	8000	-79.31	20230406	1416	16.88	20240208	2.95	N	088290	500	152 억		1329862	N	N	0	N	00	N
9	20240329	090648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1649	-12	5	-0.72	18630652	11295	8.19	1663	1674	1630	2155	1163	1661	1649.46	4.35	0	1408	1732	1696	1663	1627	1594	1680	1611	153	494	500	1120	1	1	30590933	504	-17.73	1.01	12	0.04	-93.00	1625.00	8000	20230406	-79.39	1416	20240208	16.45	1998	-17.47	20240322	1416	16.45	20240208	8000	-79.39	20230406	1416	16.45	20240208	2.95	N	088290	500	152 억		1329862	N	N	0	N	00	N
10	20240328	160654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1661	-26	5	-1.54	229011738	137840	99.87	1690	1699	1630	2190	1181	1687	1661.43	4.35	0	-2591	1773	1729	1704	1660	1635	1717	1648	153	503	500	1140	1	1	30590933	508	-4.09	0.80	12	0.45	-406.00	2085.00	8000	20230406	-79.24	1416	20240208	17.30	1998	-16.87	20240322	1416	17.30	20240208	8000	-79.24	20230406	1416	17.30	20240208	2.98	N	088290	500	152 억		1329264	N	N	0	N	00	N
11	20240328	150655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1659	-28	5	-1.66	217497020	130903	94.85	1690	1699	1630	2190	1181	1687	1661.51	4.35	0	-1606	1773	1729	1704	1660	1635	1717	1648	153	503	500	1140	1	1	30590933	508	-4.09	0.80	12	0.43	-406.00	2085.00	8000	20230406	-79.26	1416	20240208	17.16	1998	-16.97	20240322	1416	17.16	20240208	8000	-79.26	20230406	1416	17.16	20240208	2.98	N	088290	500	152 억		1329264	N	N	0	N	00	N
12	20240328	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1650	-37	5	-2.19	184322979	110807	80.29	1690	1699	1630	2190	1181	1687	1663.46	4.35	0	-1793	1773	1729	1704	1660	1635	1717	1648	153	503	500	1140	1	1	30590933	505	-4.06	0.79	12	0.36	-406.00	2085.00	8000	20230406	-79.38	1416	20240208	16.53	1998	-17.42	20240322	1416	16.53	20240208	8000	-79.38	20230406	1416	16.53	20240208	2.98	N	088290	500	152 억		1329264	N	N	0	N	00	N
13	20240328	130645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1644	-43	5	-2.55	148678905	89290	64.69	1690	1699	1630	2190	1181	1687	1665.12	4.35	0	513	1773	1729	1704	1660	1635	1717	1648	153	503	500	1140	1	1	30590933	503	-4.05	0.79	12	0.29	-406.00	2085.00	8000	20230406	-79.45	1416	20240208	16.10	1998	-17.72	20240322	1416	16.10	20240208	8000	-79.45	20230406	1416	16.10	20240208	2.98	N	088290	500	152 억		1329264	N	N	0	N	00	N
14	20240328	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1666	-21	5	-1.24	110274588	66057	47.86	1690	1699	1660	2190	1181	1687	1669.39	4.35	0	3579	1773	1729	1704	1660	1635	1717	1648	153	503	500	1140	1	1	30590933	510	-4.10	0.80	12	0.22	-406.00	2085.00	8000	20230406	-79.18	1416	20240208	17.66	1998	-16.62	20240322	1416	17.66	20240208	8000	-79.18	20230406	1416	17.66	20240208	2.98	N	088290	500	152 억		1329264	N	N	0	N	00	N
15	20240328	110650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1676	-11	5	-0.65	97632224	58488	42.38	1690	1699	1660	2190	1181	1687	1669.27	4.35	0	3441	1773	1729	1704	1660	1635	1717	1648	153	503	500	1140	1	1	30590933	513	-4.13	0.80	12	0.19	-406.00	2085.00	8000	20230406	-79.05	1416	20240208	18.36	1998	-16.12	20240322	1416	18.36	20240208	8000	-79.05	20230406	1416	18.36	20240208	2.98	N	088290	500	152 억		1329264	N	N	0	N	00	N
16	20240328	100644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1671	-16	5	-0.95	46167519	27626	20.02	1690	1699	1665	2190	1181	1687	1671.16	4.35	0	-5137	1773	1729	1704	1660	1635	1717	1648	153	503	500	1140	1	1	30590933	511	-4.12	0.80	12	0.09	-406.00	2085.00	8000	20230406	-79.11	1416	20240208	18.01	1998	-16.37	20240322	1416	18.01	20240208	8000	-79.11	20230406	1416	18.01	20240208	2.98	N	088290	500	152 억		1329264	N	N	0	N	00	N
17	20240328	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1675	-12	5	-0.71	6344228	3761	2.73	1690	1699	1675	2190	1181	1687	1686.85	4.35	0	-2824	1773	1729	1704	1660	1635	1717	1648	153	503	500	1140	1	1	30590933	512	-4.13	0.80	12	0.01	-406.00	2085.00	8000	20230406	-79.06	1416	20240208	18.29	1998	-16.17	20240322	1416	18.29	20240208	8000	-79.06	20230406	1416	18.29	20240208	2.98	N	088290	500	152 억		1329264	N	N	0	N	00	N
18	20240327	160657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1687	-28	5	-1.63	235206049	137957	72.98	1715	1748	1679	2225	1201	1715	1704.95	4.34	0	-2532	1799	1756	1721	1678	1643	1739	1661	153	510	500	1160	1	1	30590933	516	-4.16	0.81	12	0.45	-406.00	2085.00	8000	20230406	-78.91	1416	20240208	19.14	1998	-15.57	20240322	1416	19.14	20240208	8000	-78.91	20230406	1416	19.14	20240208	2.91	N	088290	500	152 억		1328123	N	N	0	N	00	N
19	20240327	150659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1697	-18	5	-1.05	204401790	119758	63.35	1715	1748	1679	2225	1201	1715	1706.79	4.34	0	1455	1799	1756	1721	1678	1643	1739	1661	153	510	500	1160	1	1	30590933	519	-4.18	0.81	12	0.39	-406.00	2085.00	8000	20230406	-78.79	1416	20240208	19.84	1998	-15.07	20240322	1416	19.84	20240208	8000	-78.79	20230406	1416	19.84	20240208	2.91	N	088290	500	152 억		1328123	N	N	0	N	00	N
20	20240327	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1711	-4	5	-0.23	176264663	103217	54.60	1715	1748	1679	2225	1201	1715	1707.71	4.34	0	325	1799	1756	1721	1678	1643	1739	1661	153	510	500	1160	1	1	30590933	523	-4.21	0.82	12	0.34	-406.00	2085.00	8000	20230406	-78.61	1416	20240208	20.83	1998	-14.36	20240322	1416	20.83	20240208	8000	-78.61	20230406	1416	20.83	20240208	2.91	N	088290	500	152 억		1328123	N	N	0	N	00	N
21	20240327	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1716	1	2	0.06	156067527	91429	48.37	1715	1748	1679	2225	1201	1715	1706.98	4.34	0	-76	1799	1756	1721	1678	1643	1739	1661	153	510	500	1160	1	1	30590933	525	-4.23	0.82	12	0.30	-406.00	2085.00	8000	20230406	-78.55	1416	20240208	21.19	1998	-14.11	20240322	1416	21.19	20240208	8000	-78.55	20230406	1416	21.19	20240208	2.91	N	088290	500	152 억		1328123	N	N	0	N	00	N
22	20240327	120701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1693	-22	5	-1.28	146254235	85651	45.31	1715	1748	1679	2225	1201	1715	1707.56	4.34	0	534	1799	1756	1721	1678	1643	1739	1661	153	510	500	1160	1	1	30590933	518	-4.17	0.81	12	0.28	-406.00	2085.00	8000	20230406	-78.84	1416	20240208	19.56	1998	-15.27	20240322	1416	19.56	20240208	8000	-78.84	20230406	1416	19.56	20240208	2.91	N	088290	500	152 억		1328123	N	N	0	N	00	N
23	20240327	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1699	-16	5	-0.93	133539493	78097	41.31	1715	1748	1688	2225	1201	1715	1709.92	4.34	0	598	1799	1756	1721	1678	1643	1739	1661	153	510	500	1160	1	1	30590933	520	-4.18	0.81	12	0.26	-406.00	2085.00	8000	20230406	-78.76	1416	20240208	19.99	1998	-14.96	20240322	1416	19.99	20240208	8000	-78.76	20230406	1416	19.99	20240208	2.91	N	088290	500	152 억		1328123	N	N	0	N	00	N
24	20240327	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1697	-18	5	-1.05	104699609	61077	32.31	1715	1748	1695	2225	1201	1715	1714.22	4.34	0	2494	1799	1756	1721	1678	1643	1739	1661	153	510	500	1160	1	1	30590933	519	-4.18	0.81	12	0.20	-406.00	2085.00	8000	20230406	-78.79	1416	20240208	19.84	1998	-15.07	20240322	1416	19.84	20240208	8000	-78.79	20230406	1416	19.84	20240208	2.91	N	088290	500	152 억		1328123	N	N	0	N	00	N
25	20240327	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1719	4	2	0.23	53834961	31293	16.55	1715	1748	1710	2225	1201	1715	1720.35	4.34	0	10278	1799	1756	1721	1678	1643	1739	1661	153	510	500	1160	1	1	30590933	526	-4.23	0.82	12	0.10	-406.00	2085.00	8000	20230406	-78.51	1416	20240208	21.40	1998	-13.96	20240322	1416	21.40	20240208	8000	-78.51	20230406	1416	21.40	20240208	2.91	N	088290	500	152 억		1328123	N	N	0	N	00	N
26	20240326	160552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1715	-35	5	-2.00	321874225	186819	44.45	1750	1764	1686	2275	1225	1750	1722.94	4.34	0	-1455	1959	1854	1796	1691	1633	1825	1662	153	525	500	1190	1	1	30590933	525	-4.22	0.82	12	0.61	-406.00	2085.00	8350	20230321	-79.46	1416	20240208	21.12	1998	-14.16	20240322	1416	21.12	20240208	8000	-78.56	20230406	1416	21.12	20240208	2.78	N	088290	500	152 억		1327652	N	N	0	N	00	N
27	20240326	150650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1722	-28	5	-1.60	310701753	180310	42.90	1750	1764	1686	2275	1225	1750	1723.15	4.34	0	431	1959	1854	1796	1691	1633	1825	1662	153	525	500	1190	1	1	30590933	527	-4.24	0.83	12	0.59	-406.00	2085.00	8350	20230321	-79.38	1416	20240208	21.61	1998	-13.81	20240322	1416	21.61	20240208	8000	-78.47	20230406	1416	21.61	20240208	2.78	N	088290	500	152 억		1327652	N	N	0	N	00	N
28	20240326	140646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1699	-51	5	-2.91	281616334	163308	38.85	1750	1764	1686	2275	1225	1750	1724.45	4.34	0	-2457	1959	1854	1796	1691	1633	1825	1662	153	525	500	1190	1	1	30590933	520	-4.18	0.81	12	0.53	-406.00	2085.00	8350	20230321	-79.65	1416	20240208	19.99	1998	-14.96	20240322	1416	19.99	20240208	8000	-78.76	20230406	1416	19.99	20240208	2.78	N	088290	500	152 억		1327652	N	N	0	N	00	N
29	20240326	130644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1698	-52	5	-2.97	263929441	152901	36.38	1750	1764	1686	2275	1225	1750	1726.15	4.34	0	-4786	1959	1854	1796	1691	1633	1825	1662	153	525	500	1190	1	1	30590933	519	-4.18	0.81	12	0.50	-406.00	2085.00	8350	20230321	-79.66	1416	20240208	19.92	1998	-15.02	20240322	1416	19.92	20240208	8000	-78.78	20230406	1416	19.92	20240208	2.78	N	088290	500	152 억		1327652	N	N	0	N	00	N
30	20240326	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1718	-32	5	-1.83	211240873	121911	29.01	1750	1764	1710	2275	1225	1750	1732.75	4.34	0	-8669	1959	1854	1796	1691	1633	1825	1662	153	525	500	1190	1	1	30590933	526	-4.23	0.82	12	0.40	-406.00	2085.00	8350	20230321	-79.43	1416	20240208	21.33	1998	-14.01	20240322	1416	21.33	20240208	8000	-78.53	20230406	1416	21.33	20240208	2.78	N	088290	500	152 억		1327652	N	N	0	N	00	N
31	20240326	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1724	-26	5	-1.49	167766654	96553	22.97	1750	1764	1716	2275	1225	1750	1737.56	4.34	0	-13622	1959	1854	1796	1691	1633	1825	1662	153	525	500	1190	1	1	30590933	527	-4.25	0.83	12	0.32	-406.00	2085.00	8350	20230321	-79.35	1416	20240208	21.75	1998	-13.71	20240322	1416	21.75	20240208	8000	-78.45	20230406	1416	21.75	20240208	2.78	N	088290	500	152 억		1327652	N	N	0	N	00	N
32	20240326	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1741	-9	5	-0.51	111397378	63923	15.21	1750	1764	1720	2275	1225	1750	1742.68	4.34	0	-8886	1959	1854	1796	1691	1633	1825	1662	153	525	500	1190	1	1	30590933	533	-4.29	0.84	12	0.21	-406.00	2085.00	8350	20230321	-79.15	1416	20240208	22.95	1998	-12.86	20240322	1416	22.95	20240208	8000	-78.24	20230406	1416	22.95	20240208	2.78	N	088290	500	152 억		1327652	N	N	0	N	00	N
33	20240326	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1731	-19	5	-1.09	41230073	23581	5.61	1750	1764	1730	2275	1225	1750	1748.44	4.34	0	-9991	1959	1854	1796	1691	1633	1825	1662	153	525	500	1190	1	1	30590933	530	-4.26	0.83	12	0.08	-406.00	2085.00	8350	20230321	-79.27	1416	20240208	22.25	1998	-13.36	20240322	1416	22.25	20240208	8000	-78.36	20230406	1416	22.25	20240208	2.78	N	088290	500	152 억		1327652	N	N	0	N	00	N
34	20240325	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1750	-150	5	-7.89	742054684	416198	16.03	1900	1901	1738	2470	1330	1900	1782.94	4.70	0	-123332	2180	2039	1857	1716	1534	2110	1787	153	570	500	1290	1	1	30590933	535	-4.31	0.84	12	1.36	-406.00	2085.00	8350	20230321	-79.04	1416	20240208	23.59	1998	-12.41	20240322	1416	23.59	20240208	8000	-78.12	20230406	1416	23.59	20240208	2.83	N	088290	500	152 억		1438731	N	N	0	N	00	N
35	20240325	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1742	-158	5	-8.32	718357811	402633	15.51	1900	1901	1738	2470	1330	1900	1784.15	4.70	0	-118720	2180	2039	1857	1716	1534	2110	1787	153	570	500	1290	1	1	30590933	533	-4.29	0.84	12	1.32	-406.00	2085.00	8350	20230321	-79.14	1416	20240208	23.02	1998	-12.81	20240322	1416	23.02	20240208	8000	-78.22	20230406	1416	23.02	20240208	2.83	N	088290	500	152 억		1438731	N	N	0	N	00	N
36	20240325	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1758	-142	5	-7.47	636814444	355986	13.71	1900	1901	1740	2470	1330	1900	1788.87	4.70	0	-106492	2180	2039	1857	1716	1534	2110	1787	153	570	500	1290	1	1	30590933	538	-4.33	0.84	12	1.16	-406.00	2085.00	8350	20230321	-78.95	1416	20240208	24.15	1998	-12.01	20240322	1416	24.15	20240208	8000	-78.03	20230406	1416	24.15	20240208	2.83	N	088290	500	152 억		1438731	N	N	0	N	00	N
37	20240325	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1755	-145	5	-7.63	606752851	338898	13.05	1900	1901	1740	2470	1330	1900	1790.37	4.70	0	-97260	2180	2039	1857	1716	1534	2110	1787	153	570	500	1290	1	1	30590933	537	-4.32	0.84	12	1.11	-406.00	2085.00	8350	20230321	-78.98	1416	20240208	23.94	1998	-12.16	20240322	1416	23.94	20240208	8000	-78.06	20230406	1416	23.94	20240208	2.83	N	088290	500	152 억		1438731	N	N	0	N	00	N
38	20240325	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1745	-155	5	-8.16	554736070	309210	11.91	1900	1901	1741	2470	1330	1900	1794.04	4.70	0	-90598	2180	2039	1857	1716	1534	2110	1787	153	570	500	1290	1	1	30590933	534	-4.30	0.84	12	1.01	-406.00	2085.00	8350	20230321	-79.10	1416	20240208	23.23	1998	-12.66	20240322	1416	23.23	20240208	8000	-78.19	20230406	1416	23.23	20240208	2.83	N	088290	500	152 억		1438731	N	N	0	N	00	N
39	20240325	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1772	-128	5	-6.74	449435656	249249	9.60	1900	1901	1759	2470	1330	1900	1803.16	4.70	0	-67564	2180	2039	1857	1716	1534	2110	1787	153	570	500	1290	1	1	30590933	542	-4.36	0.85	12	0.81	-406.00	2085.00	8350	20230321	-78.78	1416	20240208	25.14	1998	-11.31	20240322	1416	25.14	20240208	8000	-77.85	20230406	1416	25.14	20240208	2.83	N	088290	500	152 억		1438731	N	N	0	N	00	N
40	20240325	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1792	-108	5	-5.68	368335808	203515	7.84	1900	1901	1759	2470	1330	1900	1809.87	4.70	0	-50509	2180	2039	1857	1716	1534	2110	1787	153	570	500	1290	1	1	30590933	548	-4.41	0.86	12	0.67	-406.00	2085.00	8350	20230321	-78.54	1416	20240208	26.55	1998	-10.31	20240322	1416	26.55	20240208	8000	-77.60	20230406	1416	26.55	20240208	2.83	N	088290	500	152 억		1438731	N	N	0	N	00	N
41	20240325	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1867	-33	5	-1.74	87607348	46592	1.79	1900	1901	1770	2470	1330	1900	1880.31	4.70	0	-13846	2180	2039	1857	1716	1534	2110	1787	153	570	500	1290	1	1	30590933	571	-4.60	0.90	12	0.15	-406.00	2085.00	8350	20230321	-77.64	1416	20240208	31.85	1998	-6.56	20240322	1416	31.85	20240208	8000	-76.66	20230406	1416	31.85	20240208	2.83	N	088290	500	152 억		1438731	N	N	0	N	00	N
42	20240322	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1900	235	2	14.11	4881324345	2591628	998.38	1711	1998	1675	2160	1166	1665	1883.48	4.75	0	34281	1757	1711	1629	1583	1501	1734	1606	153	495	500	1130	1	1	30590933	581	-4.68	0.91	12	8.47	-406.00	2085.00	8350	20230321	-77.25	1416	20240208	34.18	1998	-4.90	20240322	1416	34.18	20240208	8000	-76.25	20230406	1416	34.18	20240208	2.76	N	088290	500	152 억		1454073	N	N	0	N	00	N
43	20240322	150714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1861	196	2	11.77	4745665254	2519777	970.70	1711	1998	1675	2160	1166	1665	1883.37	4.75	0	32694	1757	1711	1629	1583	1501	1734	1606	153	495	500	1130	1	1	30590933	569	-4.58	0.89	12	8.24	-406.00	2085.00	8350	20230321	-77.71	1416	20240208	31.43	1998	-6.86	20240322	1416	31.43	20240208	8000	-76.74	20230406	1416	31.43	20240208	2.76	N	088290	500	152 억		1454073	N	N	0	N	00	N
44	20240322	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1833	168	2	10.09	4604231901	2442231	940.83	1711	1998	1675	2160	1166	1665	1885.26	4.75	0	20876	1757	1711	1629	1583	1501	1734	1606	153	495	500	1130	1	1	30590933	561	-4.51	0.88	12	7.98	-406.00	2085.00	8350	20230321	-78.05	1416	20240208	29.45	1998	-8.26	20240322	1416	29.45	20240208	8000	-77.09	20230406	1416	29.45	20240208	2.76	N	088290	500	152 억		1454073	N	N	0	N	00	N
45	20240322	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1854	189	2	11.35	4531506171	2402585	925.56	1711	1998	1675	2160	1166	1665	1886.10	4.75	0	13941	1757	1711	1629	1583	1501	1734	1606	153	495	500	1130	1	1	30590933	567	-4.57	0.89	12	7.85	-406.00	2085.00	8350	20230321	-77.80	1416	20240208	30.93	1998	-7.21	20240322	1416	30.93	20240208	8000	-76.82	20230406	1416	30.93	20240208	2.76	N	088290	500	152 억		1454073	N	N	0	N	00	N
46	20240322	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1880	215	2	12.91	4142919601	2195315	845.71	1711	1998	1675	2160	1166	1665	1887.16	4.75	0	24696	1757	1711	1629	1583	1501	1734	1606	153	495	500	1130	1	1	30590933	575	-4.63	0.90	12	7.18	-406.00	2085.00	8350	20230321	-77.49	1416	20240208	32.77	1998	-5.91	20240322	1416	32.77	20240208	8000	-76.50	20230406	1416	32.77	20240208	2.76	N	088290	500	152 억		1454073	N	N	0	N	00	N
47	20240322	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1942	277	2	16.64	3622032195	1923569	741.02	1711	1998	1675	2160	1166	1665	1882.97	4.75	0	24774	1757	1711	1629	1583	1501	1734	1606	153	495	500	1130	1	1	30590933	594	-4.78	0.93	12	6.29	-406.00	2085.00	8350	20230321	-76.74	1416	20240208	37.15	1998	-2.80	20240322	1416	37.15	20240208	8000	-75.72	20230406	1416	37.15	20240208	2.76	N	088290	500	152 억		1454073	N	N	0	N	00	N
48	20240322	100706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1899	234	2	14.05	2263623357	1225176	471.98	1711	1970	1675	2160	1166	1665	1847.59	4.75	0	35200	1757	1711	1629	1583	1501	1734	1606	153	495	500	1130	1	1	30590933	581	-4.68	0.91	12	4.01	-406.00	2085.00	8350	20230321	-77.26	1416	20240208	34.11	1993	-4.72	20240108	1416	34.11	20240208	8000	-76.26	20230406	1416	34.11	20240208	2.76	N	088290	500	152 억		1454073	N	N	0	N	00	N
49	20240322	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1700	35	2	2.10	56352986	32910	12.68	1711	1735	1675	2160	1166	1665	1712.34	4.75	0	4978	1757	1711	1629	1583	1501	1734	1606	153	495	500	1130	1	1	30590933	520	-4.19	0.82	12	0.11	-406.00	2085.00	8350	20230321	-79.64	1416	20240208	20.06	1993	-14.70	20240108	1416	20.06	20240208	8000	-78.75	20230406	1416	20.06	20240208	2.76	N	088290	500	152 억		1454073	N	N	0	N	00	N
50	20240321	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1665	91	2	5.78	414898335	257452	164.95	1574	1675	1547	2045	1102	1574	1611.51	4.52	0	71631	1647	1610	1582	1545	1517	1596	1531	153	471	500	1070	1	1	30590933	509	-4.10	0.80	12	0.84	-406.00	2085.00	8350	20230321	-80.06	1416	20240208	17.58	1993	-16.46	20240108	1416	17.58	20240208	8350	-80.06	20230321	1416	17.58	20240208	2.76	N	088290	500	152 억		1383308	N	N	0	N	00	N
51	20240321	150707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1661	87	2	5.53	404650408	251290	161.00	1574	1675	1547	2045	1102	1574	1610.29	4.52	0	71701	1647	1610	1582	1545	1517	1596	1531	153	471	500	1070	1	1	30590933	508	-4.09	0.80	12	0.82	-406.00	2085.00	8350	20230321	-80.11	1416	20240208	17.30	1993	-16.66	20240108	1416	17.30	20240208	8350	-80.11	20230321	1416	17.30	20240208	2.76	N	088290	500	152 억		1383308	N	N	0	N	00	N
52	20240321	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1646	72	2	4.57	344665038	215055	137.79	1574	1653	1547	2045	1102	1574	1602.68	4.52	0	60419	1647	1610	1582	1545	1517	1596	1531	153	471	500	1070	1	1	30590933	504	-4.05	0.79	12	0.70	-406.00	2085.00	8350	20230321	-80.29	1416	20240208	16.24	1993	-17.41	20240108	1416	16.24	20240208	8350	-80.29	20230321	1416	16.24	20240208	2.76	N	088290	500	152 억		1383308	N	N	0	N	00	N
53	20240321	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1640	66	2	4.19	263773712	165647	106.13	1574	1642	1547	2045	1102	1574	1592.38	4.52	0	31917	1647	1610	1582	1545	1517	1596	1531	153	471	500	1070	1	1	30590933	502	-4.04	0.79	12	0.54	-406.00	2085.00	8350	20230321	-80.36	1416	20240208	15.82	1993	-17.71	20240108	1416	15.82	20240208	8350	-80.36	20230321	1416	15.82	20240208	2.76	N	088290	500	152 억		1383308	N	N	0	N	00	N
54	20240321	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1628	54	2	3.43	225194238	141984	90.97	1574	1631	1547	2045	1102	1574	1586.05	4.52	0	24635	1647	1610	1582	1545	1517	1596	1531	153	471	500	1070	1	1	30590933	498	-4.01	0.78	12	0.46	-406.00	2085.00	8350	20230321	-80.50	1416	20240208	14.97	1993	-18.31	20240108	1416	14.97	20240208	8350	-80.50	20230321	1416	14.97	20240208	2.76	N	088290	500	152 억		1383308	N	N	0	N	00	N
55	20240321	110705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1563	-11	5	-0.70	100961151	64809	41.52	1574	1611	1547	2045	1102	1574	1557.83	4.52	0	12087	1647	1610	1582	1545	1517	1596	1531	153	471	500	1070	1	1	30590933	478	-3.85	0.75	12	0.21	-406.00	2085.00	8350	20230321	-81.28	1416	20240208	10.38	1993	-21.58	20240108	1416	10.38	20240208	8350	-81.28	20230321	1416	10.38	20240208	2.76	N	088290	500	152 억		1383308	N	N	0	N	00	N
56	20240321	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1561	-13	5	-0.83	45532901	29277	18.76	1574	1611	1547	2045	1102	1574	1555.24	4.52	0	6040	1647	1610	1582	1545	1517	1596	1531	153	471	500	1070	1	1	30590933	478	-3.84	0.75	12	0.10	-406.00	2085.00	8350	20230321	-81.31	1416	20240208	10.24	1993	-21.68	20240108	1416	10.24	20240208	8350	-81.31	20230321	1416	10.24	20240208	2.76	N	088290	500	152 억		1383308	N	N	0	N	00	N
57	20240321	090711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1594	20	2	1.27	4685484	2998	1.92	1574	1611	1547	2045	1102	1574	1562.87	4.52	0	1367	1647	1610	1582	1545	1517	1596	1531	153	471	500	1070	1	1	30590933	488	-3.93	0.76	12	0.01	-406.00	2085.00	8350	20230321	-80.91	1416	20240208	12.57	1993	-20.02	20240108	1416	12.57	20240208	8350	-80.91	20230321	1416	12.57	20240208	2.76	N	088290	500	152 억		1383308	N	N	0	N	00	N
58	20240320	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	9	2	0.58	246253062	156075	220.31	1619	1619	1554	2030	1096	1565	1577.79	0.00	0	11262	1615	1589	1570	1544	1525	1587	1542	153	465	500	1060	1	1	30590933	482	-3.88	0.75	12	0.51	-406.00	2085.00	8350	20230321	-81.15	1416	20240208	11.16	1993	-21.02	20240108	1416	11.16	20240208	8350	-81.15	20230321	1416	11.16	20240208	2.72	N	088290	500	152 억		0	N	N	0	N	00	N
59	20240320	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1577	12	2	0.77	236289506	149748	211.38	1619	1619	1554	2030	1096	1565	1577.91	0.00	0	11477	1615	1589	1570	1544	1525	1587	1542	153	465	500	1060	1	1	30590933	482	-3.88	0.76	12	0.49	-406.00	2085.00	8350	20230321	-81.11	1416	20240208	11.37	1993	-20.87	20240108	1416	11.37	20240208	8350	-81.11	20230321	1416	11.37	20240208	2.72	N	088290	500	152 억		0	N	N	0	N	00	N
60	20240320	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1595	30	2	1.92	226887015	143791	202.97	1619	1619	1554	2030	1096	1565	1577.89	0.00	0	10710	1615	1589	1570	1544	1525	1587	1542	153	465	500	1060	1	1	30590933	488	-3.93	0.76	12	0.47	-406.00	2085.00	8350	20230321	-80.90	1416	20240208	12.64	1993	-19.97	20240108	1416	12.64	20240208	8350	-80.90	20230321	1416	12.64	20240208	2.72	N	088290	500	152 억		0	N	N	0	N	00	N
61	20240320	130706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1596	31	2	1.98	198999814	126204	178.15	1619	1619	1554	2030	1096	1565	1576.81	0.00	0	12945	1615	1589	1570	1544	1525	1587	1542	153	465	500	1060	1	1	30590933	488	-3.93	0.77	12	0.41	-406.00	2085.00	8350	20230321	-80.89	1416	20240208	12.71	1993	-19.92	20240108	1416	12.71	20240208	8350	-80.89	20230321	1416	12.71	20240208	2.72	N	088290	500	152 억		0	N	N	0	N	00	N
62	20240320	120700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1579	14	2	0.89	121762419	77816	109.84	1619	1619	1554	2030	1096	1565	1564.75	0.00	0	-5421	1615	1589	1570	1544	1525	1587	1542	153	465	500	1060	1	1	30590933	483	-3.89	0.76	12	0.25	-406.00	2085.00	8350	20230321	-81.09	1416	20240208	11.51	1993	-20.77	20240108	1416	11.51	20240208	8350	-81.09	20230321	1416	11.51	20240208	2.72	N	088290	500	152 억		0	N	N	0	N	00	N
63	20240320	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1562	-3	5	-0.19	91562089	58515	82.60	1619	1619	1555	2030	1096	1565	1564.76	0.00	0	-2938	1615	1589	1570	1544	1525	1587	1542	153	465	500	1060	1	1	30590933	478	-3.85	0.75	12	0.19	-406.00	2085.00	8350	20230321	-81.29	1416	20240208	10.31	1993	-21.63	20240108	1416	10.31	20240208	8350	-81.29	20230321	1416	10.31	20240208	2.72	N	088290	500	152 억		0	N	N	0	N	00	N
64	20240320	100659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1559	-6	5	-0.38	48131700	30707	43.35	1619	1619	1555	2030	1096	1565	1567.45	0.00	0	-3573	1615	1589	1570	1544	1525	1587	1542	153	465	500	1060	1	1	30590933	477	-3.84	0.75	12	0.10	-406.00	2085.00	8350	20230321	-81.33	1416	20240208	10.10	1993	-21.78	20240108	1416	10.10	20240208	8350	-81.33	20230321	1416	10.10	20240208	2.72	N	088290	500	152 억		0	N	N	0	N	00	N
65	20240320	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1599	34	2	2.17	5903712	3688	5.21	1619	1619	1578	2030	1096	1565	1600.79	0.00	0	-1812	1615	1589	1570	1544	1525	1587	1542	153	465	500	1060	1	1	30590933	489	-3.94	0.77	12	0.01	-406.00	2085.00	8350	20230321	-80.85	1416	20240208	12.92	1993	-19.77	20240108	1416	12.92	20240208	8350	-80.85	20230321	1416	12.92	20240208	2.72	N	088290	500	152 억		0	N	N	0	N	00	N
66	20240319	160651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1565	8	2	0.51	110822856	70843	54.95	1565	1596	1551	2020	1090	1557	1564.34	4.52	0	-10979	1617	1586	1529	1498	1441	1602	1514	153	463	500	1050	1	1	30590933	479	-3.85	0.75	12	0.23	-406.00	2085.00	8450	20230314	-81.48	1416	20240208	10.52	1993	-21.48	20240108	1416	10.52	20240208	8350	-81.26	20230321	1416	10.52	20240208	2.75	N	088290	500	152 억		1383025	N	N	0	N	00	N
67	20240319	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1568	11	2	0.71	104901032	67057	52.01	1565	1596	1551	2020	1090	1557	1564.36	4.52	0	-10220	1617	1586	1529	1498	1441	1602	1514	153	463	500	1050	1	1	30590933	480	-3.86	0.75	12	0.22	-406.00	2085.00	8450	20230314	-81.44	1416	20240208	10.73	1993	-21.32	20240108	1416	10.73	20240208	8350	-81.22	20230321	1416	10.73	20240208	2.75	N	088290	500	152 억		1383025	N	N	0	N	00	N
68	20240319	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	13	2	0.83	102527962	65542	50.84	1565	1596	1551	2020	1090	1557	1564.31	4.52	0	-9973	1617	1586	1529	1498	1441	1602	1514	153	463	500	1050	1	1	30590933	480	-3.87	0.75	12	0.21	-406.00	2085.00	8450	20230314	-81.42	1416	20240208	10.88	1993	-21.22	20240108	1416	10.88	20240208	8350	-81.20	20230321	1416	10.88	20240208	2.75	N	088290	500	152 억		1383025	N	N	0	N	00	N
69	20240319	130632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	17	2	1.09	99647669	63706	49.41	1565	1596	1551	2020	1090	1557	1564.18	4.52	0	-9366	1617	1586	1529	1498	1441	1602	1514	153	463	500	1050	1	1	30590933	482	-3.88	0.75	12	0.21	-406.00	2085.00	8450	20230314	-81.37	1416	20240208	11.16	1993	-21.02	20240108	1416	11.16	20240208	8350	-81.15	20230321	1416	11.16	20240208	2.75	N	088290	500	152 억		1383025	N	N	0	N	00	N
70	20240319	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	23	2	1.48	96291347	61573	47.76	1565	1596	1551	2020	1090	1557	1563.86	4.52	0	-9339	1617	1586	1529	1498	1441	1602	1514	153	463	500	1050	1	1	30590933	483	-3.89	0.76	12	0.20	-406.00	2085.00	8450	20230314	-81.30	1416	20240208	11.58	1993	-20.72	20240108	1416	11.58	20240208	8350	-81.08	20230321	1416	11.58	20240208	2.75	N	088290	500	152 억		1383025	N	N	0	N	00	N
71	20240319	110657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1569	12	2	0.77	88371854	56541	43.86	1565	1596	1551	2020	1090	1557	1562.97	4.52	0	-6959	1617	1586	1529	1498	1441	1602	1514	153	463	500	1050	1	1	30590933	480	-3.86	0.75	12	0.18	-406.00	2085.00	8450	20230314	-81.43	1416	20240208	10.81	1993	-21.27	20240108	1416	10.81	20240208	8350	-81.21	20230321	1416	10.81	20240208	2.75	N	088290	500	152 억		1383025	N	N	0	N	00	N
72	20240319	100700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	13	2	0.83	50360225	32092	24.89	1565	1596	1551	2020	1090	1557	1569.25	4.52	0	-6007	1617	1586	1529	1498	1441	1602	1514	153	463	500	1050	1	1	30590933	480	-3.87	0.75	12	0.10	-406.00	2085.00	8450	20230314	-81.42	1416	20240208	10.88	1993	-21.22	20240108	1416	10.88	20240208	8350	-81.20	20230321	1416	10.88	20240208	2.75	N	088290	500	152 억		1383025	N	N	0	N	00	N
73	20240319	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1575	18	2	1.16	4744592	3028	2.35	1565	1587	1558	2020	1090	1557	1566.91	4.52	0	-669	1617	1586	1529	1498	1441	1602	1514	153	463	500	1050	1	1	30590933	482	-3.88	0.76	12	0.01	-406.00	2085.00	8450	20230314	-81.36	1416	20240208	11.23	1993	-20.97	20240108	1416	11.23	20240208	8350	-81.14	20230321	1416	11.23	20240208	2.75	N	088290	500	152 억		1383025	N	N	0	N	00	N
74	20240318	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1557	87	2	5.92	195206446	127986	188.57	1481	1560	1472	1911	1029	1470	1525.04	4.48	0	10810	1504	1486	1468	1450	1432	1488	1452	153	441	500	990	1	1	30590933	476	-3.83	0.75	12	0.42	-406.00	2085.00	8760	20230313	-82.23	1416	20240208	9.96	1993	-21.88	20240108	1416	9.96	20240208	8350	-81.35	20230321	1416	9.96	20240208	2.77	N	088290	500	152 억		1371013	N	N	0	N	00	N
75	20240318	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1547	77	2	5.24	175052163	115025	169.47	1481	1559	1472	1911	1029	1470	1521.86	4.48	0	10867	1504	1486	1468	1450	1432	1488	1452	153	441	500	990	1	1	30590933	473	-3.81	0.74	12	0.38	-406.00	2085.00	8760	20230313	-82.34	1416	20240208	9.25	1993	-22.38	20240108	1416	9.25	20240208	8350	-81.47	20230321	1416	9.25	20240208	2.77	N	088290	500	152 억		1371013	N	N	0	N	00	N
76	20240318	140656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1536	66	2	4.49	152385089	100261	147.72	1481	1559	1472	1911	1029	1470	1519.88	4.48	0	13759	1504	1486	1468	1450	1432	1488	1452	153	441	500	990	1	1	30590933	470	-3.78	0.74	12	0.33	-406.00	2085.00	8760	20230313	-82.47	1416	20240208	8.47	1993	-22.93	20240108	1416	8.47	20240208	8350	-81.60	20230321	1416	8.47	20240208	2.77	N	088290	500	152 억		1371013	N	N	0	N	00	N
77	20240318	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1537	67	2	4.56	118575594	78377	115.48	1481	1559	1472	1911	1029	1470	1512.89	4.48	0	9122	1504	1486	1468	1450	1432	1488	1452	153	441	500	990	1	1	30590933	470	-3.79	0.74	12	0.26	-406.00	2085.00	8760	20230313	-82.45	1416	20240208	8.55	1993	-22.88	20240108	1416	8.55	20240208	8350	-81.59	20230321	1416	8.55	20240208	2.77	N	088290	500	152 억		1371013	N	N	0	N	00	N
78	20240318	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1518	48	2	3.27	103047887	68216	100.51	1481	1559	1472	1911	1029	1470	1510.61	4.48	0	7213	1504	1486	1468	1450	1432	1488	1452	153	441	500	990	1	1	30590933	464	-3.74	0.73	12	0.22	-406.00	2085.00	8760	20230313	-82.67	1416	20240208	7.20	1993	-23.83	20240108	1416	7.20	20240208	8350	-81.82	20230321	1416	7.20	20240208	2.77	N	088290	500	152 억		1371013	N	N	0	N	00	N
79	20240318	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1516	46	2	3.13	60987719	40684	59.94	1481	1520	1472	1911	1029	1470	1499.06	4.48	0	-4366	1504	1486	1468	1450	1432	1488	1452	153	441	500	990	1	1	30590933	464	-3.73	0.73	12	0.13	-406.00	2085.00	8760	20230313	-82.69	1416	20240208	7.06	1993	-23.93	20240108	1416	7.06	20240208	8350	-81.84	20230321	1416	7.06	20240208	2.77	N	088290	500	152 억		1371013	N	N	0	N	00	N
80	20240318	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1517	47	2	3.20	44865519	30021	44.23	1481	1520	1472	1911	1029	1470	1494.47	4.48	0	-285	1504	1486	1468	1450	1432	1488	1452	153	441	500	990	1	1	30590933	464	-3.74	0.73	12	0.10	-406.00	2085.00	8760	20230313	-82.68	1416	20240208	7.13	1993	-23.88	20240108	1416	7.13	20240208	8350	-81.83	20230321	1416	7.13	20240208	2.77	N	088290	500	152 억		1371013	N	N	0	N	00	N
81	20240318	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1484	14	2	0.95	1019998	689	1.02	1481	1484	1474	1911	1029	1470	1480.40	4.48	0	-173	1504	1486	1468	1450	1432	1488	1452	153	441	500	990	1	1	30590933	454	-3.66	0.71	12	0.00	-406.00	2085.00	8760	20230313	-83.06	1416	20240208	4.80	1993	-25.54	20240108	1416	4.80	20240208	8350	-82.23	20230321	1416	4.80	20240208	2.77	N	088290	500	152 억		1371013	N	N	0	N	00	N
82	20240315	160648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	0	3	0.00	99239034	67873	77.95	1470	1486	1450	1911	1029	1470	1462.13	4.50	0	-4703	1522	1496	1477	1451	1432	1486	1441	153	441	500	990	1	1	30590933	450	-3.62	0.71	12	0.22	-406.00	2085.00	9160	20230310	-83.95	1416	20240208	3.81	1993	-26.24	20240108	1416	3.81	20240208	8350	-82.40	20230321	1416	3.81	20240208	2.73	N	088290	500	152 억		1375716	N	N	0	N	00	N
83	20240315	150624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1457	-13	5	-0.88	93596568	64007	73.51	1470	1486	1450	1911	1029	1470	1462.29	4.50	0	-4867	1522	1496	1477	1451	1432	1486	1441	153	441	500	990	1	1	30590933	446	-3.59	0.70	12	0.21	-406.00	2085.00	9160	20230310	-84.09	1416	20240208	2.90	1993	-26.89	20240108	1416	2.90	20240208	8350	-82.55	20230321	1416	2.90	20240208	2.73	N	088290	500	152 억		1375716	N	N	0	N	00	N
84	20240315	140613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1455	-15	5	-1.02	71610946	48872	56.12	1470	1486	1450	1911	1029	1470	1465.28	4.50	0	-4856	1522	1496	1477	1451	1432	1486	1441	153	441	500	990	1	1	30590933	445	-3.58	0.70	12	0.16	-406.00	2085.00	9160	20230310	-84.12	1416	20240208	2.75	1993	-26.99	20240108	1416	2.75	20240208	8350	-82.57	20230321	1416	2.75	20240208	2.73	N	088290	500	152 억		1375716	N	N	0	N	00	N
85	20240315	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	0	3	0.00	51119719	34799	39.96	1470	1486	1450	1911	1029	1470	1469.00	4.50	0	-2344	1522	1496	1477	1451	1432	1486	1441	153	441	500	990	1	1	30590933	450	-3.62	0.71	12	0.11	-406.00	2085.00	9160	20230310	-83.95	1416	20240208	3.81	1993	-26.24	20240108	1416	3.81	20240208	8350	-82.40	20230321	1416	3.81	20240208	2.73	N	088290	500	152 억		1375716	N	N	0	N	00	N
86	20240315	120650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1473	3	2	0.20	41210873	28042	32.20	1470	1486	1450	1911	1029	1470	1469.61	4.50	0	-2650	1522	1496	1477	1451	1432	1486	1441	153	441	500	990	1	1	30590933	451	-3.63	0.71	12	0.09	-406.00	2085.00	9160	20230310	-83.92	1416	20240208	4.03	1993	-26.09	20240108	1416	4.03	20240208	8350	-82.36	20230321	1416	4.03	20240208	2.73	N	088290	500	152 억		1375716	N	N	0	N	00	N
87	20240315	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1471	1	2	0.07	34254063	23314	26.77	1470	1486	1450	1911	1029	1470	1469.25	4.50	0	-1980	1522	1496	1477	1451	1432	1486	1441	153	441	500	990	1	1	30590933	450	-3.62	0.71	12	0.08	-406.00	2085.00	9160	20230310	-83.94	1416	20240208	3.88	1993	-26.19	20240108	1416	3.88	20240208	8350	-82.38	20230321	1416	3.88	20240208	2.73	N	088290	500	152 억		1375716	N	N	0	N	00	N
88	20240315	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1485	15	2	1.02	29179156	19866	22.81	1470	1486	1450	1911	1029	1470	1468.80	4.50	0	-514	1522	1496	1477	1451	1432	1486	1441	153	441	500	990	1	1	30590933	454	-3.66	0.71	12	0.06	-406.00	2085.00	9160	20230310	-83.79	1416	20240208	4.87	1993	-25.49	20240108	1416	4.87	20240208	8350	-82.22	20230321	1416	4.87	20240208	2.73	N	088290	500	152 억		1375716	N	N	0	N	00	N
89	20240315	090652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1477	7	2	0.48	5294138	3601	4.14	1470	1479	1470	1911	1029	1470	1470.19	4.50	0	205	1522	1496	1477	1451	1432	1486	1441	153	441	500	990	1	1	30590933	452	-3.64	0.71	12	0.01	-406.00	2085.00	9160	20230310	-83.88	1416	20240208	4.31	1993	-25.89	20240108	1416	4.31	20240208	8350	-82.31	20230321	1416	4.31	20240208	2.73	N	088290	500	152 억		1375716	N	N	0	N	00	N
90	20240314	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1470	-10	5	-0.68	122011058	82834	65.97	1489	1503	1458	1924	1036	1480	1472.96	4.58	0	-24424	1573	1526	1503	1456	1433	1515	1445	153	444	500	1000	1	1	30590933	450	-3.62	0.71	12	0.27	-406.00	2085.00	9160	20230310	-83.95	1416	20240208	3.81	1993	-26.24	20240108	1416	3.81	20240208	8450	-82.60	20230314	1416	3.81	20240208	2.69	N	088290	500	152 억		1400140	N	N	0	N	00	N
91	20240314	150645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1460	-20	5	-1.35	109249010	74136	59.04	1489	1503	1458	1924	1036	1480	1473.63	4.58	0	-23647	1573	1526	1503	1456	1433	1515	1445	153	444	500	1000	1	1	30590933	447	-3.60	0.70	12	0.24	-406.00	2085.00	9160	20230310	-84.06	1416	20240208	3.11	1993	-26.74	20240108	1416	3.11	20240208	8450	-82.72	20230314	1416	3.11	20240208	2.69	N	088290	500	152 억		1400140	N	N	0	N	00	N
92	20240314	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1473	-7	5	-0.47	83346526	56459	44.96	1489	1503	1465	1924	1036	1480	1476.23	4.58	0	-20032	1573	1526	1503	1456	1433	1515	1445	153	444	500	1000	1	1	30590933	451	-3.63	0.71	12	0.18	-406.00	2085.00	9160	20230310	-83.92	1416	20240208	4.03	1993	-26.09	20240108	1416	4.03	20240208	8450	-82.57	20230314	1416	4.03	20240208	2.69	N	088290	500	152 억		1400140	N	N	0	N	00	N
93	20240314	130640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1473	-7	5	-0.47	66742783	45174	35.98	1489	1503	1465	1924	1036	1480	1477.46	4.58	0	-17677	1573	1526	1503	1456	1433	1515	1445	153	444	500	1000	1	1	30590933	451	-3.63	0.71	12	0.15	-406.00	2085.00	9160	20230310	-83.92	1416	20240208	4.03	1993	-26.09	20240108	1416	4.03	20240208	8450	-82.57	20230314	1416	4.03	20240208	2.69	N	088290	500	152 억		1400140	N	N	0	N	00	N
94	20240314	120642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1480	0	3	0.00	63288722	42833	34.11	1489	1503	1465	1924	1036	1480	1477.57	4.58	0	-16547	1573	1526	1503	1456	1433	1515	1445	153	444	500	1000	1	1	30590933	453	-3.65	0.71	12	0.14	-406.00	2085.00	9160	20230310	-83.84	1416	20240208	4.52	1993	-25.74	20240108	1416	4.52	20240208	8450	-82.49	20230314	1416	4.52	20240208	2.69	N	088290	500	152 억		1400140	N	N	0	N	00	N
95	20240314	110643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1473	-7	5	-0.47	55559214	37598	29.94	1489	1503	1465	1924	1036	1480	1477.72	4.58	0	-14801	1573	1526	1503	1456	1433	1515	1445	153	444	500	1000	1	1	30590933	451	-3.63	0.71	12	0.12	-406.00	2085.00	9160	20230310	-83.92	1416	20240208	4.03	1993	-26.09	20240108	1416	4.03	20240208	8450	-82.57	20230314	1416	4.03	20240208	2.69	N	088290	500	152 억		1400140	N	N	0	N	00	N
96	20240314	100647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1475	-5	5	-0.34	41242281	27873	22.20	1489	1503	1465	1924	1036	1480	1479.65	4.58	0	-11237	1573	1526	1503	1456	1433	1515	1445	153	444	500	1000	1	1	30590933	451	-3.63	0.71	12	0.09	-406.00	2085.00	9160	20230310	-83.90	1416	20240208	4.17	1993	-25.99	20240108	1416	4.17	20240208	8450	-82.54	20230314	1416	4.17	20240208	2.69	N	088290	500	152 억		1400140	N	N	0	N	00	N
97	20240314	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1499	19	2	1.28	5299180	3553	2.83	1489	1503	1485	1924	1036	1480	1491.47	4.58	0	-455	1573	1526	1503	1456	1433	1515	1445	153	444	500	1000	1	1	30590933	459	-3.69	0.72	12	0.01	-406.00	2085.00	9160	20230310	-83.64	1416	20240208	5.86	1993	-24.79	20240108	1416	5.86	20240208	8450	-82.26	20230314	1416	5.86	20240208	2.69	N	088290	500	152 억		1400140	N	N	0	N	00	N
98	20240313	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1480	-48	5	-3.14	188803820	125257	100.70	1528	1550	1480	1986	1070	1528	1507.40	4.71	0	-41186	1586	1556	1528	1498	1470	1572	1514	153	458	500	1030	1	1	30590933	453	-3.65	0.71	12	0.41	-406.00	2085.00	9160	20230310	-83.84	1416	20240208	4.52	1993	-25.74	20240108	1416	4.52	20240208	8760	-83.11	20230313	1416	4.52	20240208	2.68	N	088290	500	152 억		1441326	N	N	0	N	00	N
99	20240313	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1507	-21	5	-1.37	143012897	94624	76.07	1528	1550	1502	1986	1070	1528	1511.38	4.71	0	-26790	1586	1556	1528	1498	1470	1572	1514	153	458	500	1030	1	1	30590933	461	-3.71	0.72	12	0.31	-406.00	2085.00	9160	20230310	-83.55	1416	20240208	6.43	1993	-24.39	20240108	1416	6.43	20240208	8760	-82.80	20230313	1416	6.43	20240208	2.68	N	088290	500	152 억		1441326	N	N	0	N	00	N
100	20240313	140640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1512	-16	5	-1.05	113877263	75277	60.52	1528	1550	1507	1986	1070	1528	1512.78	4.71	0	-27138	1586	1556	1528	1498	1470	1572	1514	153	458	500	1030	1	1	30590933	463	-3.72	0.73	12	0.25	-406.00	2085.00	9160	20230310	-83.49	1416	20240208	6.78	1993	-24.13	20240108	1416	6.78	20240208	8760	-82.74	20230313	1416	6.78	20240208	2.68	N	088290	500	152 억		1441326	N	N	0	N	00	N
101	20240313	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1513	-15	5	-0.98	83673239	55256	44.42	1528	1550	1508	1986	1070	1528	1514.28	4.71	0	-20694	1586	1556	1528	1498	1470	1572	1514	153	458	500	1030	1	1	30590933	463	-3.73	0.73	12	0.18	-406.00	2085.00	9160	20230310	-83.48	1416	20240208	6.85	1993	-24.08	20240108	1416	6.85	20240208	8760	-82.73	20230313	1416	6.85	20240208	2.68	N	088290	500	152 억		1441326	N	N	0	N	00	N
102	20240313	120639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1511	-17	5	-1.11	74845429	49410	39.72	1528	1550	1508	1986	1070	1528	1514.78	4.71	0	-19629	1586	1556	1528	1498	1470	1572	1514	153	458	500	1030	1	1	30590933	462	-3.72	0.72	12	0.16	-406.00	2085.00	9160	20230310	-83.50	1416	20240208	6.71	1993	-24.18	20240108	1416	6.71	20240208	8760	-82.75	20230313	1416	6.71	20240208	2.68	N	088290	500	152 억		1441326	N	N	0	N	00	N
103	20240313	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1519	-9	5	-0.59	64184714	42354	34.05	1528	1550	1508	1986	1070	1528	1515.43	4.71	0	-18437	1586	1556	1528	1498	1470	1572	1514	153	458	500	1030	1	1	30590933	465	-3.74	0.73	12	0.14	-406.00	2085.00	9160	20230310	-83.42	1416	20240208	7.27	1993	-23.78	20240108	1416	7.27	20240208	8760	-82.66	20230313	1416	7.27	20240208	2.68	N	088290	500	152 억		1441326	N	N	0	N	00	N
104	20240313	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1516	-12	5	-0.79	40307145	26551	21.35	1528	1550	1510	1986	1070	1528	1518.10	4.71	0	-8171	1586	1556	1528	1498	1470	1572	1514	153	458	500	1030	1	1	30590933	464	-3.73	0.73	12	0.09	-406.00	2085.00	9160	20230310	-83.45	1416	20240208	7.06	1993	-23.93	20240108	1416	7.06	20240208	8760	-82.69	20230313	1416	7.06	20240208	2.68	N	088290	500	152 억		1441326	N	N	0	N	00	N
105	20240313	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	12	2	0.79	12922074	8474	6.81	1528	1550	1510	1986	1070	1528	1524.91	4.71	0	-3646	1586	1556	1528	1498	1470	1572	1514	153	458	500	1030	1	1	30590933	471	-3.79	0.74	12	0.03	-406.00	2085.00	9160	20230310	-83.19	1416	20240208	8.76	1993	-22.73	20240108	1416	8.76	20240208	8760	-82.42	20230313	1416	8.76	20240208	2.68	N	088290	500	152 억		1441326	N	N	0	N	00	N
106	20240312	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1528	18	2	1.19	190298844	124336	90.64	1510	1558	1500	1963	1057	1510	1530.52	4.67	0	13949	1646	1577	1540	1471	1434	1559	1453	153	453	500	1020	1	1	30590933	467	-3.76	0.73	12	0.41	-406.00	2085.00	9160	20230310	-83.32	1416	20240208	7.91	1993	-23.33	20240108	1416	7.91	20240208	8760	-82.56	20230313	1416	7.91	20240208	2.73	N	088290	500	152 억		1427377	N	N	0	N	00	N
107	20240312	150628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1526	16	2	1.06	188869329	123400	89.95	1510	1558	1500	1963	1057	1510	1530.55	4.67	0	14016	1646	1577	1540	1471	1434	1559	1453	153	453	500	1020	1	1	30590933	467	-3.76	0.73	12	0.40	-406.00	2085.00	9160	20230310	-83.34	1416	20240208	7.77	1993	-23.43	20240108	1416	7.77	20240208	8760	-82.58	20230313	1416	7.77	20240208	2.73	N	088290	500	152 억		1427377	N	N	0	N	00	N
108	20240312	140623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1524	14	2	0.93	168920965	110229	80.35	1510	1558	1500	1963	1057	1510	1532.45	4.67	0	15896	1646	1577	1540	1471	1434	1559	1453	153	453	500	1020	1	1	30590933	466	-3.75	0.73	12	0.36	-406.00	2085.00	9160	20230310	-83.36	1416	20240208	7.63	1993	-23.53	20240108	1416	7.63	20240208	8760	-82.60	20230313	1416	7.63	20240208	2.73	N	088290	500	152 억		1427377	N	N	0	N	00	N
109	20240312	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1542	32	2	2.12	153833872	100366	73.16	1510	1558	1500	1963	1057	1510	1532.73	4.67	0	24339	1646	1577	1540	1471	1434	1559	1453	153	453	500	1020	1	1	30590933	472	-3.80	0.74	12	0.33	-406.00	2085.00	9160	20230310	-83.17	1416	20240208	8.90	1993	-22.63	20240108	1416	8.90	20240208	8760	-82.40	20230313	1416	8.90	20240208	2.73	N	088290	500	152 억		1427377	N	N	0	N	00	N
110	20240312	120631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1546	36	2	2.38	148164392	96689	70.48	1510	1558	1500	1963	1057	1510	1532.38	4.67	0	26223	1646	1577	1540	1471	1434	1559	1453	153	453	500	1020	1	1	30590933	473	-3.81	0.74	12	0.32	-406.00	2085.00	9160	20230310	-83.12	1416	20240208	9.18	1993	-22.43	20240108	1416	9.18	20240208	8760	-82.35	20230313	1416	9.18	20240208	2.73	N	088290	500	152 억		1427377	N	N	0	N	00	N
111	20240312	110630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1555	45	2	2.98	129023169	84266	61.43	1510	1558	1500	1963	1057	1510	1531.14	4.67	0	26881	1646	1577	1540	1471	1434	1559	1453	153	453	500	1020	1	1	30590933	476	-3.83	0.75	12	0.28	-406.00	2085.00	9160	20230310	-83.02	1416	20240208	9.82	1993	-21.98	20240108	1416	9.82	20240208	8760	-82.25	20230313	1416	9.82	20240208	2.73	N	088290	500	152 억		1427377	N	N	0	N	00	N
112	20240312	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1552	42	2	2.78	92593534	60745	44.28	1510	1554	1500	1963	1057	1510	1524.30	4.67	0	13078	1646	1577	1540	1471	1434	1559	1453	153	453	500	1020	1	1	30590933	475	-3.82	0.74	12	0.20	-406.00	2085.00	9160	20230310	-83.06	1416	20240208	9.60	1993	-22.13	20240108	1416	9.60	20240208	8760	-82.28	20230313	1416	9.60	20240208	2.73	N	088290	500	152 억		1427377	N	N	0	N	00	N
113	20240312	090629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1509	-1	5	-0.07	4658547	3087	2.25	1510	1536	1505	1963	1057	1510	1509.09	4.67	0	-2180	1646	1577	1540	1471	1434	1559	1453	153	453	500	1020	1	1	30590933	462	-3.72	0.72	12	0.01	-406.00	2085.00	9160	20230310	-83.53	1416	20240208	6.57	1993	-24.28	20240108	1416	6.57	20240208	8760	-82.77	20230313	1416	6.57	20240208	2.73	N	088290	500	152 억		1427377	N	N	0	N	00	N
114	20240311	160627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1510	-32	5	-2.08	209620003	136787	61.71	1527	1609	1503	2000	1080	1542	1532.46	4.80	0	-40624	1590	1565	1521	1496	1452	1578	1509	153	458	500	1040	1	1	30590933	462	-3.72	0.72	12	0.45	-406.00	2085.00	9160	20230310	-83.52	1416	20240208	6.64	1993	-24.23	20240108	1416	6.64	20240208	8760	-82.76	20230313	1416	6.64	20240208	2.74	N	088290	500	152 억		1468001	N	N	0	N	00	N
115	20240311	150629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1509	-33	5	-2.14	201850687	131634	59.38	1527	1609	1503	2000	1080	1542	1533.42	4.80	0	-38763	1590	1565	1521	1496	1452	1578	1509	153	458	500	1040	1	1	30590933	462	-3.72	0.72	12	0.43	-406.00	2085.00	9160	20230310	-83.53	1416	20240208	6.57	1993	-24.28	20240108	1416	6.57	20240208	8760	-82.77	20230313	1416	6.57	20240208	2.74	N	088290	500	152 억		1468001	N	N	0	N	00	N
116	20240311	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1516	-26	5	-1.69	158934835	103197	46.55	1527	1609	1508	2000	1080	1542	1540.11	4.80	0	-28655	1590	1565	1521	1496	1452	1578	1509	153	458	500	1040	1	1	30590933	464	-3.73	0.73	12	0.34	-406.00	2085.00	9160	20230310	-83.45	1416	20240208	7.06	1993	-23.93	20240108	1416	7.06	20240208	8760	-82.69	20230313	1416	7.06	20240208	2.74	N	088290	500	152 억		1468001	N	N	0	N	00	N
117	20240311	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1521	-21	5	-1.36	125734614	81244	36.65	1527	1609	1510	2000	1080	1542	1547.62	4.80	0	-28621	1590	1565	1521	1496	1452	1578	1509	153	458	500	1040	1	1	30590933	465	-3.75	0.73	12	0.27	-406.00	2085.00	9160	20230310	-83.40	1416	20240208	7.42	1993	-23.68	20240108	1416	7.42	20240208	8760	-82.64	20230313	1416	7.42	20240208	2.74	N	088290	500	152 억		1468001	N	N	0	N	00	N
118	20240311	120627	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1535	-7	5	-0.45	98911035	63590	28.69	1527	1609	1520	2000	1080	1542	1555.45	4.80	0	-25443	1590	1565	1521	1496	1452	1578	1509	153	458	500	1040	1	1	30590933	470	-3.78	0.74	12	0.21	-406.00	2085.00	9160	20230310	-83.24	1416	20240208	8.40	1993	-22.98	20240108	1416	8.40	20240208	8760	-82.48	20230313	1416	8.40	20240208	2.74	N	088290	500	152 억		1468001	N	N	0	N	00	N
119	20240311	110623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-1	5	-0.06	91984082	59071	26.65	1527	1609	1520	2000	1080	1542	1557.18	4.80	0	-23198	1590	1565	1521	1496	1452	1578	1509	153	458	500	1040	1	1	30590933	471	-3.80	0.74	12	0.19	-406.00	2085.00	9160	20230310	-83.18	1416	20240208	8.83	1993	-22.68	20240108	1416	8.83	20240208	8760	-82.41	20230313	1416	8.83	20240208	2.74	N	088290	500	152 억		1468001	N	N	0	N	00	N
120	20240311	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1564	22	2	1.43	64782888	41515	18.73	1527	1609	1527	2000	1080	1542	1560.47	4.80	0	-10279	1590	1565	1521	1496	1452	1578	1509	153	458	500	1040	1	1	30590933	478	-3.85	0.75	12	0.14	-406.00	2085.00	9160	20230310	-82.93	1416	20240208	10.45	1993	-21.53	20240108	1416	10.45	20240208	8760	-82.15	20230313	1416	10.45	20240208	2.74	N	088290	500	152 억		1468001	N	N	0	N	00	N
121	20240311	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1557	15	2	0.97	28505321	18271	8.24	1527	1609	1527	2000	1080	1542	1560.14	4.80	0	-9536	1590	1565	1521	1496	1452	1578	1509	153	458	500	1040	1	1	30590933	476	-3.83	0.75	12	0.06	-406.00	2085.00	9160	20230310	-83.00	1416	20240208	9.96	1993	-21.88	20240108	1416	9.96	20240208	8760	-82.23	20230313	1416	9.96	20240208	2.74	N	088290	500	152 억		1468001	N	N	0	N	00	N
122	20240308	160625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1542	20	2	1.31	333264901	221668	126.31	1522	1546	1477	1978	1066	1522	1503.44	4.74	0	18632	1660	1590	1555	1485	1450	1573	1468	153	456	500	1030	1	1	30590933	472	-3.80	0.74	12	0.72	-406.00	2085.00	9160	20230310	-83.17	1416	20240208	8.90	1993	-22.63	20240108	1416	8.90	20240208	9160	-83.17	20230310	1416	8.90	20240208	2.79	N	088290	500	152 억		1449369	N	N	0	N	00	N
123	20240308	150622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1525	3	2	0.20	321177044	213784	121.82	1522	1546	1477	1978	1066	1522	1502.34	4.74	0	19239	1660	1590	1555	1485	1450	1573	1468	153	456	500	1030	1	1	30590933	467	-3.76	0.73	12	0.70	-406.00	2085.00	9160	20230310	-83.35	1416	20240208	7.70	1993	-23.48	20240108	1416	7.70	20240208	9160	-83.35	20230310	1416	7.70	20240208	2.79	N	088290	500	152 억		1449369	N	N	0	N	00	N
124	20240308	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1520	-2	5	-0.13	313430566	208687	118.91	1522	1546	1477	1978	1066	1522	1501.92	4.74	0	20006	1660	1590	1555	1485	1450	1573	1468	153	456	500	1030	1	1	30590933	465	-3.74	0.73	12	0.68	-406.00	2085.00	9160	20230310	-83.41	1416	20240208	7.34	1993	-23.73	20240108	1416	7.34	20240208	9160	-83.41	20230310	1416	7.34	20240208	2.79	N	088290	500	152 억		1449369	N	N	0	N	00	N
125	20240308	130619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1505	-17	5	-1.12	259640758	173291	98.74	1522	1543	1477	1978	1066	1522	1498.29	4.74	0	3255	1660	1590	1555	1485	1450	1573	1468	153	456	500	1030	1	1	30590933	460	-3.71	0.72	12	0.57	-406.00	2085.00	9160	20230310	-83.57	1416	20240208	6.29	1993	-24.49	20240108	1416	6.29	20240208	9160	-83.57	20230310	1416	6.29	20240208	2.79	N	088290	500	152 억		1449369	N	N	0	N	00	N
126	20240308	120618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1501	-21	5	-1.38	254354620	169763	96.73	1522	1543	1477	1978	1066	1522	1498.29	4.74	0	2727	1660	1590	1555	1485	1450	1573	1468	153	456	500	1030	1	1	30590933	459	-3.70	0.72	12	0.55	-406.00	2085.00	9160	20230310	-83.61	1416	20240208	6.00	1993	-24.69	20240108	1416	6.00	20240208	9160	-83.61	20230310	1416	6.00	20240208	2.79	N	088290	500	152 억		1449369	N	N	0	N	00	N
127	20240308	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1515	-7	5	-0.46	191118020	127526	72.67	1522	1543	1477	1978	1066	1522	1498.66	4.74	0	4828	1660	1590	1555	1485	1450	1573	1468	153	456	500	1030	1	1	30590933	463	-3.73	0.73	12	0.42	-406.00	2085.00	9160	20230310	-83.46	1416	20240208	6.99	1993	-23.98	20240108	1416	6.99	20240208	9160	-83.46	20230310	1416	6.99	20240208	2.79	N	088290	500	152 억		1449369	N	N	0	N	00	N
128	20240308	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1490	-32	5	-2.10	84364146	56064	31.95	1522	1543	1477	1978	1066	1522	1504.78	4.74	0	-5168	1660	1590	1555	1485	1450	1573	1468	153	456	500	1030	1	1	30590933	456	-3.67	0.71	12	0.18	-406.00	2085.00	9160	20230310	-83.73	1416	20240208	5.23	1993	-25.24	20240108	1416	5.23	20240208	9160	-83.73	20230310	1416	5.23	20240208	2.79	N	088290	500	152 억		1449369	N	N	0	N	00	N
129	20240308	090616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	18	2	1.18	7226244	4734	2.70	1522	1543	1522	1978	1066	1522	1526.46	4.74	0	-422	1660	1590	1555	1485	1450	1573	1468	153	456	500	1030	1	1	30590933	471	-3.79	0.74	12	0.02	-406.00	2085.00	9160	20230310	-83.19	1416	20240208	8.76	1993	-22.73	20240108	1416	8.76	20240208	9160	-83.19	20230310	1416	8.76	20240208	2.79	N	088290	500	152 억		1449369	N	N	0	N	00	N
130	20240307	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1522	-103	5	-6.34	278012580	175396	99.04	1625	1625	1520	2110	1138	1625	1585.08	4.81	0	-20881	1699	1661	1587	1549	1475	1681	1569	153	485	500	1100	1	1	30590933	466	-3.75	0.73	12	0.57	-406.00	2085.00	9160	20230310	-83.38	1416	20240208	7.49	1993	-23.63	20240108	1416	7.49	20240208	9160	-83.38	20230310	1416	7.49	20240208	2.64	N	088290	500	152 억		1470058	N	N	0	N	00	N
131	20240307	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1536	-89	5	-5.48	259462896	163229	92.17	1625	1625	1536	2110	1138	1625	1589.56	4.81	0	-18748	1699	1661	1587	1549	1475	1681	1569	153	485	500	1100	1	1	30590933	470	-3.78	0.74	12	0.53	-406.00	2085.00	9160	20230310	-83.23	1416	20240208	8.47	1993	-22.93	20240108	1416	8.47	20240208	9160	-83.23	20230310	1416	8.47	20240208	2.64	N	088290	500	152 억		1470058	N	N	0	N	00	N
132	20240307	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1588	-37	5	-2.28	215585857	134998	76.23	1625	1625	1566	2110	1138	1625	1596.96	4.81	0	-6020	1699	1661	1587	1549	1475	1681	1569	153	485	500	1100	1	1	30590933	486	-3.91	0.76	12	0.44	-406.00	2085.00	9160	20230310	-82.66	1416	20240208	12.15	1993	-20.32	20240108	1416	12.15	20240208	9160	-82.66	20230310	1416	12.15	20240208	2.64	N	088290	500	152 억		1470058	N	N	0	N	00	N
133	20240307	130610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1589	-36	5	-2.22	178986182	111835	63.15	1625	1625	1580	2110	1138	1625	1600.45	4.81	0	10	1699	1661	1587	1549	1475	1681	1569	153	485	500	1100	1	1	30590933	486	-3.91	0.76	12	0.37	-406.00	2085.00	9160	20230310	-82.65	1416	20240208	12.22	1993	-20.27	20240108	1416	12.22	20240208	9160	-82.65	20230310	1416	12.22	20240208	2.64	N	088290	500	152 억		1470058	N	N	0	N	00	N
134	20240307	120611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1605	-20	5	-1.23	144388488	90157	50.91	1625	1625	1580	2110	1138	1625	1601.52	4.81	0	16864	1699	1661	1587	1549	1475	1681	1569	153	485	500	1100	1	1	30590933	491	-3.95	0.77	12	0.29	-406.00	2085.00	9160	20230310	-82.48	1416	20240208	13.35	1993	-19.47	20240108	1416	13.35	20240208	9160	-82.48	20230310	1416	13.35	20240208	2.64	N	088290	500	152 억		1470058	N	N	0	N	00	N
135	20240307	110616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1618	-7	5	-0.43	126165732	78802	44.50	1625	1625	1580	2110	1138	1625	1601.05	4.81	0	19568	1699	1661	1587	1549	1475	1681	1569	153	485	500	1100	1	1	30590933	495	-3.99	0.78	12	0.26	-406.00	2085.00	9160	20230310	-82.34	1416	20240208	14.27	1993	-18.82	20240108	1416	14.27	20240208	9160	-82.34	20230310	1416	14.27	20240208	2.64	N	088290	500	152 억		1470058	N	N	0	N	00	N
136	20240307	100612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1624	-1	5	-0.06	96230243	60217	34.00	1625	1625	1580	2110	1138	1625	1598.06	4.81	0	14064	1699	1661	1587	1549	1475	1681	1569	153	485	500	1100	1	1	30590933	497	-4.00	0.78	12	0.20	-406.00	2085.00	9160	20230310	-82.27	1416	20240208	14.69	1993	-18.51	20240108	1416	14.69	20240208	9160	-82.27	20230310	1416	14.69	20240208	2.64	N	088290	500	152 억		1470058	N	N	0	N	00	N
137	20240307	090613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1594	-31	5	-1.91	17264971	10721	6.05	1625	1625	1584	2110	1138	1625	1610.39	4.81	0	-1129	1699	1661	1587	1549	1475	1681	1569	153	485	500	1100	1	1	30590933	488	-3.93	0.76	12	0.04	-406.00	2085.00	9160	20230310	-82.60	1416	20240208	12.57	1993	-20.02	20240108	1416	12.57	20240208	9160	-82.60	20230310	1416	12.57	20240208	2.64	N	088290	500	152 억		1470058	N	N	0	N	00	N
138	20240306	160610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1625	49	2	3.11	270366222	173284	37.92	1553	1625	1513	2045	1104	1576	1560.14	4.72	0	25952	1769	1672	1603	1506	1437	1638	1472	153	469	500	1070	1	1	30590933	497	-4.00	0.78	12	0.57	-406.00	2085.00	9160	20230310	-82.26	1416	20240208	14.76	1993	-18.46	20240108	1416	14.76	20240208	9160	-82.26	20230310	1416	14.76	20240208	2.61	N	088290	500	152 억		1443133	N	N	0	N	00	N
139	20240306	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1616	40	2	2.54	250946161	161304	35.30	1553	1616	1513	2045	1104	1576	1555.73	4.72	0	25347	1769	1672	1603	1506	1437	1638	1472	153	469	500	1070	1	1	30590933	494	-3.98	0.78	12	0.53	-406.00	2085.00	9160	20230310	-82.36	1416	20240208	14.12	1993	-18.92	20240108	1416	14.12	20240208	9160	-82.36	20230310	1416	14.12	20240208	2.61	N	088290	500	152 억		1443133	N	N	0	N	00	N
140	20240306	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1573	-3	5	-0.19	177319657	115000	25.17	1553	1578	1513	2045	1104	1576	1541.91	4.72	0	1444	1769	1672	1603	1506	1437	1638	1472	153	469	500	1070	1	1	30590933	481	-3.87	0.75	12	0.38	-406.00	2085.00	9160	20230310	-82.83	1416	20240208	11.09	1993	-21.07	20240108	1416	11.09	20240208	9160	-82.83	20230310	1416	11.09	20240208	2.61	N	088290	500	152 억		1443133	N	N	0	N	00	N
141	20240306	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1541	-35	5	-2.22	149578971	97125	21.26	1553	1578	1513	2045	1104	1576	1540.07	4.72	0	3043	1769	1672	1603	1506	1437	1638	1472	153	469	500	1070	1	1	30590933	471	-3.80	0.74	12	0.32	-406.00	2085.00	9160	20230310	-83.18	1416	20240208	8.83	1993	-22.68	20240108	1416	8.83	20240208	9160	-83.18	20230310	1416	8.83	20240208	2.61	N	088290	500	152 억		1443133	N	N	0	N	00	N
142	20240306	120612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1548	-28	5	-1.78	140339809	91120	19.94	1553	1578	1513	2045	1104	1576	1540.16	4.72	0	-239	1769	1672	1603	1506	1437	1638	1472	153	469	500	1070	1	1	30590933	474	-3.81	0.74	12	0.30	-406.00	2085.00	9160	20230310	-83.10	1416	20240208	9.32	1993	-22.33	20240108	1416	9.32	20240208	9160	-83.10	20230310	1416	9.32	20240208	2.61	N	088290	500	152 억		1443133	N	N	0	N	00	N
143	20240306	110610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1540	-36	5	-2.28	79390617	51208	11.21	1553	1578	1513	2045	1104	1576	1550.36	4.72	0	-2988	1769	1672	1603	1506	1437	1638	1472	153	469	500	1070	1	1	30590933	471	-3.79	0.74	12	0.17	-406.00	2085.00	9160	20230310	-83.19	1416	20240208	8.76	1993	-22.73	20240108	1416	8.76	20240208	9160	-83.19	20230310	1416	8.76	20240208	2.61	N	088290	500	152 억		1443133	N	N	0	N	00	N
144	20240306	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1574	-2	5	-0.13	45003798	29053	6.36	1553	1578	1513	2045	1104	1576	1549.02	4.72	0	6891	1769	1672	1603	1506	1437	1638	1472	153	469	500	1070	1	1	30590933	482	-3.88	0.75	12	0.09	-406.00	2085.00	9160	20230310	-82.82	1416	20240208	11.16	1993	-21.02	20240108	1416	11.16	20240208	9160	-82.82	20230310	1416	11.16	20240208	2.61	N	088290	500	152 억		1443133	N	N	0	N	00	N
145	20240306	090610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1550	-26	5	-1.65	11547957	7565	1.66	1553	1557	1513	2045	1104	1576	1526.50	4.72	0	3982	1769	1672	1603	1506	1437	1638	1472	153	469	500	1070	1	1	30590933	474	-3.82	0.74	12	0.02	-406.00	2085.00	9160	20230310	-83.08	1416	20240208	9.46	1993	-22.23	20240108	1416	9.46	20240208	9160	-83.08	20230310	1416	9.46	20240208	2.61	N	088290	500	152 억		1443133	N	N	0	N	00	N
146	20240305	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1576	-111	5	-6.58	717399921	452481	272.58	1687	1700	1534	2190	1181	1687	1585.49	4.58	0	34591	1833	1759	1721	1647	1609	1741	1629	153	503	500	1140	1	1	30590933	482	-3.88	0.76	12	1.48	-406.00	2085.00	9160	20230310	-82.79	1416	20240208	11.30	1993	-20.92	20240108	1416	11.30	20240208	9160	-82.79	20230310	1416	11.30	20240208	2.61	N	088290	500	152 억		1400432	N	N	0	N	00	N
147	20240305	150607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1580	-107	5	-6.34	600984451	378614	228.08	1687	1700	1534	2190	1181	1687	1587.33	4.58	0	35971	1833	1759	1721	1647	1609	1741	1629	153	503	500	1140	1	1	30590933	483	-3.89	0.76	12	1.24	-406.00	2085.00	9160	20230310	-82.75	1416	20240208	11.58	1993	-20.72	20240108	1416	11.58	20240208	9160	-82.75	20230310	1416	11.58	20240208	2.61	N	088290	500	152 억		1400432	N	N	0	N	00	N
148	20240305	140600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1561	-126	5	-7.47	576205252	362956	218.65	1687	1700	1534	2190	1181	1687	1587.53	4.58	0	39439	1833	1759	1721	1647	1609	1741	1629	153	503	500	1140	1	1	30590933	478	-3.84	0.75	12	1.19	-406.00	2085.00	9160	20230310	-82.96	1416	20240208	10.24	1993	-21.68	20240108	1416	10.24	20240208	9160	-82.96	20230310	1416	10.24	20240208	2.61	N	088290	500	152 억		1400432	N	N	0	N	00	N
149	20240305	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1575	-112	5	-6.64	485194635	304924	183.69	1687	1700	1534	2190	1181	1687	1591.20	4.58	0	38464	1833	1759	1721	1647	1609	1741	1629	153	503	500	1140	1	1	30590933	482	-3.88	0.76	12	1.00	-406.00	2085.00	9160	20230310	-82.81	1416	20240208	11.23	1993	-20.97	20240108	1416	11.23	20240208	9160	-82.81	20230310	1416	11.23	20240208	2.61	N	088290	500	152 억		1400432	N	N	0	N	00	N
150	20240305	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1563	-124	5	-7.35	454283852	285199	171.81	1687	1700	1534	2190	1181	1687	1592.87	4.58	0	33604	1833	1759	1721	1647	1609	1741	1629	153	503	500	1140	1	1	30590933	478	-3.85	0.75	12	0.93	-406.00	2085.00	9160	20230310	-82.94	1416	20240208	10.38	1993	-21.58	20240108	1416	10.38	20240208	9160	-82.94	20230310	1416	10.38	20240208	2.61	N	088290	500	152 억		1400432	N	N	0	N	00	N
151	20240305	110603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1570	-117	5	-6.94	394605515	246962	148.77	1687	1700	1534	2190	1181	1687	1597.84	4.58	0	35968	1833	1759	1721	1647	1609	1741	1629	153	503	500	1140	1	1	30590933	480	-3.87	0.75	12	0.81	-406.00	2085.00	9160	20230310	-82.86	1416	20240208	10.88	1993	-21.22	20240108	1416	10.88	20240208	9160	-82.86	20230310	1416	10.88	20240208	2.61	N	088290	500	152 억		1400432	N	N	0	N	00	N
152	20240305	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1583	-104	5	-6.16	227740348	140757	84.79	1687	1700	1567	2190	1181	1687	1617.97	4.58	0	22130	1833	1759	1721	1647	1609	1741	1629	153	503	500	1140	1	1	30590933	484	-3.90	0.76	12	0.46	-406.00	2085.00	9160	20230310	-82.72	1416	20240208	11.79	1993	-20.57	20240108	1416	11.79	20240208	9160	-82.72	20230310	1416	11.79	20240208	2.61	N	088290	500	152 억		1400432	N	N	0	N	00	N
153	20240305	090600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1679	-8	5	-0.47	7527411	4468	2.69	1687	1700	1667	2190	1181	1687	1684.74	4.58	0	-3054	1833	1759	1721	1647	1609	1741	1629	153	503	500	1140	1	1	30590933	514	-4.14	0.81	12	0.01	-406.00	2085.00	9160	20230310	-81.67	1416	20240208	18.57	1993	-15.76	20240108	1416	18.57	20240208	9160	-81.67	20230310	1416	18.57	20240208	2.61	N	088290	500	152 억		1400432	N	N	0	N	00	N
154	20240304	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1687	-60	5	-3.43	284286942	165868	114.27	1747	1795	1683	2270	1223	1747	1713.94	4.65	0	-23123	1842	1794	1752	1704	1662	1773	1683	153	523	500	1180	1	1	30590933	516	-4.16	0.81	12	0.54	-406.00	2085.00	9160	20230310	-81.58	1416	20240208	19.14	1993	-15.35	20240108	1416	19.14	20240208	9160	-81.58	20230310	1416	19.14	20240208	2.59	N	088290	500	152 억		1423935	N	N	0	N	00	N
155	20240304	150557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1688	-59	5	-3.38	264356254	154059	106.14	1747	1795	1683	2270	1223	1747	1715.94	4.65	0	-22485	1842	1794	1752	1704	1662	1773	1683	153	523	500	1180	1	1	30590933	516	-4.16	0.81	12	0.50	-406.00	2085.00	9160	20230310	-81.57	1416	20240208	19.21	1993	-15.30	20240108	1416	19.21	20240208	9160	-81.57	20230310	1416	19.21	20240208	2.59	N	088290	500	152 억		1423935	N	N	0	N	00	N
156	20240304	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1703	-44	5	-2.52	229011089	133179	91.75	1747	1795	1683	2270	1223	1747	1719.57	4.65	0	-22888	1842	1794	1752	1704	1662	1773	1683	153	523	500	1180	1	1	30590933	521	-4.19	0.82	12	0.44	-406.00	2085.00	9160	20230310	-81.41	1416	20240208	20.27	1993	-14.55	20240108	1416	20.27	20240208	9160	-81.41	20230310	1416	20.27	20240208	2.59	N	088290	500	152 억		1423935	N	N	0	N	00	N
157	20240304	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1688	-59	5	-3.38	220990676	128444	88.49	1747	1795	1683	2270	1223	1747	1720.52	4.65	0	-22441	1842	1794	1752	1704	1662	1773	1683	153	523	500	1180	1	1	30590933	516	-4.16	0.81	12	0.42	-406.00	2085.00	9160	20230310	-81.57	1416	20240208	19.21	1993	-15.30	20240108	1416	19.21	20240208	9160	-81.57	20230310	1416	19.21	20240208	2.59	N	088290	500	152 억		1423935	N	N	0	N	00	N
158	20240304	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1691	-56	5	-3.21	192632560	111655	76.92	1747	1795	1691	2270	1223	1747	1725.25	4.65	0	-17570	1842	1794	1752	1704	1662	1773	1683	153	523	500	1180	1	1	30590933	517	-4.17	0.81	12	0.36	-406.00	2085.00	9160	20230310	-81.54	1416	20240208	19.42	1993	-15.15	20240108	1416	19.42	20240208	9160	-81.54	20230310	1416	19.42	20240208	2.59	N	088290	500	152 억		1423935	N	N	0	N	00	N
159	20240304	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1725	-22	5	-1.26	106162143	61126	42.11	1747	1795	1700	2270	1223	1747	1736.78	4.65	0	-5092	1842	1794	1752	1704	1662	1773	1683	153	523	500	1180	1	1	30590933	528	-4.25	0.83	12	0.20	-406.00	2085.00	9160	20230310	-81.17	1416	20240208	21.82	1993	-13.45	20240108	1416	21.82	20240208	9160	-81.17	20230310	1416	21.82	20240208	2.59	N	088290	500	152 억		1423935	N	N	0	N	00	N
160	20240304	100551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1756	9	2	0.52	37820184	21775	15.00	1747	1795	1700	2270	1223	1747	1736.86	4.65	0	-4607	1842	1794	1752	1704	1662	1773	1683	153	523	500	1180	1	1	30590933	537	-4.33	0.84	12	0.07	-406.00	2085.00	9160	20230310	-80.83	1416	20240208	24.01	1993	-11.89	20240108	1416	24.01	20240208	9160	-80.83	20230310	1416	24.01	20240208	2.59	N	088290	500	152 억		1423935	N	N	0	N	00	N
161	20240304	090552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1706	-41	5	-2.35	16097892	9327	6.43	1747	1747	1700	2270	1223	1747	1725.95	4.65	0	-539	1842	1794	1752	1704	1662	1773	1683	153	523	500	1180	1	1	30590933	522	-4.20	0.82	12	0.03	-406.00	2085.00	9160	20230310	-81.38	1416	20240208	20.48	1993	-14.40	20240108	1416	20.48	20240208	9160	-81.38	20230310	1416	20.48	20240208	2.59	N	088290	500	152 억		1423935	N	N	0	N	00	N