KissMeData/101930/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	160741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	0	3	0.00	161423530	13229	94.42	12190	12300	12140	15880	8560	12220	12202.25	0.28	0	3656	12453	12336	12163	12046	11873	12395	12105	47	3660	500	8300	10	1	9067273	1108	45.77	0.66	12	0.15	267.00	18396.00	13130	20230712	-6.93	7600	20230818	60.79	12740	-4.08	20240318	10300	18.64	20240131	13130	-6.93	20230712	7600	60.79	20230818	0.03	N	101930	500	46 억		25118	N	N	0	N	00	N
3	20240329	150744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	0	3	0.00	154463930	12659	90.35	12190	12300	12140	15880	8560	12220	12201.91	0.28	0	3579	12453	12336	12163	12046	11873	12395	12105	47	3660	500	8300	10	1	9067273	1108	45.77	0.66	12	0.14	267.00	18396.00	13130	20230712	-6.93	7600	20230818	60.79	12740	-4.08	20240318	10300	18.64	20240131	13130	-6.93	20230712	7600	60.79	20230818	0.03	N	101930	500	46 억		25118	N	N	0	N	00	N
4	20240329	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12230	10	2	0.08	116288940	9540	68.09	12190	12260	12140	15880	8560	12220	12189.62	0.28	0	2427	12453	12336	12163	12046	11873	12395	12105	47	3660	500	8300	10	1	9067273	1109	45.81	0.66	12	0.11	267.00	18396.00	13130	20230712	-6.85	7600	20230818	60.92	12740	-4.00	20240318	10300	18.74	20240131	13130	-6.85	20230712	7600	60.92	20230818	0.03	N	101930	500	46 억		25118	N	N	0	N	00	N
5	20240329	130729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-20	5	-0.16	88801680	7289	52.02	12190	12260	12140	15880	8560	12220	12182.97	0.28	0	1884	12453	12336	12163	12046	11873	12395	12105	47	3660	500	8300	10	1	9067273	1106	45.69	0.66	12	0.08	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12740	-4.24	20240318	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		25118	N	N	0	N	00	N
6	20240329	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	0	3	0.00	75837870	6227	44.44	12190	12260	12140	15880	8560	12220	12178.88	0.28	0	1403	12453	12336	12163	12046	11873	12395	12105	47	3660	500	8300	10	1	9067273	1108	45.77	0.66	12	0.07	267.00	18396.00	13130	20230712	-6.93	7600	20230818	60.79	12740	-4.08	20240318	10300	18.64	20240131	13130	-6.93	20230712	7600	60.79	20230818	0.03	N	101930	500	46 억		25118	N	N	0	N	00	N
7	20240329	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12230	10	2	0.08	75532730	6202	44.27	12190	12260	12150	15880	8560	12220	12178.77	0.28	0	1401	12453	12336	12163	12046	11873	12395	12105	47	3660	500	8300	10	1	9067273	1109	45.81	0.66	12	0.07	267.00	18396.00	13130	20230712	-6.85	7600	20230818	60.92	12740	-4.00	20240318	10300	18.74	20240131	13130	-6.85	20230712	7600	60.92	20230818	0.03	N	101930	500	46 억		25118	N	N	0	N	00	N
8	20240329	100727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12180	-40	5	-0.33	6455270	529	3.78	12190	12260	12160	15880	8560	12220	12202.78	0.28	0	39	12453	12336	12163	12046	11873	12395	12105	47	3660	500	8300	10	1	9067273	1104	45.62	0.66	12	0.01	267.00	18396.00	13130	20230712	-7.24	7600	20230818	60.26	12740	-4.40	20240318	10300	18.25	20240131	13130	-7.24	20230712	7600	60.26	20230818	0.03	N	101930	500	46 억		25118	N	N	0	N	00	N
9	20240329	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-30	5	-0.25	36570	3	0.02	12190	12190	12190	15880	8560	12220	12190.00	0.28	0	-3	12453	12336	12163	12046	11873	12395	12105	47	3660	500	8300	10	1	9067273	1105	45.66	0.66	12	0.00	267.00	18396.00	13130	20230712	-7.16	7600	20230818	60.39	12740	-4.32	20240318	10300	18.35	20240131	13130	-7.16	20230712	7600	60.39	20230818	0.03	N	101930	500	46 억		25118	N	N	0	N	00	N
10	20240328	160733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	30	2	0.25	168946770	14011	162.96	12190	12280	11990	15840	8540	12190	12057.91	0.28	0	-483	12536	12362	12216	12042	11896	12290	11970	47	3650	500	8280	10	1	9067273	1108	45.77	0.66	12	0.15	267.00	18396.00	13130	20230712	-6.93	7600	20230818	60.79	12740	-4.08	20240318	10300	18.64	20240131	13130	-6.93	20230712	7600	60.79	20230818	0.03	N	101930	500	46 억		25622	N	N	0	N	00	N
11	20240328	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12110	-80	5	-0.66	152848810	12693	147.63	12190	12280	11990	15840	8540	12190	12041.98	0.28	0	-643	12536	12362	12216	12042	11896	12290	11970	47	3650	500	8280	10	1	9067273	1098	45.36	0.66	12	0.14	267.00	18396.00	13130	20230712	-7.77	7600	20230818	59.34	12740	-4.95	20240318	10300	17.57	20240131	13130	-7.77	20230712	7600	59.34	20230818	0.03	N	101930	500	46 억		25622	N	N	0	N	00	N
12	20240328	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	-180	5	-1.48	117010540	9729	113.15	12190	12280	11990	15840	8540	12190	12026.99	0.28	0	1522	12536	12362	12216	12042	11896	12290	11970	47	3650	500	8280	10	1	9067273	1089	44.98	0.65	12	0.11	267.00	18396.00	13130	20230712	-8.53	7600	20230818	58.03	12740	-5.73	20240318	10300	16.60	20240131	13130	-8.53	20230712	7600	58.03	20230818	0.03	N	101930	500	46 억		25622	N	N	0	N	00	N
13	20240328	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-190	5	-1.56	91726040	7622	88.65	12190	12280	11990	15840	8540	12190	12034.38	0.28	0	1000	12536	12362	12216	12042	11896	12290	11970	47	3650	500	8280	10	1	9067273	1088	44.94	0.65	12	0.08	267.00	18396.00	13130	20230712	-8.61	7600	20230818	57.89	12740	-5.81	20240318	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		25622	N	N	0	N	00	N
14	20240328	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12110	-80	5	-0.66	61435400	5100	59.32	12190	12280	11990	15840	8540	12190	12046.16	0.28	0	1000	12536	12362	12216	12042	11896	12290	11970	47	3650	500	8280	10	1	9067273	1098	45.36	0.66	12	0.06	267.00	18396.00	13130	20230712	-7.77	7600	20230818	59.34	12740	-4.95	20240318	10300	17.57	20240131	13130	-7.77	20230712	7600	59.34	20230818	0.03	N	101930	500	46 억		25622	N	N	0	N	00	N
15	20240328	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12110	-80	5	-0.66	59739980	4960	57.69	12190	12280	11990	15840	8540	12190	12044.35	0.28	0	1002	12536	12362	12216	12042	11896	12290	11970	47	3650	500	8280	10	1	9067273	1098	45.36	0.66	12	0.05	267.00	18396.00	13130	20230712	-7.77	7600	20230818	59.34	12740	-4.95	20240318	10300	17.57	20240131	13130	-7.77	20230712	7600	59.34	20230818	0.03	N	101930	500	46 억		25622	N	N	0	N	00	N
16	20240328	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	20	2	0.16	5885480	484	5.63	12190	12280	12020	15840	8540	12190	12160.08	0.28	0	-58	12536	12362	12216	12042	11896	12290	11970	47	3650	500	8280	10	1	9067273	1107	45.73	0.66	12	0.01	267.00	18396.00	13130	20230712	-7.01	7600	20230818	60.66	12740	-4.16	20240318	10300	18.54	20240131	13130	-7.01	20230712	7600	60.66	20230818	0.03	N	101930	500	46 억		25622	N	N	0	N	00	N
17	20240328	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12020	-170	5	-1.39	1993360	165	1.92	12190	12190	12020	15840	8540	12190	12080.97	0.28	0	-33	12536	12362	12216	12042	11896	12290	11970	47	3650	500	8280	10	1	9067273	1090	45.02	0.65	12	0.00	267.00	18396.00	13130	20230712	-8.45	7600	20230818	58.16	12740	-5.65	20240318	10300	16.70	20240131	13130	-8.45	20230712	7600	58.16	20230818	0.03	N	101930	500	46 억		25622	N	N	0	N	00	N
18	20240327	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-60	5	-0.49	104659340	8597	76.03	12390	12390	12070	15920	8580	12250	12173.94	0.28	0	90	12663	12456	12263	12056	11863	12560	12160	47	3670	500	8330	10	1	9067273	1105	45.66	0.66	12	0.09	267.00	18396.00	13130	20230712	-7.16	7600	20230818	60.39	12740	-4.32	20240318	10300	18.35	20240131	13130	-7.16	20230712	7600	60.39	20230818	0.03	N	101930	500	46 억		25532	N	N	0	N	00	N
19	20240327	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	-80	5	-0.65	102184140	8394	74.24	12390	12390	12070	15920	8580	12250	12173.47	0.28	0	117	12663	12456	12263	12056	11863	12560	12160	47	3670	500	8330	10	1	9067273	1103	45.58	0.66	12	0.09	267.00	18396.00	13130	20230712	-7.31	7600	20230818	60.13	12740	-4.47	20240318	10300	18.16	20240131	13130	-7.31	20230712	7600	60.13	20230818	0.03	N	101930	500	46 억		25532	N	N	0	N	00	N
20	20240327	140737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12160	-90	5	-0.73	99589690	8181	72.35	12390	12390	12070	15920	8580	12250	12173.29	0.28	0	198	12663	12456	12263	12056	11863	12560	12160	47	3670	500	8330	10	1	9067273	1103	45.54	0.66	12	0.09	267.00	18396.00	13130	20230712	-7.39	7600	20230818	60.00	12740	-4.55	20240318	10300	18.06	20240131	13130	-7.39	20230712	7600	60.00	20230818	0.03	N	101930	500	46 억		25532	N	N	0	N	00	N
21	20240327	130737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	-100	5	-0.82	84753180	6961	61.56	12390	12390	12070	15920	8580	12250	12175.43	0.28	0	282	12663	12456	12263	12056	11863	12560	12160	47	3670	500	8330	10	1	9067273	1102	45.51	0.66	12	0.08	267.00	18396.00	13130	20230712	-7.46	7600	20230818	59.87	12740	-4.63	20240318	10300	17.96	20240131	13130	-7.46	20230712	7600	59.87	20230818	0.03	N	101930	500	46 억		25532	N	N	0	N	00	N
22	20240327	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12100	-150	5	-1.22	81346490	6680	59.08	12390	12390	12070	15920	8580	12250	12177.62	0.28	0	341	12663	12456	12263	12056	11863	12560	12160	47	3670	500	8330	10	1	9067273	1097	45.32	0.66	12	0.07	267.00	18396.00	13130	20230712	-7.84	7600	20230818	59.21	12740	-5.02	20240318	10300	17.48	20240131	13130	-7.84	20230712	7600	59.21	20230818	0.03	N	101930	500	46 억		25532	N	N	0	N	00	N
23	20240327	110734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12080	-170	5	-1.39	66262470	5432	48.04	12390	12390	12080	15920	8580	12250	12198.54	0.28	0	341	12663	12456	12263	12056	11863	12560	12160	47	3670	500	8330	10	1	9067273	1095	45.24	0.66	12	0.06	267.00	18396.00	13130	20230712	-8.00	7600	20230818	58.95	12740	-5.18	20240318	10300	17.28	20240131	13130	-8.00	20230712	7600	58.95	20230818	0.03	N	101930	500	46 억		25532	N	N	0	N	00	N
24	20240327	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	50	2	0.41	30308720	2471	21.85	12390	12390	12180	15920	8580	12250	12265.77	0.28	0	292	12663	12456	12263	12056	11863	12560	12160	47	3670	500	8330	10	1	9067273	1115	46.07	0.67	12	0.03	267.00	18396.00	13130	20230712	-6.32	7600	20230818	61.84	12740	-3.45	20240318	10300	19.42	20240131	13130	-6.32	20230712	7600	61.84	20230818	0.03	N	101930	500	46 억		25532	N	N	0	N	00	N
25	20240327	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12210	-40	5	-0.33	5741730	465	4.11	12390	12390	12210	15920	8580	12250	12347.81	0.28	0	-36	12663	12456	12263	12056	11863	12560	12160	47	3670	500	8330	10	1	9067273	1107	45.73	0.66	12	0.01	267.00	18396.00	13130	20230712	-7.01	7600	20230818	60.66	12740	-4.16	20240318	10300	18.54	20240131	13130	-7.01	20230712	7600	60.66	20230818	0.03	N	101930	500	46 억		25532	N	N	0	N	00	N
26	20240326	160631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	30	2	0.25	138609780	11300	140.30	12230	12470	12070	15880	8560	12220	12266.35	0.27	0	662	12713	12466	12233	11986	11753	12350	11870	47	3660	500	8300	10	1	9331705	1143	45.88	0.67	12	0.12	267.00	18396.00	13130	20230712	-6.70	7600	20230818	61.18	12740	-3.85	20240318	10300	18.93	20240131	13130	-6.70	20230712	7600	61.18	20230818	0.03	N	101930	500	46 억		24870	N	N	0	N	00	N
27	20240326	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	60	2	0.49	83509210	6799	84.42	12230	12470	12070	15880	8560	12220	12282.57	0.27	0	318	12713	12466	12233	11986	11753	12350	11870	47	3660	500	8300	10	1	9331705	1146	45.99	0.67	12	0.07	267.00	18396.00	13130	20230712	-6.47	7600	20230818	61.58	12740	-3.61	20240318	10300	19.22	20240131	13130	-6.47	20230712	7600	61.58	20230818	0.03	N	101930	500	46 억		24870	N	N	0	N	00	N
28	20240326	140723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	20	2	0.16	61284460	4993	61.99	12230	12470	12070	15880	8560	12220	12274.08	0.27	0	105	12713	12466	12233	11986	11753	12350	11870	47	3660	500	8300	10	1	9331705	1142	45.84	0.67	12	0.05	267.00	18396.00	13130	20230712	-6.78	7600	20230818	61.05	12740	-3.92	20240318	10300	18.83	20240131	13130	-6.78	20230712	7600	61.05	20230818	0.03	N	101930	500	46 억		24870	N	N	0	N	00	N
29	20240326	130721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	30	2	0.25	56993860	4642	57.64	12230	12470	12070	15880	8560	12220	12277.87	0.27	0	98	12713	12466	12233	11986	11753	12350	11870	47	3660	500	8300	10	1	9331705	1143	45.88	0.67	12	0.05	267.00	18396.00	13130	20230712	-6.70	7600	20230818	61.18	12740	-3.85	20240318	10300	18.93	20240131	13130	-6.70	20230712	7600	61.18	20230818	0.03	N	101930	500	46 억		24870	N	N	0	N	00	N
30	20240326	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12330	110	2	0.90	43999300	3580	44.45	12230	12470	12070	15880	8560	12220	12290.31	0.27	0	-121	12713	12466	12233	11986	11753	12350	11870	47	3660	500	8300	10	1	9331705	1151	46.18	0.67	12	0.04	267.00	18396.00	13130	20230712	-6.09	7600	20230818	62.24	12740	-3.22	20240318	10300	19.71	20240131	13130	-6.09	20230712	7600	62.24	20230818	0.03	N	101930	500	46 억		24870	N	N	0	N	00	N
31	20240326	110718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	60	2	0.49	31316630	2550	31.66	12230	12470	12070	15880	8560	12220	12281.03	0.27	0	-121	12713	12466	12233	11986	11753	12350	11870	47	3660	500	8300	10	1	9331705	1146	45.99	0.67	12	0.03	267.00	18396.00	13130	20230712	-6.47	7600	20230818	61.58	12740	-3.61	20240318	10300	19.22	20240131	13130	-6.47	20230712	7600	61.58	20230818	0.03	N	101930	500	46 억		24870	N	N	0	N	00	N
32	20240326	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12290	70	2	0.57	29597420	2410	29.92	12230	12470	12070	15880	8560	12220	12281.09	0.27	0	-121	12713	12466	12233	11986	11753	12350	11870	47	3660	500	8300	10	1	9331705	1147	46.03	0.67	12	0.03	267.00	18396.00	13130	20230712	-6.40	7600	20230818	61.71	12740	-3.53	20240318	10300	19.32	20240131	13130	-6.40	20230712	7600	61.71	20230818	0.03	N	101930	500	46 억		24870	N	N	0	N	00	N
33	20240326	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	30	2	0.25	11025930	891	11.06	12230	12470	12070	15880	8560	12220	12374.78	0.27	0	-252	12713	12466	12233	11986	11753	12350	11870	47	3660	500	8300	10	1	9331705	1143	45.88	0.67	12	0.01	267.00	18396.00	13130	20230712	-6.70	7600	20230818	61.18	12740	-3.85	20240318	10300	18.93	20240131	13130	-6.70	20230712	7600	61.18	20230818	0.03	N	101930	500	46 억		24870	N	N	0	N	00	N
34	20240325	160750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	100	2	0.83	98238990	8054	92.05	12480	12480	12000	15750	8490	12120	12197.54	0.26	0	507	12300	12210	12070	11980	11840	12255	12025	47	3630	500	8240	10	1	9331705	1140	45.77	0.66	12	0.09	267.00	18396.00	13130	20230712	-6.93	7600	20230818	60.79	12740	-4.08	20240318	10300	18.64	20240131	13130	-6.93	20230712	7600	60.79	20230818	0.03	N	101930	500	46 억		24363	N	N	0	N	00	N
35	20240325	150753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	100	2	0.83	78972840	6474	73.99	12480	12480	12000	15750	8490	12120	12198.46	0.26	0	53	12300	12210	12070	11980	11840	12255	12025	47	3630	500	8240	10	1	9331705	1140	45.77	0.66	12	0.07	267.00	18396.00	13130	20230712	-6.93	7600	20230818	60.79	12740	-4.08	20240318	10300	18.64	20240131	13130	-6.93	20230712	7600	60.79	20230818	0.03	N	101930	500	46 억		24363	N	N	0	N	00	N
36	20240325	140750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	70	2	0.58	70792840	5805	66.34	12480	12480	12000	15750	8490	12120	12195.15	0.26	0	-265	12300	12210	12070	11980	11840	12255	12025	47	3630	500	8240	10	1	9331705	1138	45.66	0.66	12	0.06	267.00	18396.00	13130	20230712	-7.16	7600	20230818	60.39	12740	-4.32	20240318	10300	18.35	20240131	13130	-7.16	20230712	7600	60.39	20230818	0.03	N	101930	500	46 억		24363	N	N	0	N	00	N
37	20240325	130752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	160	2	1.32	63130280	5181	59.21	12480	12480	12000	15750	8490	12120	12184.96	0.26	0	-107	12300	12210	12070	11980	11840	12255	12025	47	3630	500	8240	10	1	9331705	1146	45.99	0.67	12	0.06	267.00	18396.00	13130	20230712	-6.47	7600	20230818	61.58	12740	-3.61	20240318	10300	19.22	20240131	13130	-6.47	20230712	7600	61.58	20230818	0.03	N	101930	500	46 억		24363	N	N	0	N	00	N
38	20240325	120754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	80	2	0.66	55198440	4535	51.83	12480	12480	12000	15750	8490	12120	12171.65	0.26	0	-60	12300	12210	12070	11980	11840	12255	12025	47	3630	500	8240	10	1	9331705	1138	45.69	0.66	12	0.05	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12740	-4.24	20240318	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		24363	N	N	0	N	00	N
39	20240325	110752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12180	60	2	0.50	42866800	3524	40.27	12480	12480	12000	15750	8490	12120	12164.25	0.26	0	-41	12300	12210	12070	11980	11840	12255	12025	47	3630	500	8240	10	1	9331705	1137	45.62	0.66	12	0.04	267.00	18396.00	13130	20230712	-7.24	7600	20230818	60.26	12740	-4.40	20240318	10300	18.25	20240131	13130	-7.24	20230712	7600	60.26	20230818	0.03	N	101930	500	46 억		24363	N	N	0	N	00	N
40	20240325	100752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	80	2	0.66	42330670	3480	39.77	12480	12480	12000	15750	8490	12120	12163.99	0.26	0	-44	12300	12210	12070	11980	11840	12255	12025	47	3630	500	8240	10	1	9331705	1138	45.69	0.66	12	0.04	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12740	-4.24	20240318	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		24363	N	N	0	N	00	N
41	20240325	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	80	2	0.66	7571920	607	6.94	12480	12480	12200	15750	8490	12120	12474.33	0.26	0	16	12300	12210	12070	11980	11840	12255	12025	47	3630	500	8240	10	1	9331705	1138	45.69	0.66	12	0.01	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12740	-4.24	20240318	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		24363	N	N	0	N	00	N
42	20240322	160752	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	-50	5	-0.41	105552110	8750	163.61	12000	12160	11930	15820	8520	12170	12063.10	0.25	0	1278	12730	12450	12220	11940	11710	12335	11825	47	3650	500	8270	10	1	9331705	1131	45.39	0.66	12	0.09	267.00	18396.00	13130	20230712	-7.69	7600	20230818	59.47	12740	-4.87	20240318	10300	17.67	20240131	13130	-7.69	20230712	7600	59.47	20230818	0.03	N	101930	500	46 억		23085	N	N	0	N	00	N
43	20240322	150755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	-100	5	-0.82	97945000	8120	151.83	12000	12160	11930	15820	8520	12170	12062.19	0.25	0	1233	12730	12450	12220	11940	11710	12335	11825	47	3650	500	8270	10	1	9331705	1126	45.21	0.66	12	0.09	267.00	18396.00	13130	20230712	-8.07	7600	20230818	58.82	12740	-5.26	20240318	10300	17.18	20240131	13130	-8.07	20230712	7600	58.82	20230818	0.03	N	101930	500	46 억		23085	N	N	0	N	00	N
44	20240322	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12130	-40	5	-0.33	95554250	7922	148.13	12000	12160	11930	15820	8520	12170	12061.88	0.25	0	1204	12730	12450	12220	11940	11710	12335	11825	47	3650	500	8270	10	1	9331705	1132	45.43	0.66	12	0.08	267.00	18396.00	13130	20230712	-7.62	7600	20230818	59.61	12740	-4.79	20240318	10300	17.77	20240131	13130	-7.62	20230712	7600	59.61	20230818	0.03	N	101930	500	46 억		23085	N	N	0	N	00	N
45	20240322	130750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12060	-110	5	-0.90	69197990	5737	107.27	12000	12160	11930	15820	8520	12170	12061.70	0.25	0	485	12730	12450	12220	11940	11710	12335	11825	47	3650	500	8270	10	1	9331705	1125	45.17	0.66	12	0.06	267.00	18396.00	13130	20230712	-8.15	7600	20230818	58.68	12740	-5.34	20240318	10300	17.09	20240131	13130	-8.15	20230712	7600	58.68	20230818	0.03	N	101930	500	46 억		23085	N	N	0	N	00	N
46	20240322	120745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12060	-110	5	-0.90	47177980	3914	73.19	12000	12160	11930	15820	8520	12170	12053.65	0.25	0	116	12730	12450	12220	11940	11710	12335	11825	47	3650	500	8270	10	1	9331705	1125	45.17	0.66	12	0.04	267.00	18396.00	13130	20230712	-8.15	7600	20230818	58.68	12740	-5.34	20240318	10300	17.09	20240131	13130	-8.15	20230712	7600	58.68	20230818	0.03	N	101930	500	46 억		23085	N	N	0	N	00	N
47	20240322	110753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	-50	5	-0.41	26573450	2206	41.25	12000	12160	11930	15820	8520	12170	12045.99	0.25	0	-27	12730	12450	12220	11940	11710	12335	11825	47	3650	500	8270	10	1	9331705	1131	45.39	0.66	12	0.02	267.00	18396.00	13130	20230712	-7.69	7600	20230818	59.47	12740	-4.87	20240318	10300	17.67	20240131	13130	-7.69	20230712	7600	59.47	20230818	0.03	N	101930	500	46 억		23085	N	N	0	N	00	N
48	20240322	100746	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12110	-60	5	-0.49	19144870	1588	29.69	12000	12160	11930	15820	8520	12170	12055.96	0.25	0	-45	12730	12450	12220	11940	11710	12335	11825	47	3650	500	8270	10	1	9331705	1130	45.36	0.66	12	0.02	267.00	18396.00	13130	20230712	-7.77	7600	20230818	59.34	12740	-4.95	20240318	10300	17.57	20240131	13130	-7.77	20230712	7600	59.34	20230818	0.03	N	101930	500	46 억		23085	N	N	0	N	00	N
49	20240322	090744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11940	-230	5	-1.89	3458350	289	5.40	12000	12090	11930	15820	8520	12170	11966.61	0.25	0	14	12730	12450	12220	11940	11710	12335	11825	47	3650	500	8270	10	1	9331705	1114	44.72	0.65	12	0.00	267.00	18396.00	13130	20230712	-9.06	7600	20230818	57.11	12740	-6.28	20240318	10300	15.92	20240131	13130	-9.06	20230712	7600	57.11	20230818	0.03	N	101930	500	46 억		23085	N	N	0	N	00	N
50	20240321	160751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	0	3	0.00	64596960	5348	39.53	12250	12500	11990	15820	8520	12170	12078.71	0.25	0	127	12636	12402	12246	12012	11856	12325	11935	47	3650	500	8270	10	1	9331705	1136	45.58	0.66	12	0.06	267.00	18396.00	13130	20230712	-7.31	7600	20230818	60.13	12740	-4.47	20240318	10300	18.16	20240131	13130	-7.31	20230712	7600	60.13	20230818	0.03	N	101930	500	46 억		22958	N	N	0	N	00	N
51	20240321	150747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12110	-60	5	-0.49	60615490	5020	37.10	12250	12500	11990	15820	8520	12170	12074.80	0.25	0	169	12636	12402	12246	12012	11856	12325	11935	47	3650	500	8270	10	1	9331705	1130	45.36	0.66	12	0.05	267.00	18396.00	13130	20230712	-7.77	7600	20230818	59.34	12740	-4.95	20240318	10300	17.57	20240131	13130	-7.77	20230712	7600	59.34	20230818	0.03	N	101930	500	46 억		22958	N	N	0	N	00	N
52	20240321	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12160	-10	5	-0.08	41792220	3456	25.54	12250	12500	11990	15820	8520	12170	12092.66	0.25	0	15	12636	12402	12246	12012	11856	12325	11935	47	3650	500	8270	10	1	9331705	1135	45.54	0.66	12	0.04	267.00	18396.00	13130	20230712	-7.39	7600	20230818	60.00	12740	-4.55	20240318	10300	18.06	20240131	13130	-7.39	20230712	7600	60.00	20230818	0.03	N	101930	500	46 억		22958	N	N	0	N	00	N
53	20240321	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12090	-80	5	-0.66	29218240	2412	17.83	12250	12500	12000	15820	8520	12170	12113.70	0.25	0	5	12636	12402	12246	12012	11856	12325	11935	47	3650	500	8270	10	1	9331705	1128	45.28	0.66	12	0.03	267.00	18396.00	13130	20230712	-7.92	7600	20230818	59.08	12740	-5.10	20240318	10300	17.38	20240131	13130	-7.92	20230712	7600	59.08	20230818	0.03	N	101930	500	46 억		22958	N	N	0	N	00	N
54	20240321	120747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	-20	5	-0.16	14070940	1155	8.54	12250	12500	12110	15820	8520	12170	12182.63	0.25	0	7	12636	12402	12246	12012	11856	12325	11935	47	3650	500	8270	10	1	9331705	1134	45.51	0.66	12	0.01	267.00	18396.00	13130	20230712	-7.46	7600	20230818	59.87	12740	-4.63	20240318	10300	17.96	20240131	13130	-7.46	20230712	7600	59.87	20230818	0.03	N	101930	500	46 억		22958	N	N	0	N	00	N
55	20240321	110744	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	-20	5	-0.16	10132960	831	6.14	12250	12500	12110	15820	8520	12170	12193.69	0.25	0	40	12636	12402	12246	12012	11856	12325	11935	47	3650	500	8270	10	1	9331705	1134	45.51	0.66	12	0.01	267.00	18396.00	13130	20230712	-7.46	7600	20230818	59.87	12740	-4.63	20240318	10300	17.96	20240131	13130	-7.46	20230712	7600	59.87	20230818	0.03	N	101930	500	46 억		22958	N	N	0	N	00	N
56	20240321	100749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	30	2	0.25	6041500	495	3.66	12250	12500	12110	15820	8520	12170	12205.05	0.25	0	99	12636	12402	12246	12012	11856	12325	11935	47	3650	500	8270	10	1	9331705	1138	45.69	0.66	12	0.01	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12740	-4.24	20240318	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		22958	N	N	0	N	00	N
57	20240321	090751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	30	2	0.25	1118260	92	0.68	12250	12250	12110	15820	8520	12170	12155.00	0.25	0	57	12636	12402	12246	12012	11856	12325	11935	47	3650	500	8270	10	1	9331705	1138	45.69	0.66	12	0.00	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12740	-4.24	20240318	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		22958	N	N	0	N	00	N
58	20240320	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	-30	5	-0.25	166402910	13530	94.94	12200	12480	12090	15860	8540	12200	12298.81	0.26	0	-1411	12966	12582	12296	11912	11626	12440	11770	47	3660	500	8290	10	1	9331705	1136	45.58	0.66	12	0.14	267.00	18396.00	13130	20230712	-7.31	7600	20230818	60.13	12740	-4.47	20240318	10300	18.16	20240131	13130	-7.31	20230712	7600	60.13	20230818	0.03	N	101930	500	46 억		24574	N	N	0	N	00	N
59	20240320	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12170	-30	5	-0.25	164651280	13386	93.93	12200	12480	12090	15860	8540	12200	12300.26	0.26	0	-1489	12966	12582	12296	11912	11626	12440	11770	47	3660	500	8290	10	1	9331705	1136	45.58	0.66	12	0.14	267.00	18396.00	13130	20230712	-7.31	7600	20230818	60.13	12740	-4.47	20240318	10300	18.16	20240131	13130	-7.31	20230712	7600	60.13	20230818	0.03	N	101930	500	46 억		24574	N	N	0	N	00	N
60	20240320	140747	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-10	5	-0.08	139707260	11329	79.50	12200	12480	12100	15860	8540	12200	12331.83	0.26	0	-2360	12966	12582	12296	11912	11626	12440	11770	47	3660	500	8290	10	1	9331705	1138	45.66	0.66	12	0.12	267.00	18396.00	13130	20230712	-7.16	7600	20230818	60.39	12740	-4.32	20240318	10300	18.35	20240131	13130	-7.16	20230712	7600	60.39	20230818	0.03	N	101930	500	46 억		24574	N	N	0	N	00	N
61	20240320	130745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12140	-60	5	-0.49	130436520	10569	74.16	12200	12480	12100	15860	8540	12200	12341.42	0.26	0	-2247	12966	12582	12296	11912	11626	12440	11770	47	3660	500	8290	10	1	9331705	1133	45.47	0.66	12	0.11	267.00	18396.00	13130	20230712	-7.54	7600	20230818	59.74	12740	-4.71	20240318	10300	17.86	20240131	13130	-7.54	20230712	7600	59.74	20230818	0.03	N	101930	500	46 억		24574	N	N	0	N	00	N
62	20240320	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12260	60	2	0.49	99630880	8045	56.45	12200	12480	12200	15860	8540	12200	12384.20	0.26	0	-2173	12966	12582	12296	11912	11626	12440	11770	47	3660	500	8290	10	1	9331705	1144	45.92	0.67	12	0.09	267.00	18396.00	13130	20230712	-6.63	7600	20230818	61.32	12740	-3.77	20240318	10300	19.03	20240131	13130	-6.63	20230712	7600	61.32	20230818	0.03	N	101930	500	46 억		24574	N	N	0	N	00	N
63	20240320	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12340	140	2	1.15	84639700	6828	47.91	12200	12480	12200	15860	8540	12200	12395.97	0.26	0	-2267	12966	12582	12296	11912	11626	12440	11770	47	3660	500	8290	10	1	9331705	1152	46.22	0.67	12	0.07	267.00	18396.00	13130	20230712	-6.02	7600	20230818	62.37	12740	-3.14	20240318	10300	19.81	20240131	13130	-6.02	20230712	7600	62.37	20230818	0.03	N	101930	500	46 억		24574	N	N	0	N	00	N
64	20240320	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12400	200	2	1.64	68721040	5543	38.90	12200	12480	12200	15860	8540	12200	12397.81	0.26	0	-1731	12966	12582	12296	11912	11626	12440	11770	47	3660	500	8290	10	1	9331705	1157	46.44	0.67	12	0.06	267.00	18396.00	13130	20230712	-5.56	7600	20230818	63.16	12740	-2.67	20240318	10300	20.39	20240131	13130	-5.56	20230712	7600	63.16	20230818	0.03	N	101930	500	46 억		24574	N	N	0	N	00	N
65	20240320	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12460	260	2	2.13	1623980	133	0.93	12200	12480	12200	15860	8540	12200	12210.38	0.26	0	-14	12966	12582	12296	11912	11626	12440	11770	47	3660	500	8290	10	1	9331705	1163	46.67	0.68	12	0.00	267.00	18396.00	13130	20230712	-5.10	7600	20230818	63.95	12740	-2.20	20240318	10300	20.97	20240131	13130	-5.10	20230712	7600	63.95	20230818	0.03	N	101930	500	46 억		24574	N	N	0	N	00	N
66	20240319	160731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-350	5	-2.79	173192520	14251	79.69	12520	12680	12010	16310	8790	12550	12152.96	0.27	0	-1046	12963	12756	12533	12326	12103	12860	12430	47	3760	500	8530	10	1	9331705	1138	45.69	0.66	12	0.15	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12740	-4.24	20240318	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		25603	N	N	0	N	00	N
67	20240319	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	-500	5	-3.98	162865240	13402	74.94	12520	12680	12010	16310	8790	12550	12152.31	0.27	0	-988	12963	12756	12533	12326	12103	12860	12430	47	3760	500	8530	10	1	9331705	1124	45.13	0.66	12	0.14	267.00	18396.00	13130	20230712	-8.23	7600	20230818	58.55	12740	-5.42	20240318	10300	16.99	20240131	13130	-8.23	20230712	7600	58.55	20230818	0.03	N	101930	500	46 억		25603	N	N	0	N	00	N
68	20240319	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-350	5	-2.79	120465500	9900	55.36	12520	12680	12010	16310	8790	12550	12168.23	0.27	0	-874	12963	12756	12533	12326	12103	12860	12430	47	3760	500	8530	10	1	9331705	1138	45.69	0.66	12	0.11	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12740	-4.24	20240318	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		25603	N	N	0	N	00	N
69	20240319	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12150	-400	5	-3.19	104171800	8564	47.89	12520	12680	12010	16310	8790	12550	12163.92	0.27	0	-478	12963	12756	12533	12326	12103	12860	12430	47	3760	500	8530	10	1	9331705	1134	45.51	0.66	12	0.09	267.00	18396.00	13130	20230712	-7.46	7600	20230818	59.87	12740	-4.63	20240318	10300	17.96	20240131	13130	-7.46	20230712	7600	59.87	20230818	0.03	N	101930	500	46 억		25603	N	N	0	N	00	N
70	20240319	120735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12100	-450	5	-3.59	100394420	8252	46.14	12520	12680	12010	16310	8790	12550	12166.07	0.27	0	-330	12963	12756	12533	12326	12103	12860	12430	47	3760	500	8530	10	1	9331705	1129	45.32	0.66	12	0.09	267.00	18396.00	13130	20230712	-7.84	7600	20230818	59.21	12740	-5.02	20240318	10300	17.48	20240131	13130	-7.84	20230712	7600	59.21	20230818	0.03	N	101930	500	46 억		25603	N	N	0	N	00	N
71	20240319	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12240	-310	5	-2.47	63312570	5188	29.01	12520	12680	12010	16310	8790	12550	12203.66	0.27	0	-213	12963	12756	12533	12326	12103	12860	12430	47	3760	500	8530	10	1	9331705	1142	45.84	0.67	12	0.06	267.00	18396.00	13130	20230712	-6.78	7600	20230818	61.05	12740	-3.92	20240318	10300	18.83	20240131	13130	-6.78	20230712	7600	61.05	20230818	0.03	N	101930	500	46 억		25603	N	N	0	N	00	N
72	20240319	100739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12120	-430	5	-3.43	48408020	3965	22.17	12520	12680	12010	16310	8790	12550	12208.83	0.27	0	-109	12963	12756	12533	12326	12103	12860	12430	47	3760	500	8530	10	1	9331705	1131	45.39	0.66	12	0.04	267.00	18396.00	13130	20230712	-7.69	7600	20230818	59.47	12740	-4.87	20240318	10300	17.67	20240131	13130	-7.69	20230712	7600	59.47	20230818	0.03	N	101930	500	46 억		25603	N	N	0	N	00	N
73	20240319	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12400	-150	5	-1.20	5102910	409	2.29	12520	12680	12400	16310	8790	12550	12476.55	0.27	0	-233	12963	12756	12533	12326	12103	12860	12430	47	3760	500	8530	10	1	9331705	1157	46.44	0.67	12	0.00	267.00	18396.00	13130	20230712	-5.56	7600	20230818	63.16	12740	-2.67	20240318	10300	20.39	20240131	13130	-5.56	20230712	7600	63.16	20230818	0.03	N	101930	500	46 억		25603	N	N	0	N	00	N
74	20240318	160734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12550	270	2	2.20	224730680	17879	216.64	12310	12740	12310	15960	8600	12280	12569.53	0.30	0	-2169	12466	12372	12236	12142	12006	12305	12075	47	3680	500	8350	10	1	9331705	1171	47.00	0.68	12	0.19	267.00	18396.00	13130	20230712	-4.42	7600	20230818	65.13	12740	-1.49	20240318	10300	21.84	20240131	13130	-4.42	20230712	7600	65.13	20230818	0.03	N	101930	500	46 억		27797	N	N	0	N	00	N
75	20240318	150734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12430	150	2	1.22	221842350	17648	213.84	12310	12740	12310	15960	8600	12280	12570.40	0.30	0	-2229	12466	12372	12236	12142	12006	12305	12075	47	3680	500	8350	10	1	9331705	1160	46.55	0.68	12	0.19	267.00	18396.00	13130	20230712	-5.33	7600	20230818	63.55	12740	-2.43	20240318	10300	20.68	20240131	13130	-5.33	20230712	7600	63.55	20230818	0.03	N	101930	500	46 억		27797	N	N	0	N	00	N
76	20240318	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12410	130	2	1.06	213305900	16965	205.56	12310	12740	12310	15960	8600	12280	12573.29	0.30	0	-2217	12466	12372	12236	12142	12006	12305	12075	47	3680	500	8350	10	1	9331705	1158	46.48	0.67	12	0.18	267.00	18396.00	13130	20230712	-5.48	7600	20230818	63.29	12740	-2.59	20240318	10300	20.49	20240131	13130	-5.48	20230712	7600	63.29	20230818	0.03	N	101930	500	46 억		27797	N	N	0	N	00	N
77	20240318	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	90	2	0.73	209601820	16666	201.94	12310	12740	12310	15960	8600	12280	12576.61	0.30	0	-2206	12466	12372	12236	12142	12006	12305	12075	47	3680	500	8350	10	1	9331705	1154	46.33	0.67	12	0.18	267.00	18396.00	13130	20230712	-5.79	7600	20230818	62.76	12740	-2.90	20240318	10300	20.10	20240131	13130	-5.79	20230712	7600	62.76	20230818	0.03	N	101930	500	46 억		27797	N	N	0	N	00	N
78	20240318	120730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12420	140	2	1.14	203238570	16152	195.71	12310	12740	12310	15960	8600	12280	12582.87	0.30	0	-2145	12466	12372	12236	12142	12006	12305	12075	47	3680	500	8350	10	1	9331705	1159	46.52	0.68	12	0.17	267.00	18396.00	13130	20230712	-5.41	7600	20230818	63.42	12740	-2.51	20240318	10300	20.58	20240131	13130	-5.41	20230712	7600	63.42	20230818	0.03	N	101930	500	46 억		27797	N	N	0	N	00	N
79	20240318	110736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12560	280	2	2.28	174143560	13821	167.47	12310	12740	12310	15960	8600	12280	12599.92	0.30	0	-1806	12466	12372	12236	12142	12006	12305	12075	47	3680	500	8350	10	1	9331705	1172	47.04	0.68	12	0.15	267.00	18396.00	13130	20230712	-4.34	7600	20230818	65.26	12740	-1.41	20240318	10300	21.94	20240131	13130	-4.34	20230712	7600	65.26	20230818	0.03	N	101930	500	46 억		27797	N	N	0	N	00	N
80	20240318	100733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12650	370	2	3.01	142499130	11315	137.10	12310	12740	12310	15960	8600	12280	12593.83	0.30	0	-942	12466	12372	12236	12142	12006	12305	12075	47	3680	500	8350	10	1	9331705	1180	47.38	0.69	12	0.12	267.00	18396.00	13130	20230712	-3.66	7600	20230818	66.45	12740	-0.71	20240318	10300	22.82	20240131	13130	-3.66	20230712	7600	66.45	20230818	0.03	N	101930	500	46 억		27797	N	N	0	N	00	N
81	20240318	090733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12370	90	2	0.73	19119670	1541	18.67	12310	12740	12310	15960	8600	12280	12407.31	0.30	0	-13	12466	12372	12236	12142	12006	12305	12075	47	3680	500	8350	10	1	9331705	1154	46.33	0.67	12	0.02	267.00	18396.00	13130	20230712	-5.79	7600	20230818	62.76	12740	-2.90	20240318	10300	20.10	20240131	13130	-5.79	20230712	7600	62.76	20230818	0.03	N	101930	500	46 억		27797	N	N	0	N	00	N
82	20240315	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	-20	5	-0.16	100973150	8253	48.48	12330	12330	12100	15990	8610	12300	12234.72	0.31	0	-1423	12900	12600	12240	11940	11580	12750	12090	47	3690	500	8360	10	1	9331705	1146	45.99	0.67	12	0.09	267.00	18396.00	13130	20230712	-6.47	7600	20230818	61.58	12540	-2.07	20240314	10300	19.22	20240131	13130	-6.47	20230712	7600	61.58	20230818	0.03	N	101930	500	46 억		29280	N	N	0	N	00	N
83	20240315	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	-20	5	-0.16	75480160	6177	36.28	12330	12330	12100	15990	8610	12300	12219.55	0.31	0	-1308	12900	12600	12240	11940	11580	12750	12090	47	3690	500	8360	10	1	9331705	1146	45.99	0.67	12	0.07	267.00	18396.00	13130	20230712	-6.47	7600	20230818	61.58	12540	-2.07	20240314	10300	19.22	20240131	13130	-6.47	20230712	7600	61.58	20230818	0.03	N	101930	500	46 억		29280	N	N	0	N	00	N
84	20240315	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12180	-120	5	-0.98	45376110	3709	21.79	12330	12330	12100	15990	8610	12300	12234.06	0.31	0	-1002	12900	12600	12240	11940	11580	12750	12090	47	3690	500	8360	10	1	9331705	1137	45.62	0.66	12	0.04	267.00	18396.00	13130	20230712	-7.24	7600	20230818	60.26	12540	-2.87	20240314	10300	18.25	20240131	13130	-7.24	20230712	7600	60.26	20230818	0.03	N	101930	500	46 억		29280	N	N	0	N	00	N
85	20240315	130728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12190	-110	5	-0.89	41292850	3374	19.82	12330	12330	12180	15990	8610	12300	12238.54	0.31	0	-959	12900	12600	12240	11940	11580	12750	12090	47	3690	500	8360	10	1	9331705	1138	45.66	0.66	12	0.04	267.00	18396.00	13130	20230712	-7.16	7600	20230818	60.39	12540	-2.79	20240314	10300	18.35	20240131	13130	-7.16	20230712	7600	60.39	20230818	0.03	N	101930	500	46 억		29280	N	N	0	N	00	N
86	20240315	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	0	3	0.00	37326000	3049	17.91	12330	12330	12180	15990	8610	12300	12242.05	0.31	0	-954	12900	12600	12240	11940	11580	12750	12090	47	3690	500	8360	10	1	9331705	1148	46.07	0.67	12	0.03	267.00	18396.00	13130	20230712	-6.32	7600	20230818	61.84	12540	-1.91	20240314	10300	19.42	20240131	13130	-6.32	20230712	7600	61.84	20230818	0.03	N	101930	500	46 억		29280	N	N	0	N	00	N
87	20240315	110723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-100	5	-0.81	30319860	2475	14.54	12330	12330	12180	15990	8610	12300	12250.45	0.31	0	-952	12900	12600	12240	11940	11580	12750	12090	47	3690	500	8360	10	1	9331705	1138	45.69	0.66	12	0.03	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12540	-2.71	20240314	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		29280	N	N	0	N	00	N
88	20240315	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-100	5	-0.81	17150530	1398	8.21	12330	12330	12180	15990	8610	12300	12267.90	0.31	0	-745	12900	12600	12240	11940	11580	12750	12090	47	3690	500	8360	10	1	9331705	1138	45.69	0.66	12	0.01	267.00	18396.00	13130	20230712	-7.08	7600	20230818	60.53	12540	-2.71	20240314	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		29280	N	N	0	N	00	N
89	20240315	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12290	-10	5	-0.08	677960	55	0.32	12330	12330	12280	15990	8610	12300	12326.55	0.31	0	-54	12900	12600	12240	11940	11580	12750	12090	47	3690	500	8360	10	1	9331705	1147	46.03	0.67	12	0.00	267.00	18396.00	13130	20230712	-6.40	7600	20230818	61.71	12540	-1.99	20240314	10300	19.32	20240131	13130	-6.40	20230712	7600	61.71	20230818	0.03	N	101930	500	46 억		29280	N	N	0	N	00	N
90	20240314	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	300	2	2.50	210314950	17015	115.73	11880	12540	11880	15600	8400	12000	12360.56	0.29	0	2663	12486	12242	12046	11802	11606	12145	11705	47	3600	500	8160	10	1	9331705	1148	-10.66	0.67	12	0.18	-1154.00	18255.00	13130	20230712	-6.32	7600	20230818	61.84	12540	-1.91	20240314	10300	19.42	20240131	13130	-6.32	20230712	7600	61.84	20230818	0.03	N	101930	500	46 억		26643	N	N	0	N	00	N
91	20240314	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12280	280	2	2.33	204641780	16553	112.59	11880	12540	11880	15600	8400	12000	12362.82	0.29	0	2597	12486	12242	12046	11802	11606	12145	11705	47	3600	500	8160	10	1	9331705	1146	-10.64	0.67	12	0.18	-1154.00	18255.00	13130	20230712	-6.47	7600	20230818	61.58	12540	-2.07	20240314	10300	19.22	20240131	13130	-6.47	20230712	7600	61.58	20230818	0.03	N	101930	500	46 억		26643	N	N	0	N	00	N
92	20240314	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12300	300	2	2.50	196879470	15921	108.29	11880	12540	11880	15600	8400	12000	12366.02	0.29	0	2421	12486	12242	12046	11802	11606	12145	11705	47	3600	500	8160	10	1	9331705	1148	-10.66	0.67	12	0.17	-1154.00	18255.00	13130	20230712	-6.32	7600	20230818	61.84	12540	-1.91	20240314	10300	19.42	20240131	13130	-6.32	20230712	7600	61.84	20230818	0.03	N	101930	500	46 억		26643	N	N	0	N	00	N
93	20240314	130718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12380	380	2	3.17	187380650	15151	103.05	11880	12540	11880	15600	8400	12000	12367.54	0.29	0	2237	12486	12242	12046	11802	11606	12145	11705	47	3600	500	8160	10	1	9331705	1155	-10.73	0.68	12	0.16	-1154.00	18255.00	13130	20230712	-5.71	7600	20230818	62.89	12540	-1.28	20240314	10300	20.19	20240131	13130	-5.71	20230712	7600	62.89	20230818	0.03	N	101930	500	46 억		26643	N	N	0	N	00	N
94	20240314	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12400	400	2	3.33	174997540	14150	96.25	11880	12540	11880	15600	8400	12000	12367.32	0.29	0	2104	12486	12242	12046	11802	11606	12145	11705	47	3600	500	8160	10	1	9331705	1157	-10.75	0.68	12	0.15	-1154.00	18255.00	13130	20230712	-5.56	7600	20230818	63.16	12540	-1.12	20240314	10300	20.39	20240131	13130	-5.56	20230712	7600	63.16	20230818	0.03	N	101930	500	46 억		26643	N	N	0	N	00	N
95	20240314	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12520	520	2	4.33	152782230	12364	84.10	11880	12540	11880	15600	8400	12000	12357.02	0.29	0	2239	12486	12242	12046	11802	11606	12145	11705	47	3600	500	8160	10	1	9331705	1168	-10.85	0.69	12	0.13	-1154.00	18255.00	13130	20230712	-4.65	7600	20230818	64.74	12540	-0.16	20240314	10300	21.55	20240131	13130	-4.65	20230712	7600	64.74	20230818	0.03	N	101930	500	46 억		26643	N	N	0	N	00	N
96	20240314	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12330	330	2	2.75	58329360	4763	32.40	11880	12500	11880	15600	8400	12000	12246.35	0.29	0	333	12486	12242	12046	11802	11606	12145	11705	47	3600	500	8160	10	1	9331705	1151	-10.68	0.68	12	0.05	-1154.00	18255.00	13130	20230712	-6.09	7600	20230818	62.24	12510	-1.44	20240311	10300	19.71	20240131	13130	-6.09	20230712	7600	62.24	20230818	0.03	N	101930	500	46 억		26643	N	N	0	N	00	N
97	20240314	090723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12110	110	2	0.92	750820	62	0.42	11880	12120	11880	15600	8400	12000	12110.00	0.29	0	-2	12486	12242	12046	11802	11606	12145	11705	47	3600	500	8160	10	1	9331705	1130	-10.49	0.66	12	0.00	-1154.00	18255.00	13130	20230712	-7.77	7600	20230818	59.34	12510	-3.20	20240311	10300	17.57	20240131	13130	-7.77	20230712	7600	59.34	20230818	0.03	N	101930	500	46 억		26643	N	N	0	N	00	N
98	20240313	160713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-220	5	-1.80	177195050	14692	163.81	12190	12290	11850	15880	8560	12220	12060.66	0.29	0	-715	12633	12426	12093	11886	11553	12530	11990	47	3660	500	8300	10	1	9331705	1120	-10.40	0.66	12	0.16	-1154.00	18255.00	13130	20230712	-8.61	7600	20230818	57.89	12510	-4.08	20240311	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		27355	N	N	0	N	00	N
99	20240313	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12020	-200	5	-1.64	161946090	13423	149.66	12190	12290	11850	15880	8560	12220	12064.82	0.29	0	-699	12633	12426	12093	11886	11553	12530	11990	47	3660	500	8300	10	1	9331705	1122	-10.42	0.66	12	0.14	-1154.00	18255.00	13130	20230712	-8.45	7600	20230818	58.16	12510	-3.92	20240311	10300	16.70	20240131	13130	-8.45	20230712	7600	58.16	20230818	0.03	N	101930	500	46 억		27355	N	N	0	N	00	N
100	20240313	140718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-220	5	-1.80	149798090	12407	138.33	12190	12290	11850	15880	8560	12220	12073.68	0.29	0	-671	12633	12426	12093	11886	11553	12530	11990	47	3660	500	8300	10	1	9331705	1120	-10.40	0.66	12	0.13	-1154.00	18255.00	13130	20230712	-8.61	7600	20230818	57.89	12510	-4.08	20240311	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		27355	N	N	0	N	00	N
101	20240313	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	-220	5	-1.80	147431770	12209	136.12	12190	12290	11850	15880	8560	12220	12075.66	0.29	0	-737	12633	12426	12093	11886	11553	12530	11990	47	3660	500	8300	10	1	9331705	1120	-10.40	0.66	12	0.13	-1154.00	18255.00	13130	20230712	-8.61	7600	20230818	57.89	12510	-4.08	20240311	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		27355	N	N	0	N	00	N
102	20240313	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11970	-250	5	-2.05	146354450	12119	135.12	12190	12290	11850	15880	8560	12220	12076.45	0.29	0	-736	12633	12426	12093	11886	11553	12530	11990	47	3660	500	8300	10	1	9331705	1117	-10.37	0.66	12	0.13	-1154.00	18255.00	13130	20230712	-8.83	7600	20230818	57.50	12510	-4.32	20240311	10300	16.21	20240131	13130	-8.83	20230712	7600	57.50	20230818	0.03	N	101930	500	46 억		27355	N	N	0	N	00	N
103	20240313	110713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	-370	5	-3.03	52025620	4321	48.18	12190	12290	11850	15880	8560	12220	12040.18	0.29	0	-634	12633	12426	12093	11886	11553	12530	11990	47	3660	500	8300	10	1	9331705	1106	-10.27	0.65	12	0.05	-1154.00	18255.00	13130	20230712	-9.75	7600	20230818	55.92	12510	-5.28	20240311	10300	15.05	20240131	13130	-9.75	20230712	7600	55.92	20230818	0.03	N	101930	500	46 억		27355	N	N	0	N	00	N
104	20240313	100711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12060	-160	5	-1.31	37040290	3064	34.16	12190	12290	12000	15880	8560	12220	12088.87	0.29	0	-564	12633	12426	12093	11886	11553	12530	11990	47	3660	500	8300	10	1	9331705	1125	-10.45	0.66	12	0.03	-1154.00	18255.00	13130	20230712	-8.15	7600	20230818	58.68	12510	-3.60	20240311	10300	17.09	20240131	13130	-8.15	20230712	7600	58.68	20230818	0.03	N	101930	500	46 억		27355	N	N	0	N	00	N
105	20240313	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12060	-160	5	-1.31	12105140	996	11.10	12190	12290	12060	15880	8560	12220	12153.76	0.29	0	-10	12633	12426	12093	11886	11553	12530	11990	47	3660	500	8300	10	1	9331705	1125	-10.45	0.66	12	0.01	-1154.00	18255.00	13130	20230712	-8.15	7600	20230818	58.68	12510	-3.60	20240311	10300	17.09	20240131	13130	-8.15	20230712	7600	58.68	20230818	0.03	N	101930	500	46 억		27355	N	N	0	N	00	N
106	20240312	160706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	0	3	0.00	106745580	8968	59.39	12180	12300	11760	15880	8560	12220	11902.94	0.30	0	-614	12793	12506	12223	11936	11653	12650	12080	47	3660	500	8300	10	1	9331705	1140	-10.59	0.67	12	0.10	-1154.00	18255.00	13130	20230712	-6.93	7600	20230818	60.79	12510	-2.32	20240311	10300	18.64	20240131	13130	-6.93	20230712	7600	60.79	20230818	0.03	N	101930	500	46 억		27938	N	N	0	N	00	N
107	20240312	150704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12020	-200	5	-1.64	101939720	8571	56.76	12180	12300	11760	15880	8560	12220	11893.56	0.30	0	-575	12793	12506	12223	11936	11653	12650	12080	47	3660	500	8300	10	1	9331705	1122	-10.42	0.66	12	0.09	-1154.00	18255.00	13130	20230712	-8.45	7600	20230818	58.16	12510	-3.92	20240311	10300	16.70	20240131	13130	-8.45	20230712	7600	58.16	20230818	0.03	N	101930	500	46 억		27938	N	N	0	N	00	N
108	20240312	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11870	-350	5	-2.86	94840850	7974	52.81	12180	12300	11760	15880	8560	12220	11893.76	0.30	0	-217	12793	12506	12223	11936	11653	12650	12080	47	3660	500	8300	10	1	9331705	1108	-10.29	0.65	12	0.09	-1154.00	18255.00	13130	20230712	-9.60	7600	20230818	56.18	12510	-5.12	20240311	10300	15.24	20240131	13130	-9.60	20230712	7600	56.18	20230818	0.03	N	101930	500	46 억		27938	N	N	0	N	00	N
109	20240312	130633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11850	-370	5	-3.03	85484780	7186	47.59	12180	12300	11760	15880	8560	12220	11896.02	0.30	0	-244	12793	12506	12223	11936	11653	12650	12080	47	3660	500	8300	10	1	9331705	1106	-10.27	0.65	12	0.08	-1154.00	18255.00	13130	20230712	-9.75	7600	20230818	55.92	12510	-5.28	20240311	10300	15.05	20240131	13130	-9.75	20230712	7600	55.92	20230818	0.03	N	101930	500	46 억		27938	N	N	0	N	00	N
110	20240312	120707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11980	-240	5	-1.96	26267820	2182	14.45	12180	12300	11850	15880	8560	12220	12038.41	0.30	0	-434	12793	12506	12223	11936	11653	12650	12080	47	3660	500	8300	10	1	9331705	1118	-10.38	0.66	12	0.02	-1154.00	18255.00	13130	20230712	-8.76	7600	20230818	57.63	12510	-4.24	20240311	10300	16.31	20240131	13130	-8.76	20230712	7600	57.63	20230818	0.03	N	101930	500	46 억		27938	N	N	0	N	00	N
111	20240312	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12010	-210	5	-1.72	17573700	1458	9.66	12180	12300	11850	15880	8560	12220	12053.29	0.30	0	-419	12793	12506	12223	11936	11653	12650	12080	47	3660	500	8300	10	1	9331705	1121	-10.41	0.66	12	0.02	-1154.00	18255.00	13130	20230712	-8.53	7600	20230818	58.03	12510	-4.00	20240311	10300	16.60	20240131	13130	-8.53	20230712	7600	58.03	20230818	0.03	N	101930	500	46 억		27938	N	N	0	N	00	N
112	20240312	100705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	-260	5	-2.13	13920770	1154	7.64	12180	12300	11850	15880	8560	12220	12063.06	0.30	0	-283	12793	12506	12223	11936	11653	12650	12080	47	3660	500	8300	10	1	9331705	1116	-10.36	0.66	12	0.01	-1154.00	18255.00	13130	20230712	-8.91	7600	20230818	57.37	12510	-4.40	20240311	10300	16.12	20240131	13130	-8.91	20230712	7600	57.37	20230818	0.03	N	101930	500	46 억		27938	N	N	0	N	00	N
113	20240312	090704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	-20	5	-0.16	3520850	289	1.91	12180	12300	12160	15880	8560	12220	12182.87	0.30	0	1	12793	12506	12223	11936	11653	12650	12080	47	3660	500	8300	10	1	9331705	1138	-10.57	0.67	12	0.00	-1154.00	18255.00	13130	20230712	-7.08	7600	20230818	60.53	12510	-2.48	20240311	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		27938	N	N	0	N	00	N
114	20240311	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12220	220	2	1.83	185941860	15100	100.49	11970	12510	11940	15600	8400	12000	12314.03	0.30	0	237	12566	12282	11966	11682	11366	12425	11825	47	3600	500	8160	10	1	9331705	1140	-10.59	0.67	12	0.16	-1154.00	18255.00	13130	20230712	-6.93	7600	20230818	60.79	12510	-2.32	20240311	10300	18.64	20240131	13130	-6.93	20230712	7600	60.79	20230818	0.03	N	101930	500	46 억		27702	N	N	0	N	00	N
115	20240311	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	200	2	1.67	181520660	14738	98.08	11970	12510	11940	15600	8400	12000	12316.51	0.30	0	253	12566	12282	11966	11682	11366	12425	11825	47	3600	500	8160	10	1	9331705	1138	-10.57	0.67	12	0.16	-1154.00	18255.00	13130	20230712	-7.08	7600	20230818	60.53	12510	-2.48	20240311	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		27702	N	N	0	N	00	N
116	20240311	140701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12250	250	2	2.08	172381870	13989	93.09	11970	12510	11940	15600	8400	12000	12322.67	0.30	0	200	12566	12282	11966	11682	11366	12425	11825	47	3600	500	8160	10	1	9331705	1143	-10.62	0.67	12	0.15	-1154.00	18255.00	13130	20230712	-6.70	7600	20230818	61.18	12510	-2.08	20240311	10300	18.93	20240131	13130	-6.70	20230712	7600	61.18	20230818	0.03	N	101930	500	46 억		27702	N	N	0	N	00	N
117	20240311	130702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12270	270	2	2.25	169227970	13732	91.38	11970	12510	11940	15600	8400	12000	12323.62	0.30	0	372	12566	12282	11966	11682	11366	12425	11825	47	3600	500	8160	10	1	9331705	1145	-10.63	0.67	12	0.15	-1154.00	18255.00	13130	20230712	-6.55	7600	20230818	61.45	12510	-1.92	20240311	10300	19.13	20240131	13130	-6.55	20230712	7600	61.45	20230818	0.03	N	101930	500	46 억		27702	N	N	0	N	00	N
118	20240311	120702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12340	340	2	2.83	157438770	12773	85.00	11970	12510	11940	15600	8400	12000	12325.90	0.30	0	396	12566	12282	11966	11682	11366	12425	11825	47	3600	500	8160	10	1	9331705	1152	-10.69	0.68	12	0.14	-1154.00	18255.00	13130	20230712	-6.02	7600	20230818	62.37	12510	-1.36	20240311	10300	19.81	20240131	13130	-6.02	20230712	7600	62.37	20230818	0.03	N	101930	500	46 억		27702	N	N	0	N	00	N
119	20240311	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12400	400	2	3.33	122051960	9900	65.88	11970	12510	11940	15600	8400	12000	12328.48	0.30	0	294	12566	12282	11966	11682	11366	12425	11825	47	3600	500	8160	10	1	9331705	1157	-10.75	0.68	12	0.11	-1154.00	18255.00	13130	20230712	-5.56	7600	20230818	63.16	12510	-0.88	20240311	10300	20.39	20240131	13130	-5.56	20230712	7600	63.16	20230818	0.03	N	101930	500	46 억		27702	N	N	0	N	00	N
120	20240311	100651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12200	200	2	1.67	28330770	2347	15.62	11970	12200	11940	15600	8400	12000	12071.06	0.30	0	432	12566	12282	11966	11682	11366	12425	11825	47	3600	500	8160	10	1	9331705	1138	-10.57	0.67	12	0.03	-1154.00	18255.00	13130	20230712	-7.08	7600	20230818	60.53	12250	-0.41	20240308	10300	18.45	20240131	13130	-7.08	20230712	7600	60.53	20230818	0.03	N	101930	500	46 억		27702	N	N	0	N	00	N
121	20240311	090655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11970	-30	5	-0.25	5434840	454	3.02	11970	12020	11940	15600	8400	12000	11971.01	0.30	0	38	12566	12282	11966	11682	11366	12425	11825	47	3600	500	8160	10	1	9331705	1117	-10.37	0.66	12	0.00	-1154.00	18255.00	13130	20230712	-8.83	7600	20230818	57.50	12250	-2.29	20240308	10300	16.21	20240131	13130	-8.83	20230712	7600	57.50	20230818	0.03	N	101930	500	46 억		27702	N	N	0	N	00	N
122	20240308	160700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	70	2	0.59	178927230	15027	40.14	11930	12250	11650	15500	8360	11930	11907.05	0.30	0	-434	12443	12186	11893	11636	11343	12315	11765	47	3570	500	8110	10	1	9331705	1120	-10.40	0.66	12	0.16	-1154.00	18255.00	13130	20230712	-8.61	7600	20230818	57.89	12250	-2.04	20240308	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		28125	N	N	0	N	00	N
123	20240308	150657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	0	3	0.00	175869160	14772	39.46	11930	12250	11650	15500	8360	11930	11905.58	0.30	0	-496	12443	12186	11893	11636	11343	12315	11765	47	3570	500	8110	10	1	9331705	1113	-10.34	0.65	12	0.16	-1154.00	18255.00	13130	20230712	-9.14	7600	20230818	56.97	12250	-2.61	20240308	10300	15.83	20240131	13130	-9.14	20230712	7600	56.97	20230818	0.03	N	101930	500	46 억		28125	N	N	0	N	00	N
124	20240308	140655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	0	3	0.00	161710350	13589	36.30	11930	12250	11650	15500	8360	11930	11900.09	0.30	0	-471	12443	12186	11893	11636	11343	12315	11765	47	3570	500	8110	10	1	9331705	1113	-10.34	0.65	12	0.15	-1154.00	18255.00	13130	20230712	-9.14	7600	20230818	56.97	12250	-2.61	20240308	10300	15.83	20240131	13130	-9.14	20230712	7600	56.97	20230818	0.03	N	101930	500	46 억		28125	N	N	0	N	00	N
125	20240308	130653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	-30	5	-0.25	154541080	12986	34.69	11930	12250	11650	15500	8360	11930	11900.59	0.30	0	-420	12443	12186	11893	11636	11343	12315	11765	47	3570	500	8110	10	1	9331705	1110	-10.31	0.65	12	0.14	-1154.00	18255.00	13130	20230712	-9.37	7600	20230818	56.58	12250	-2.86	20240308	10300	15.53	20240131	13130	-9.37	20230712	7600	56.58	20230818	0.03	N	101930	500	46 억		28125	N	N	0	N	00	N
126	20240308	120653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	-160	5	-1.34	136658680	11469	30.64	11930	12250	11650	15500	8360	11930	11915.48	0.30	0	-557	12443	12186	11893	11636	11343	12315	11765	47	3570	500	8110	10	1	9331705	1098	-10.20	0.64	12	0.12	-1154.00	18255.00	13130	20230712	-10.36	7600	20230818	54.87	12250	-3.92	20240308	10300	14.27	20240131	13130	-10.36	20230712	7600	54.87	20230818	0.03	N	101930	500	46 억		28125	N	N	0	N	00	N
127	20240308	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11970	40	2	0.34	55823780	4638	12.39	11930	12250	11930	15500	8360	11930	12036.18	0.30	0	-834	12443	12186	11893	11636	11343	12315	11765	47	3570	500	8110	10	1	9331705	1117	-10.37	0.66	12	0.05	-1154.00	18255.00	13130	20230712	-8.83	7600	20230818	57.50	12250	-2.29	20240308	10300	16.21	20240131	13130	-8.83	20230712	7600	57.50	20230818	0.03	N	101930	500	46 억		28125	N	N	0	N	00	N
128	20240308	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11990	60	2	0.50	44603970	3702	9.89	11930	12250	11930	15500	8360	11930	12048.61	0.30	0	-796	12443	12186	11893	11636	11343	12315	11765	47	3570	500	8110	10	1	9331705	1119	-10.39	0.66	12	0.04	-1154.00	18255.00	13130	20230712	-8.68	7600	20230818	57.76	12250	-2.12	20240308	10300	16.41	20240131	13130	-8.68	20230712	7600	57.76	20230818	0.03	N	101930	500	46 억		28125	N	N	0	N	00	N
129	20240308	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12100	170	2	1.42	8509210	705	1.88	11930	12100	11930	15500	8360	11930	12069.80	0.30	0	-623	12443	12186	11893	11636	11343	12315	11765	47	3570	500	8110	10	1	9331705	1129	-10.49	0.66	12	0.01	-1154.00	18255.00	13130	20230712	-7.84	7600	20230818	59.21	12200	-0.82	20240219	10300	17.48	20240131	13130	-7.84	20230712	7600	59.21	20230818	0.03	N	101930	500	46 억		28125	N	N	0	N	00	N
130	20240307	160652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11930	330	2	2.84	446117530	37434	131.22	11600	12150	11600	15080	8120	11600	11917.44	0.27	0	3297	12026	11812	11536	11322	11046	11920	11430	47	3480	500	7880	10	1	9331705	1113	-10.34	0.65	12	0.40	-1154.00	18255.00	13130	20230712	-9.14	7600	20230818	56.97	12200	-2.21	20240219	10300	15.83	20240131	13130	-9.14	20230712	7600	56.97	20230818	0.03	N	101930	500	46 억		24837	N	N	0	N	00	N
131	20240307	150632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11960	360	2	3.10	424688370	35637	124.92	11600	12150	11600	15080	8120	11600	11917.06	0.27	0	3492	12026	11812	11536	11322	11046	11920	11430	47	3480	500	7880	10	1	9331705	1116	-10.36	0.66	12	0.38	-1154.00	18255.00	13130	20230712	-8.91	7600	20230818	57.37	12200	-1.97	20240219	10300	16.12	20240131	13130	-8.91	20230712	7600	57.37	20230818	0.03	N	101930	500	46 억		24837	N	N	0	N	00	N
132	20240307	140642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11910	310	2	2.67	401966960	33735	118.26	11600	12150	11600	15080	8120	11600	11915.43	0.27	0	3441	12026	11812	11536	11322	11046	11920	11430	47	3480	500	7880	10	1	9331705	1111	-10.32	0.65	12	0.36	-1154.00	18255.00	13130	20230712	-9.29	7600	20230818	56.71	12200	-2.38	20240219	10300	15.63	20240131	13130	-9.29	20230712	7600	56.71	20230818	0.03	N	101930	500	46 억		24837	N	N	0	N	00	N
133	20240307	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12070	470	2	4.05	372793980	31296	109.71	11600	12150	11600	15080	8120	11600	11911.87	0.27	0	3362	12026	11812	11536	11322	11046	11920	11430	47	3480	500	7880	10	1	9331705	1126	-10.46	0.66	12	0.34	-1154.00	18255.00	13130	20230712	-8.07	7600	20230818	58.82	12200	-1.07	20240219	10300	17.18	20240131	13130	-8.07	20230712	7600	58.82	20230818	0.03	N	101930	500	46 억		24837	N	N	0	N	00	N
134	20240307	120646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12000	400	2	3.45	326792410	27460	96.26	11600	12150	11600	15080	8120	11600	11900.67	0.27	0	3254	12026	11812	11536	11322	11046	11920	11430	47	3480	500	7880	10	1	9331705	1120	-10.40	0.66	12	0.29	-1154.00	18255.00	13130	20230712	-8.61	7600	20230818	57.89	12200	-1.64	20240219	10300	16.50	20240131	13130	-8.61	20230712	7600	57.89	20230818	0.03	N	101930	500	46 억		24837	N	N	0	N	00	N
135	20240307	110651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	12050	450	2	3.88	311369760	26176	91.76	11600	12150	11600	15080	8120	11600	11895.24	0.27	0	3279	12026	11812	11536	11322	11046	11920	11430	47	3480	500	7880	10	1	9331705	1124	-10.44	0.66	12	0.28	-1154.00	18255.00	13130	20230712	-8.23	7600	20230818	58.55	12200	-1.23	20240219	10300	16.99	20240131	13130	-8.23	20230712	7600	58.55	20230818	0.03	N	101930	500	46 억		24837	N	N	0	N	00	N
136	20240307	100646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11900	300	2	2.59	170398470	14409	50.51	11600	11960	11600	15080	8120	11600	11825.84	0.27	0	2061	12026	11812	11536	11322	11046	11920	11430	47	3480	500	7880	10	1	9331705	1110	-10.31	0.65	12	0.15	-1154.00	18255.00	13130	20230712	-9.37	7600	20230818	56.58	12200	-2.46	20240219	10300	15.53	20240131	13130	-9.37	20230712	7600	56.58	20230818	0.03	N	101930	500	46 억		24837	N	N	0	N	00	N
137	20240307	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11770	170	2	1.47	5530740	474	1.66	11600	11770	11600	15080	8120	11600	11668.23	0.27	0	-121	12026	11812	11536	11322	11046	11920	11430	47	3480	500	7880	10	1	9331705	1098	-10.20	0.64	12	0.01	-1154.00	18255.00	13130	20230712	-10.36	7600	20230818	54.87	12200	-3.52	20240219	10300	14.27	20240131	13130	-10.36	20230712	7600	54.87	20230818	0.03	N	101930	500	46 억		24837	N	N	0	N	00	N
138	20240306	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11600	370	2	3.29	327332090	28498	192.04	11440	11750	11260	14590	7870	11230	11486.14	0.25	0	1997	11436	11332	11216	11112	10996	11385	11165	47	3360	500	7630	10	1	9331705	1082	-10.05	0.64	12	0.31	-1154.00	18255.00	13130	20230712	-11.65	7600	20230818	52.63	12200	-4.92	20240219	10300	12.62	20240131	13130	-11.65	20230712	7600	52.63	20230818	0.03	N	101930	500	46 억		22872	N	N	0	N	00	N
139	20240306	150644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11560	330	2	2.94	322312570	28065	189.12	11440	11750	11260	14590	7870	11230	11484.50	0.25	0	1952	11436	11332	11216	11112	10996	11385	11165	47	3360	500	7630	10	1	9331705	1079	-10.02	0.63	12	0.30	-1154.00	18255.00	13130	20230712	-11.96	7600	20230818	52.11	12200	-5.25	20240219	10300	12.23	20240131	13130	-11.96	20230712	7600	52.11	20230818	0.03	N	101930	500	46 억		22872	N	N	0	N	00	N
140	20240306	140647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11570	340	2	3.03	303580240	26446	178.21	11440	11750	11260	14590	7870	11230	11479.25	0.25	0	1925	11436	11332	11216	11112	10996	11385	11165	47	3360	500	7630	10	1	9331705	1080	-10.03	0.63	12	0.28	-1154.00	18255.00	13130	20230712	-11.88	7600	20230818	52.24	12200	-5.16	20240219	10300	12.33	20240131	13130	-11.88	20230712	7600	52.24	20230818	0.03	N	101930	500	46 억		22872	N	N	0	N	00	N
141	20240306	130648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11690	460	2	4.10	287497520	25058	168.85	11440	11750	11260	14590	7870	11230	11473.28	0.25	0	1967	11436	11332	11216	11112	10996	11385	11165	47	3360	500	7630	10	1	9331705	1091	-10.13	0.64	12	0.27	-1154.00	18255.00	13130	20230712	-10.97	7600	20230818	53.82	12200	-4.18	20240219	10300	13.50	20240131	13130	-10.97	20230712	7600	53.82	20230818	0.03	N	101930	500	46 억		22872	N	N	0	N	00	N
142	20240306	120645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11340	110	2	0.98	202737900	17704	119.30	11440	11690	11260	14590	7870	11230	11451.53	0.25	0	1205	11436	11332	11216	11112	10996	11385	11165	47	3360	500	7630	10	1	9331705	1058	-9.83	0.62	12	0.19	-1154.00	18255.00	13130	20230712	-13.63	7600	20230818	49.21	12200	-7.05	20240219	10300	10.10	20240131	13130	-13.63	20230712	7600	49.21	20230818	0.03	N	101930	500	46 억		22872	N	N	0	N	00	N
143	20240306	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11390	160	2	1.42	177385810	15469	104.24	11440	11690	11260	14590	7870	11230	11467.18	0.25	0	986	11436	11332	11216	11112	10996	11385	11165	47	3360	500	7630	10	1	9331705	1063	-9.87	0.62	12	0.17	-1154.00	18255.00	13130	20230712	-13.25	7600	20230818	49.87	12200	-6.64	20240219	10300	10.58	20240131	13130	-13.25	20230712	7600	49.87	20230818	0.03	N	101930	500	46 억		22872	N	N	0	N	00	N
144	20240306	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11440	210	2	1.87	141889970	12358	83.27	11440	11690	11260	14590	7870	11230	11481.63	0.25	0	1078	11436	11332	11216	11112	10996	11385	11165	47	3360	500	7630	10	1	9331705	1068	-9.91	0.63	12	0.13	-1154.00	18255.00	13130	20230712	-12.87	7600	20230818	50.53	12200	-6.23	20240219	10300	11.07	20240131	13130	-12.87	20230712	7600	50.53	20230818	0.03	N	101930	500	46 억		22872	N	N	0	N	00	N
145	20240306	090644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11440	210	2	1.87	10537950	926	6.24	11440	11440	11260	14590	7870	11230	11380.08	0.25	0	129	11436	11332	11216	11112	10996	11385	11165	47	3360	500	7630	10	1	9331705	1068	-9.91	0.63	12	0.01	-1154.00	18255.00	13130	20230712	-12.87	7600	20230818	50.53	12200	-6.23	20240219	10300	11.07	20240131	13130	-12.87	20230712	7600	50.53	20230818	0.03	N	101930	500	46 억		22872	N	N	0	N	00	N
146	20240305	160639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11230	10	2	0.09	165931060	14840	201.52	11140	11320	11100	14580	7860	11220	11181.34	0.25	0	-395	11440	11330	11210	11100	10980	11270	11040	47	3360	500	7620	10	1	9331705	1048	-9.73	0.62	12	0.16	-1154.00	18255.00	13130	20230712	-14.47	7600	20230818	47.76	12200	-7.95	20240219	10300	9.03	20240131	13130	-14.47	20230712	7600	47.76	20230818	0.03	N	101930	500	46 억		23267	N	N	0	N	00	N
147	20240305	150640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11230	10	2	0.09	150723100	13484	183.11	11140	11320	11100	14580	7860	11220	11177.92	0.25	0	-396	11440	11330	11210	11100	10980	11270	11040	47	3360	500	7620	10	1	9331705	1048	-9.73	0.62	12	0.14	-1154.00	18255.00	13130	20230712	-14.47	7600	20230818	47.76	12200	-7.95	20240219	10300	9.03	20240131	13130	-14.47	20230712	7600	47.76	20230818	0.03	N	101930	500	46 억		23267	N	N	0	N	00	N
148	20240305	140633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11190	-30	5	-0.27	127623690	11416	155.02	11140	11320	11100	14580	7860	11220	11179.37	0.25	0	-532	11440	11330	11210	11100	10980	11270	11040	47	3360	500	7620	10	1	9331705	1044	-9.70	0.61	12	0.12	-1154.00	18255.00	13130	20230712	-14.78	7600	20230818	47.24	12200	-8.28	20240219	10300	8.64	20240131	13130	-14.78	20230712	7600	47.24	20230818	0.03	N	101930	500	46 억		23267	N	N	0	N	00	N
149	20240305	130635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-90	5	-0.80	62992790	5642	76.62	11140	11260	11110	14580	7860	11220	11164.98	0.25	0	-150	11440	11330	11210	11100	10980	11270	11040	47	3360	500	7620	10	1	9331705	1039	-9.64	0.61	12	0.06	-1154.00	18255.00	13130	20230712	-15.23	7600	20230818	46.45	12200	-8.77	20240219	10300	8.06	20240131	13130	-15.23	20230712	7600	46.45	20230818	0.03	N	101930	500	46 억		23267	N	N	0	N	00	N
150	20240305	120634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11180	-40	5	-0.36	33359400	2980	40.47	11140	11260	11120	14580	7860	11220	11194.43	0.25	0	-148	11440	11330	11210	11100	10980	11270	11040	47	3360	500	7620	10	1	9331705	1043	-9.69	0.61	12	0.03	-1154.00	18255.00	13130	20230712	-14.85	7600	20230818	47.11	12200	-8.36	20240219	10300	8.54	20240131	13130	-14.85	20230712	7600	47.11	20230818	0.03	N	101930	500	46 억		23267	N	N	0	N	00	N
151	20240305	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11240	20	2	0.18	20754110	1855	25.19	11140	11260	11120	14580	7860	11220	11188.20	0.25	0	-126	11440	11330	11210	11100	10980	11270	11040	47	3360	500	7620	10	1	9331705	1049	-9.74	0.62	12	0.02	-1154.00	18255.00	13130	20230712	-14.39	7600	20230818	47.89	12200	-7.87	20240219	10300	9.13	20240131	13130	-14.39	20230712	7600	47.89	20230818	0.03	N	101930	500	46 억		23267	N	N	0	N	00	N
152	20240305	100632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11180	-40	5	-0.36	15309170	1369	18.59	11140	11260	11120	14580	7860	11220	11182.74	0.25	0	-109	11440	11330	11210	11100	10980	11270	11040	47	3360	500	7620	10	1	9331705	1043	-9.69	0.61	12	0.01	-1154.00	18255.00	13130	20230712	-14.85	7600	20230818	47.11	12200	-8.36	20240219	10300	8.54	20240131	13130	-14.85	20230712	7600	47.11	20230818	0.03	N	101930	500	46 억		23267	N	N	0	N	00	N
153	20240305	090633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-90	5	-0.80	6242530	561	7.62	11140	11140	11120	14580	7860	11220	11127.50	0.25	0	17	11440	11330	11210	11100	10980	11270	11040	47	3360	500	7620	10	1	9331705	1039	-9.64	0.61	12	0.01	-1154.00	18255.00	13130	20230712	-15.23	7600	20230818	46.45	12200	-8.77	20240219	10300	8.06	20240131	13130	-15.23	20230712	7600	46.45	20230818	0.03	N	101930	500	46 억		23267	N	N	0	N	00	N
154	20240304	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11220	-110	5	-0.97	82212300	7356	47.95	11250	11320	11090	14720	7940	11330	11176.19	0.25	0	-515	11696	11512	11306	11122	10916	11605	11215	47	3390	500	7700	10	1	9331705	1047	-9.72	0.61	12	0.08	-1154.00	18255.00	13130	20230712	-14.55	7600	20230818	47.63	12200	-8.03	20240219	10300	8.93	20240131	13130	-14.55	20230712	7600	47.63	20230818	0.03	N	101930	500	46 억		23741	N	N	0	N	00	N
155	20240304	150630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-200	5	-1.77	72344030	6473	42.20	11250	11320	11090	14720	7940	11330	11176.28	0.25	0	-295	11696	11512	11306	11122	10916	11605	11215	47	3390	500	7700	10	1	9331705	1039	-9.64	0.61	12	0.07	-1154.00	18255.00	13130	20230712	-15.23	7600	20230818	46.45	12200	-8.77	20240219	10300	8.06	20240131	13130	-15.23	20230712	7600	46.45	20230818	0.03	N	101930	500	46 억		23741	N	N	0	N	00	N
156	20240304	140559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11210	-120	5	-1.06	58879410	5264	34.32	11250	11320	11090	14720	7940	11330	11185.30	0.25	0	-511	11696	11512	11306	11122	10916	11605	11215	47	3390	500	7700	10	1	9331705	1046	-9.71	0.61	12	0.06	-1154.00	18255.00	13130	20230712	-14.62	7600	20230818	47.50	12200	-8.11	20240219	10300	8.83	20240131	13130	-14.62	20230712	7600	47.50	20230818	0.03	N	101930	500	46 억		23741	N	N	0	N	00	N
157	20240304	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11240	-90	5	-0.79	56994970	5096	33.22	11250	11320	11090	14720	7940	11330	11184.26	0.25	0	-497	11696	11512	11306	11122	10916	11605	11215	47	3390	500	7700	10	1	9331705	1049	-9.74	0.62	12	0.05	-1154.00	18255.00	13130	20230712	-14.39	7600	20230818	47.89	12200	-7.87	20240219	10300	9.13	20240131	13130	-14.39	20230712	7600	47.89	20230818	0.03	N	101930	500	46 억		23741	N	N	0	N	00	N
158	20240304	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11220	-110	5	-0.97	45468090	4067	26.51	11250	11320	11090	14720	7940	11330	11179.76	0.25	0	-317	11696	11512	11306	11122	10916	11605	11215	47	3390	500	7700	10	1	9331705	1047	-9.72	0.61	12	0.04	-1154.00	18255.00	13130	20230712	-14.55	7600	20230818	47.63	12200	-8.03	20240219	10300	8.93	20240131	13130	-14.55	20230712	7600	47.63	20230818	0.03	N	101930	500	46 억		23741	N	N	0	N	00	N
159	20240304	110621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11130	-200	5	-1.77	37251640	3329	21.70	11250	11320	11100	14720	7940	11330	11190.04	0.25	0	-280	11696	11512	11306	11122	10916	11605	11215	47	3390	500	7700	10	1	9331705	1039	-9.64	0.61	12	0.04	-1154.00	18255.00	13130	20230712	-15.23	7600	20230818	46.45	12200	-8.77	20240219	10300	8.06	20240131	13130	-15.23	20230712	7600	46.45	20230818	0.03	N	101930	500	46 억		23741	N	N	0	N	00	N
160	20240304	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11220	-110	5	-0.97	35608110	3182	20.74	11250	11320	11100	14720	7940	11330	11190.48	0.25	0	-210	11696	11512	11306	11122	10916	11605	11215	47	3390	500	7700	10	1	9331705	1047	-9.72	0.61	12	0.03	-1154.00	18255.00	13130	20230712	-14.55	7600	20230818	47.63	12200	-8.03	20240219	10300	8.93	20240131	13130	-14.55	20230712	7600	47.63	20230818	0.03	N	101930	500	46 억		23741	N	N	0	N	00	N
161	20240304	090623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	11260	-70	5	-0.62	5071240	449	2.93	11250	11320	11250	14720	7940	11330	11294.52	0.25	0	-4	11696	11512	11306	11122	10916	11605	11215	47	3390	500	7700	10	1	9331705	1051	-9.76	0.62	12	0.00	-1154.00	18255.00	13130	20230712	-14.24	7600	20230818	48.16	12200	-7.70	20240219	10300	9.32	20240131	13130	-14.24	20230712	7600	48.16	20230818	0.03	N	101930	500	46 억		23741	N	N	0	N	00	N