KissMeData/104040/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	160745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	-6	5	-0.58	23495496	22807	44.69	1024	1040	1024	1342	724	1033	1030.26	0.51	0	-3521	1053	1042	1034	1023	1015	1048	1029	31	309	100	740	1	1	31301281	321	-15.56	0.63	12	0.07	-66.00	1620.00	1893	20230523	-45.75	968	20240228	6.10	1276	-19.51	20240104	968	6.10	20240228	1893	-45.75	20230523	968	6.10	20240228	1.58	N	104040	100	31 억		160530	N	N	0	N	00	N
3	20240329	150748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	-3	5	-0.29	20548392	19939	39.07	1024	1040	1024	1342	724	1033	1030.56	0.51	0	-3577	1053	1042	1034	1023	1015	1048	1029	31	309	100	740	1	1	31301281	322	-15.61	0.64	12	0.06	-66.00	1620.00	1893	20230523	-45.59	968	20240228	6.40	1276	-19.28	20240104	968	6.40	20240228	1893	-45.59	20230523	968	6.40	20240228	1.58	N	104040	100	31 억		160530	N	N	0	N	00	N
4	20240329	140743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-7	5	-0.68	18566626	18017	35.30	1024	1040	1024	1342	724	1033	1030.51	0.51	0	-2520	1053	1042	1034	1023	1015	1048	1029	31	309	100	740	1	1	31301281	321	-15.55	0.63	12	0.06	-66.00	1620.00	1893	20230523	-45.80	968	20240228	5.99	1276	-19.59	20240104	968	5.99	20240228	1893	-45.80	20230523	968	5.99	20240228	1.58	N	104040	100	31 억		160530	N	N	0	N	00	N
5	20240329	130733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	-6	5	-0.58	17259587	16745	32.81	1024	1040	1024	1342	724	1033	1030.73	0.51	0	-2380	1053	1042	1034	1023	1015	1048	1029	31	309	100	740	1	1	31301281	321	-15.56	0.63	12	0.05	-66.00	1620.00	1893	20230523	-45.75	968	20240228	6.10	1276	-19.51	20240104	968	6.10	20240228	1893	-45.75	20230523	968	6.10	20240228	1.58	N	104040	100	31 억		160530	N	N	0	N	00	N
6	20240329	120740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-7	5	-0.68	14619171	14174	27.77	1024	1040	1024	1342	724	1033	1031.41	0.51	0	-2533	1053	1042	1034	1023	1015	1048	1029	31	309	100	740	1	1	31301281	321	-15.55	0.63	12	0.05	-66.00	1620.00	1893	20230523	-45.80	968	20240228	5.99	1276	-19.59	20240104	968	5.99	20240228	1893	-45.80	20230523	968	5.99	20240228	1.58	N	104040	100	31 억		160530	N	N	0	N	00	N
7	20240329	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	0	3	0.00	13094096	12689	24.86	1024	1040	1024	1342	724	1033	1031.92	0.51	0	-2508	1053	1042	1034	1023	1015	1048	1029	31	309	100	740	1	1	31301281	323	-15.65	0.64	12	0.04	-66.00	1620.00	1893	20230523	-45.43	968	20240228	6.71	1276	-19.04	20240104	968	6.71	20240228	1893	-45.43	20230523	968	6.71	20240228	1.58	N	104040	100	31 억		160530	N	N	0	N	00	N
8	20240329	100731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	2	2	0.19	6734545	6518	12.77	1024	1040	1024	1342	724	1033	1033.22	0.51	0	-1435	1053	1042	1034	1023	1015	1048	1029	31	309	100	740	1	1	31301281	324	-15.68	0.64	12	0.02	-66.00	1620.00	1893	20230523	-45.32	968	20240228	6.92	1276	-18.89	20240104	968	6.92	20240228	1893	-45.32	20230523	968	6.92	20240228	1.58	N	104040	100	31 억		160530	N	N	0	N	00	N
9	20240329	090731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1036	3	2	0.29	2800327	2703	5.30	1024	1040	1024	1342	724	1033	1036.01	0.51	0	-442	1053	1042	1034	1023	1015	1048	1029	31	309	100	740	1	1	31301281	324	-15.70	0.64	12	0.01	-66.00	1620.00	1893	20230523	-45.27	968	20240228	7.02	1276	-18.81	20240104	968	7.02	20240228	1893	-45.27	20230523	968	7.02	20240228	1.58	N	104040	100	31 억		160530	N	N	0	N	00	N
10	20240328	160737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	-4	5	-0.39	52706585	51037	70.52	1028	1045	1026	1348	726	1037	1032.71	0.52	0	-2872	1055	1046	1032	1023	1009	1050	1027	31	311	100	740	1	1	31301281	323	-15.65	0.64	12	0.16	-66.00	1620.00	1893	20230523	-45.43	968	20240228	6.71	1276	-19.04	20240104	968	6.71	20240228	1893	-45.43	20230523	968	6.71	20240228	1.62	N	104040	100	31 억		163402	N	N	0	N	00	N
11	20240328	150737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	-4	5	-0.39	51285239	49659	68.61	1028	1045	1026	1348	726	1037	1032.75	0.52	0	-1819	1055	1046	1032	1023	1009	1050	1027	31	311	100	740	1	1	31301281	323	-15.65	0.64	12	0.16	-66.00	1620.00	1893	20230523	-45.43	968	20240228	6.71	1276	-19.04	20240104	968	6.71	20240228	1893	-45.43	20230523	968	6.71	20240228	1.62	N	104040	100	31 억		163402	N	N	0	N	00	N
12	20240328	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	-9	5	-0.87	47153373	45637	63.06	1028	1045	1026	1348	726	1037	1033.23	0.52	0	-1555	1055	1046	1032	1023	1009	1050	1027	31	311	100	740	1	1	31301281	322	-15.58	0.63	12	0.15	-66.00	1620.00	1893	20230523	-45.69	968	20240228	6.20	1276	-19.44	20240104	968	6.20	20240228	1893	-45.69	20230523	968	6.20	20240228	1.62	N	104040	100	31 억		163402	N	N	0	N	00	N
13	20240328	130727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-11	5	-1.06	43723242	42296	58.44	1028	1045	1026	1348	726	1037	1033.74	0.52	0	-1314	1055	1046	1032	1023	1009	1050	1027	31	311	100	740	1	1	31301281	321	-15.55	0.63	12	0.14	-66.00	1620.00	1893	20230523	-45.80	968	20240228	5.99	1276	-19.59	20240104	968	5.99	20240228	1893	-45.80	20230523	968	5.99	20240228	1.62	N	104040	100	31 억		163402	N	N	0	N	00	N
14	20240328	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	-8	5	-0.77	41157029	39798	54.99	1028	1045	1028	1348	726	1037	1034.15	0.52	0	-1307	1055	1046	1032	1023	1009	1050	1027	31	311	100	740	1	1	31301281	322	-15.59	0.64	12	0.13	-66.00	1620.00	1893	20230523	-45.64	968	20240228	6.30	1276	-19.36	20240104	968	6.30	20240228	1893	-45.64	20230523	968	6.30	20240228	1.62	N	104040	100	31 억		163402	N	N	0	N	00	N
15	20240328	110731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	-2	5	-0.19	26790113	25856	35.73	1028	1045	1028	1348	726	1037	1036.13	0.52	0	-1468	1055	1046	1032	1023	1009	1050	1027	31	311	100	740	1	1	31301281	324	-15.68	0.64	12	0.08	-66.00	1620.00	1893	20230523	-45.32	968	20240228	6.92	1276	-18.89	20240104	968	6.92	20240228	1893	-45.32	20230523	968	6.92	20240228	1.62	N	104040	100	31 억		163402	N	N	0	N	00	N
16	20240328	100724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	-7	5	-0.68	23531269	22701	31.37	1028	1045	1028	1348	726	1037	1036.57	0.52	0	-1468	1055	1046	1032	1023	1009	1050	1027	31	311	100	740	1	1	31301281	322	-15.61	0.64	12	0.07	-66.00	1620.00	1893	20230523	-45.59	968	20240228	6.40	1276	-19.28	20240104	968	6.40	20240228	1893	-45.59	20230523	968	6.40	20240228	1.62	N	104040	100	31 억		163402	N	N	0	N	00	N
17	20240328	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	-8	5	-0.77	522939	508	0.70	1028	1037	1028	1348	726	1037	1029.41	0.52	0	-53	1055	1046	1032	1023	1009	1050	1027	31	311	100	740	1	1	31301281	322	-15.59	0.64	12	0.00	-66.00	1620.00	1893	20230523	-45.64	968	20240228	6.30	1276	-19.36	20240104	968	6.30	20240228	1893	-45.64	20230523	968	6.30	20240228	1.62	N	104040	100	31 억		163402	N	N	0	N	00	N
18	20240327	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1037	18	2	1.77	74817314	72368	171.52	1021	1041	1018	1324	714	1019	1033.85	0.52	0	59	1031	1025	1019	1013	1007	1022	1010	31	305	100	730	1	1	31301281	325	-15.71	0.64	12	0.23	-66.00	1620.00	1893	20230523	-45.22	968	20240228	7.13	1276	-18.73	20240104	968	7.13	20240228	1893	-45.22	20230523	968	7.13	20240228	1.67	N	104040	100	31 억		163343	N	N	0	N	00	N
19	20240327	150742	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1037	18	2	1.77	71266652	68945	163.41	1021	1041	1018	1324	714	1019	1033.67	0.52	0	-18	1031	1025	1019	1013	1007	1022	1010	31	305	100	730	1	1	31301281	325	-15.71	0.64	12	0.22	-66.00	1620.00	1893	20230523	-45.22	968	20240228	7.13	1276	-18.73	20240104	968	7.13	20240228	1893	-45.22	20230523	968	7.13	20240228	1.67	N	104040	100	31 억		163343	N	N	0	N	00	N
20	20240327	140741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	12	2	1.18	66765163	64586	153.08	1021	1041	1018	1324	714	1019	1033.74	0.52	0	-1598	1031	1025	1019	1013	1007	1022	1010	31	305	100	730	1	1	31301281	323	-15.62	0.64	12	0.21	-66.00	1620.00	1893	20230523	-45.54	968	20240228	6.51	1276	-19.20	20240104	968	6.51	20240228	1893	-45.54	20230523	968	6.51	20240228	1.67	N	104040	100	31 억		163343	N	N	0	N	00	N
21	20240327	130741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	16	2	1.57	59271264	57345	135.91	1021	1041	1018	1324	714	1019	1033.59	0.52	0	-1658	1031	1025	1019	1013	1007	1022	1010	31	305	100	730	1	1	31301281	324	-15.68	0.64	12	0.18	-66.00	1620.00	1893	20230523	-45.32	968	20240228	6.92	1276	-18.89	20240104	968	6.92	20240228	1893	-45.32	20230523	968	6.92	20240228	1.67	N	104040	100	31 억		163343	N	N	0	N	00	N
22	20240327	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1037	18	2	1.77	52299010	50615	119.96	1021	1041	1018	1324	714	1019	1033.27	0.52	0	-1189	1031	1025	1019	1013	1007	1022	1010	31	305	100	730	1	1	31301281	325	-15.71	0.64	12	0.16	-66.00	1620.00	1893	20230523	-45.22	968	20240228	7.13	1276	-18.73	20240104	968	7.13	20240228	1893	-45.22	20230523	968	7.13	20240228	1.67	N	104040	100	31 억		163343	N	N	0	N	00	N
23	20240327	110738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	11	2	1.08	21344953	20739	49.15	1021	1037	1018	1324	714	1019	1029.22	0.52	0	-2800	1031	1025	1019	1013	1007	1022	1010	31	305	100	730	1	1	31301281	322	-15.61	0.64	12	0.07	-66.00	1620.00	1893	20230523	-45.59	968	20240228	6.40	1276	-19.28	20240104	968	6.40	20240228	1893	-45.59	20230523	968	6.40	20240228	1.67	N	104040	100	31 억		163343	N	N	0	N	00	N
24	20240327	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	13	2	1.28	16137976	15671	37.14	1021	1037	1018	1324	714	1019	1029.80	0.52	0	-2238	1031	1025	1019	1013	1007	1022	1010	31	305	100	730	1	1	31301281	323	-15.64	0.64	12	0.05	-66.00	1620.00	1893	20230523	-45.48	968	20240228	6.61	1276	-19.12	20240104	968	6.61	20240228	1893	-45.48	20230523	968	6.61	20240228	1.67	N	104040	100	31 억		163343	N	N	0	N	00	N
25	20240327	090741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	6	2	0.59	1907323	1864	4.42	1021	1025	1018	1324	714	1019	1023.24	0.52	0	-868	1031	1025	1019	1013	1007	1022	1010	31	305	100	730	1	1	31301281	321	-15.53	0.63	12	0.01	-66.00	1620.00	1893	20230523	-45.85	968	20240228	5.89	1276	-19.67	20240104	968	5.89	20240228	1893	-45.85	20230523	968	5.89	20240228	1.67	N	104040	100	31 억		163343	N	N	0	N	00	N
26	20240326	160635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1019	-6	5	-0.59	42916405	42192	48.77	1025	1025	1013	1332	718	1025	1017.17	0.51	0	2406	1045	1034	1026	1015	1007	1031	1012	31	307	100	730	1	1	31301281	319	-15.44	0.63	12	0.13	-66.00	1620.00	1893	20230523	-46.17	968	20240228	5.27	1276	-20.14	20240104	968	5.27	20240228	1893	-46.17	20230523	968	5.27	20240228	1.68	N	104040	100	31 억		161114	N	N	0	N	00	N
27	20240326	150731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1019	-6	5	-0.59	38659732	38006	43.93	1025	1025	1013	1332	718	1025	1017.20	0.51	0	1673	1045	1034	1026	1015	1007	1031	1012	31	307	100	730	1	1	31301281	319	-15.44	0.63	12	0.12	-66.00	1620.00	1893	20230523	-46.17	968	20240228	5.27	1276	-20.14	20240104	968	5.27	20240228	1893	-46.17	20230523	968	5.27	20240228	1.68	N	104040	100	31 억		161114	N	N	0	N	00	N
28	20240326	140727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1019	-6	5	-0.59	37076342	36452	42.13	1025	1025	1013	1332	718	1025	1017.13	0.51	0	1620	1045	1034	1026	1015	1007	1031	1012	31	307	100	730	1	1	31301281	319	-15.44	0.63	12	0.12	-66.00	1620.00	1893	20230523	-46.17	968	20240228	5.27	1276	-20.14	20240104	968	5.27	20240228	1893	-46.17	20230523	968	5.27	20240228	1.68	N	104040	100	31 억		161114	N	N	0	N	00	N
29	20240326	130725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1021	-4	5	-0.39	36139680	35532	41.07	1025	1025	1013	1332	718	1025	1017.10	0.51	0	1352	1045	1034	1026	1015	1007	1031	1012	31	307	100	730	1	1	31301281	320	-15.47	0.63	12	0.11	-66.00	1620.00	1893	20230523	-46.06	968	20240228	5.48	1276	-19.98	20240104	968	5.48	20240228	1893	-46.06	20230523	968	5.48	20240228	1.68	N	104040	100	31 억		161114	N	N	0	N	00	N
30	20240326	120727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1018	-7	5	-0.68	29433123	28938	33.45	1025	1025	1013	1332	718	1025	1017.11	0.51	0	1474	1045	1034	1026	1015	1007	1031	1012	31	307	100	730	1	1	31301281	319	-15.42	0.63	12	0.09	-66.00	1620.00	1893	20230523	-46.22	968	20240228	5.17	1276	-20.22	20240104	968	5.17	20240228	1893	-46.22	20230523	968	5.17	20240228	1.68	N	104040	100	31 억		161114	N	N	0	N	00	N
31	20240326	110721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1013	-12	5	-1.17	24632317	24221	28.00	1025	1025	1013	1332	718	1025	1016.98	0.51	0	758	1045	1034	1026	1015	1007	1031	1012	31	307	100	730	1	1	31301281	317	-15.35	0.63	12	0.08	-66.00	1620.00	1893	20230523	-46.49	968	20240228	4.65	1276	-20.61	20240104	968	4.65	20240228	1893	-46.49	20230523	968	4.65	20240228	1.68	N	104040	100	31 억		161114	N	N	0	N	00	N
32	20240326	100730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1015	-10	5	-0.98	11566544	11361	13.13	1025	1025	1014	1332	718	1025	1018.09	0.51	0	664	1045	1034	1026	1015	1007	1031	1012	31	307	100	730	1	1	31301281	318	-15.38	0.63	12	0.04	-66.00	1620.00	1893	20230523	-46.38	968	20240228	4.86	1276	-20.45	20240104	968	4.86	20240228	1893	-46.38	20230523	968	4.86	20240228	1.68	N	104040	100	31 억		161114	N	N	0	N	00	N
33	20240326	090730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1024	-1	5	-0.10	196764	192	0.22	1025	1025	1024	1332	718	1025	1024.81	0.51	0	0	1045	1034	1026	1015	1007	1031	1012	31	307	100	730	1	1	31301281	321	-15.52	0.63	12	0.00	-66.00	1620.00	1893	20230523	-45.91	968	20240228	5.79	1276	-19.75	20240104	968	5.79	20240228	1893	-45.91	20230523	968	5.79	20240228	1.68	N	104040	100	31 억		161114	N	N	0	N	00	N
34	20240325	160754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	-5	5	-0.49	86050686	84095	191.28	1031	1037	1018	1339	721	1030	1023.26	0.51	0	1346	1042	1036	1028	1022	1014	1039	1025	31	309	100	740	1	1	31301281	321	-15.53	0.63	12	0.27	-66.00	1620.00	1893	20230523	-45.85	968	20240228	5.89	1276	-19.67	20240104	968	5.89	20240228	1893	-45.85	20230523	968	5.89	20240228	1.72	N	104040	100	31 억		159938	N	N	0	N	00	N
35	20240325	150756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	-5	5	-0.49	82532821	80664	183.47	1031	1037	1018	1339	721	1030	1023.17	0.51	0	1133	1042	1036	1028	1022	1014	1039	1025	31	309	100	740	1	1	31301281	321	-15.53	0.63	12	0.26	-66.00	1620.00	1893	20230523	-45.85	968	20240228	5.89	1276	-19.67	20240104	968	5.89	20240228	1893	-45.85	20230523	968	5.89	20240228	1.72	N	104040	100	31 억		159938	N	N	0	N	00	N
36	20240325	140755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1019	-11	5	-1.07	67413252	65850	149.78	1031	1037	1018	1339	721	1030	1023.74	0.51	0	-2032	1042	1036	1028	1022	1014	1039	1025	31	309	100	740	1	1	31301281	319	-15.44	0.63	12	0.21	-66.00	1620.00	1893	20230523	-46.17	968	20240228	5.27	1276	-20.14	20240104	968	5.27	20240228	1893	-46.17	20230523	968	5.27	20240228	1.72	N	104040	100	31 억		159938	N	N	0	N	00	N
37	20240325	130755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1020	-10	5	-0.97	56995722	55628	126.53	1031	1037	1018	1339	721	1030	1024.59	0.51	0	-2032	1042	1036	1028	1022	1014	1039	1025	31	309	100	740	1	1	31301281	319	-15.45	0.63	12	0.18	-66.00	1620.00	1893	20230523	-46.12	968	20240228	5.37	1276	-20.06	20240104	968	5.37	20240228	1893	-46.12	20230523	968	5.37	20240228	1.72	N	104040	100	31 억		159938	N	N	0	N	00	N
38	20240325	120758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1019	-11	5	-1.07	49073628	47859	108.86	1031	1037	1019	1339	721	1030	1025.38	0.51	0	-2033	1042	1036	1028	1022	1014	1039	1025	31	309	100	740	1	1	31301281	319	-15.44	0.63	12	0.15	-66.00	1620.00	1893	20230523	-46.17	968	20240228	5.27	1276	-20.14	20240104	968	5.27	20240228	1893	-46.17	20230523	968	5.27	20240228	1.72	N	104040	100	31 억		159938	N	N	0	N	00	N
39	20240325	110756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1021	-9	5	-0.87	35989666	35031	79.68	1031	1037	1019	1339	721	1030	1027.37	0.51	0	-2033	1042	1036	1028	1022	1014	1039	1025	31	309	100	740	1	1	31301281	320	-15.47	0.63	12	0.11	-66.00	1620.00	1893	20230523	-46.06	968	20240228	5.48	1276	-19.98	20240104	968	5.48	20240228	1893	-46.06	20230523	968	5.48	20240228	1.72	N	104040	100	31 억		159938	N	N	0	N	00	N
40	20240325	100756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-4	5	-0.39	23490382	22794	51.85	1031	1037	1025	1339	721	1030	1030.55	0.51	0	2	1042	1036	1028	1022	1014	1039	1025	31	309	100	740	1	1	31301281	321	-15.55	0.63	12	0.07	-66.00	1620.00	1893	20230523	-45.80	968	20240228	5.99	1276	-19.59	20240104	968	5.99	20240228	1893	-45.80	20230523	968	5.99	20240228	1.72	N	104040	100	31 억		159938	N	N	0	N	00	N
41	20240325	090759	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	5	2	0.49	6969951	6734	15.32	1031	1037	1031	1339	721	1030	1035.04	0.51	0	0	1042	1036	1028	1022	1014	1039	1025	31	309	100	740	1	1	31301281	324	-15.68	0.64	12	0.02	-66.00	1620.00	1893	20230523	-45.32	968	20240228	6.92	1276	-18.89	20240104	968	6.92	20240228	1893	-45.32	20230523	968	6.92	20240228	1.72	N	104040	100	31 억		159938	N	N	0	N	00	N
42	20240322	160756	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	1	2	0.10	44692290	43537	33.51	1024	1034	1020	1337	721	1029	1026.26	0.51	0	-858	1051	1039	1020	1008	989	1046	1015	31	308	100	740	1	1	31301281	322	-15.61	0.64	12	0.14	-66.00	1620.00	1893	20230523	-45.59	968	20240228	6.40	1276	-19.28	20240104	968	6.40	20240228	1893	-45.59	20230523	968	6.40	20240228	1.74	N	104040	100	31 억		160993	N	N	0	N	00	N
43	20240322	150758	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	-4	5	-0.39	39216397	38211	29.41	1024	1034	1020	1337	721	1029	1026.31	0.51	0	-998	1051	1039	1020	1008	989	1046	1015	31	308	100	740	1	1	31301281	321	-15.53	0.63	12	0.12	-66.00	1620.00	1893	20230523	-45.85	968	20240228	5.89	1276	-19.67	20240104	968	5.89	20240228	1893	-45.85	20230523	968	5.89	20240228	1.74	N	104040	100	31 억		160993	N	N	0	N	00	N
44	20240322	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	0	3	0.00	34967260	34060	26.22	1024	1034	1020	1337	721	1029	1026.64	0.51	0	-1997	1051	1039	1020	1008	989	1046	1015	31	308	100	740	1	1	31301281	322	-15.59	0.64	12	0.11	-66.00	1620.00	1893	20230523	-45.64	968	20240228	6.30	1276	-19.36	20240104	968	6.30	20240228	1893	-45.64	20230523	968	6.30	20240228	1.74	N	104040	100	31 억		160993	N	N	0	N	00	N
45	20240322	130754	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	0	3	0.00	28929844	28165	21.68	1024	1034	1021	1337	721	1029	1027.16	0.51	0	-1175	1051	1039	1020	1008	989	1046	1015	31	308	100	740	1	1	31301281	322	-15.59	0.64	12	0.09	-66.00	1620.00	1893	20230523	-45.64	968	20240228	6.30	1276	-19.36	20240104	968	6.30	20240228	1893	-45.64	20230523	968	6.30	20240228	1.74	N	104040	100	31 억		160993	N	N	0	N	00	N
46	20240322	120749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-3	5	-0.29	21579438	20999	16.16	1024	1034	1021	1337	721	1029	1027.64	0.51	0	-1177	1051	1039	1020	1008	989	1046	1015	31	308	100	740	1	1	31301281	321	-15.55	0.63	12	0.07	-66.00	1620.00	1893	20230523	-45.80	968	20240228	5.99	1276	-19.59	20240104	968	5.99	20240228	1893	-45.80	20230523	968	5.99	20240228	1.74	N	104040	100	31 억		160993	N	N	0	N	00	N
47	20240322	110757	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	0	3	0.00	18165166	17666	13.60	1024	1034	1021	1337	721	1029	1028.26	0.51	0	-1177	1051	1039	1020	1008	989	1046	1015	31	308	100	740	1	1	31301281	322	-15.59	0.64	12	0.06	-66.00	1620.00	1893	20230523	-45.64	968	20240228	6.30	1276	-19.36	20240104	968	6.30	20240228	1893	-45.64	20230523	968	6.30	20240228	1.74	N	104040	100	31 억		160993	N	N	0	N	00	N
48	20240322	100750	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	2	2	0.19	8293472	8071	6.21	1024	1031	1021	1337	721	1029	1027.56	0.51	0	-1178	1051	1039	1020	1008	989	1046	1015	31	308	100	740	1	1	31301281	323	-15.62	0.64	12	0.03	-66.00	1620.00	1893	20230523	-45.54	968	20240228	6.51	1276	-19.20	20240104	968	6.51	20240228	1893	-45.54	20230523	968	6.51	20240228	1.74	N	104040	100	31 억		160993	N	N	0	N	00	N
49	20240322	090748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	2	2	0.19	1675547	1633	1.26	1024	1031	1024	1337	721	1029	1026.05	0.51	0	0	1051	1039	1020	1008	989	1046	1015	31	308	100	740	1	1	31301281	323	-15.62	0.64	12	0.01	-66.00	1620.00	1893	20230523	-45.54	968	20240228	6.51	1276	-19.20	20240104	968	6.51	20240228	1893	-45.54	20230523	968	6.51	20240228	1.74	N	104040	100	31 억		160993	N	N	0	N	00	N
50	20240321	160755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	19	2	1.88	130861957	128600	160.37	1011	1032	1001	1313	707	1010	1017.59	0.51	0	2765	1021	1015	1005	999	989	1018	1002	31	303	100	720	1	1	31301281	322	-15.59	0.64	12	0.41	-66.00	1620.00	1893	20230523	-45.64	968	20240228	6.30	1276	-19.36	20240104	968	6.30	20240228	1893	-45.64	20230523	968	6.30	20240228	1.77	N	104040	100	31 억		158601	N	N	0	N	00	N
51	20240321	150751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	21	2	2.08	118842459	116879	145.75	1011	1031	1001	1313	707	1010	1016.80	0.51	0	2525	1021	1015	1005	999	989	1018	1002	31	303	100	720	1	1	31301281	323	-15.62	0.64	12	0.37	-66.00	1620.00	1893	20230523	-45.54	968	20240228	6.51	1276	-19.20	20240104	968	6.51	20240228	1893	-45.54	20230523	968	6.51	20240228	1.77	N	104040	100	31 억		158601	N	N	0	N	00	N
52	20240321	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1022	12	2	1.19	104914038	103260	128.77	1011	1025	1001	1313	707	1010	1016.02	0.51	0	1239	1021	1015	1005	999	989	1018	1002	31	303	100	720	1	1	31301281	320	-15.48	0.63	12	0.33	-66.00	1620.00	1893	20230523	-46.01	968	20240228	5.58	1276	-19.91	20240104	968	5.58	20240228	1893	-46.01	20230523	968	5.58	20240228	1.77	N	104040	100	31 억		158601	N	N	0	N	00	N
53	20240321	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1013	3	2	0.30	94682331	93179	116.20	1011	1025	1001	1313	707	1010	1016.13	0.51	0	2801	1021	1015	1005	999	989	1018	1002	31	303	100	720	1	1	31301281	317	-15.35	0.63	12	0.30	-66.00	1620.00	1893	20230523	-46.49	968	20240228	4.65	1276	-20.61	20240104	968	4.65	20240228	1893	-46.49	20230523	968	4.65	20240228	1.77	N	104040	100	31 억		158601	N	N	0	N	00	N
54	20240321	120751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1016	6	2	0.59	42729322	42090	52.49	1011	1025	1001	1313	707	1010	1015.19	0.51	0	1758	1021	1015	1005	999	989	1018	1002	31	303	100	720	1	1	31301281	318	-15.39	0.63	12	0.13	-66.00	1620.00	1893	20230523	-46.33	968	20240228	4.96	1276	-20.38	20240104	968	4.96	20240228	1893	-46.33	20230523	968	4.96	20240228	1.77	N	104040	100	31 억		158601	N	N	0	N	00	N
55	20240321	110748	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1024	14	2	1.39	36808099	36287	45.25	1011	1024	1001	1313	707	1010	1014.36	0.51	0	2244	1021	1015	1005	999	989	1018	1002	31	303	100	720	1	1	31301281	321	-15.52	0.63	12	0.12	-66.00	1620.00	1893	20230523	-45.91	968	20240228	5.79	1276	-19.75	20240104	968	5.79	20240228	1893	-45.91	20230523	968	5.79	20240228	1.77	N	104040	100	31 억		158601	N	N	0	N	00	N
56	20240321	100753	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1013	3	2	0.30	15765290	15594	19.45	1011	1014	1001	1313	707	1010	1010.98	0.51	0	788	1021	1015	1005	999	989	1018	1002	31	303	100	720	1	1	31301281	317	-15.35	0.63	12	0.05	-66.00	1620.00	1893	20230523	-46.49	968	20240228	4.65	1276	-20.61	20240104	968	4.65	20240228	1893	-46.49	20230523	968	4.65	20240228	1.77	N	104040	100	31 억		158601	N	N	0	N	00	N
57	20240321	090755	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1013	3	2	0.30	2710889	2681	3.34	1011	1014	1011	1313	707	1010	1011.15	0.51	0	421	1021	1015	1005	999	989	1018	1002	31	303	100	720	1	1	31301281	317	-15.35	0.63	12	0.01	-66.00	1620.00	1893	20230523	-46.49	968	20240228	4.65	1276	-20.61	20240104	968	4.65	20240228	1893	-46.49	20230523	968	4.65	20240228	1.77	N	104040	100	31 억		158601	N	N	0	N	00	N
58	20240320	160743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1010	6	2	0.60	80130599	79844	120.94	995	1011	995	1305	703	1004	1003.59	0.51	0	-223	1042	1022	1008	988	974	1016	982	31	301	100	720	1	1	31301281	316	-15.30	0.62	12	0.26	-66.00	1620.00	1893	20230523	-46.65	968	20240228	4.34	1276	-20.85	20240104	968	4.34	20240228	1893	-46.65	20230523	968	4.34	20240228	1.79	N	104040	100	31 억		159015	N	N	0	N	00	N
59	20240320	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	2	2	0.20	62389852	62229	94.26	995	1010	995	1305	703	1004	1002.58	0.51	0	-357	1042	1022	1008	988	974	1016	982	31	301	100	720	1	1	31301281	315	-15.24	0.62	12	0.20	-66.00	1620.00	1893	20230523	-46.86	968	20240228	3.93	1276	-21.16	20240104	968	3.93	20240228	1893	-46.86	20230523	968	3.93	20240228	1.79	N	104040	100	31 억		159015	N	N	0	N	00	N
60	20240320	140751	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	1	2	0.10	51166189	51052	77.33	995	1010	995	1305	703	1004	1002.24	0.51	0	-786	1042	1022	1008	988	974	1016	982	31	301	100	720	1	1	31301281	315	-15.23	0.62	12	0.16	-66.00	1620.00	1893	20230523	-46.91	968	20240228	3.82	1276	-21.24	20240104	968	3.82	20240228	1893	-46.91	20230523	968	3.82	20240228	1.79	N	104040	100	31 억		159015	N	N	0	N	00	N
61	20240320	130749	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	0	3	0.00	39704917	39648	60.06	995	1010	995	1305	703	1004	1001.44	0.51	0	-786	1042	1022	1008	988	974	1016	982	31	301	100	720	1	1	31301281	314	-15.21	0.62	12	0.13	-66.00	1620.00	1893	20230523	-46.96	968	20240228	3.72	1276	-21.32	20240104	968	3.72	20240228	1893	-46.96	20230523	968	3.72	20240228	1.79	N	104040	100	31 억		159015	N	N	0	N	00	N
62	20240320	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	1	2	0.10	34820542	34784	52.69	995	1010	995	1305	703	1004	1001.05	0.51	0	-786	1042	1022	1008	988	974	1016	982	31	301	100	720	1	1	31301281	315	-15.23	0.62	12	0.11	-66.00	1620.00	1893	20230523	-46.91	968	20240228	3.82	1276	-21.24	20240104	968	3.82	20240228	1893	-46.91	20230523	968	3.82	20240228	1.79	N	104040	100	31 억		159015	N	N	0	N	00	N
63	20240320	110745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	-4	5	-0.40	25041319	25005	37.88	995	1010	995	1305	703	1004	1001.45	0.51	0	-1510	1042	1022	1008	988	974	1016	982	31	301	100	720	1	1	31301281	313	-15.15	0.62	12	0.08	-66.00	1620.00	1893	20230523	-47.17	968	20240228	3.31	1276	-21.63	20240104	968	3.31	20240228	1893	-47.17	20230523	968	3.31	20240228	1.79	N	104040	100	31 억		159015	N	N	0	N	00	N
64	20240320	100740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-5	5	-0.50	15571360	15534	23.53	995	1010	995	1305	703	1004	1002.41	0.51	0	-1510	1042	1022	1008	988	974	1016	982	31	301	100	720	1	1	31301281	313	-15.14	0.62	12	0.05	-66.00	1620.00	1893	20230523	-47.23	968	20240228	3.20	1276	-21.71	20240104	968	3.20	20240228	1893	-47.23	20230523	968	3.20	20240228	1.79	N	104040	100	31 억		159015	N	N	0	N	00	N
65	20240320	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1010	6	2	0.60	1301412	1303	1.97	995	1010	995	1305	703	1004	998.78	0.51	0	-151	1042	1022	1008	988	974	1016	982	31	301	100	720	1	1	31301281	316	-15.30	0.62	12	0.00	-66.00	1620.00	1893	20230523	-46.65	968	20240228	4.34	1276	-20.85	20240104	968	4.34	20240228	1893	-46.65	20230523	968	4.34	20240228	1.79	N	104040	100	31 억		159015	N	N	0	N	00	N
66	20240319	160735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	0	3	0.00	66378108	65975	138.95	1007	1028	994	1305	703	1004	1006.11	0.50	0	2517	1011	1007	1002	998	993	1009	1000	31	301	100	720	1	1	31301281	314	-15.21	0.62	12	0.21	-66.00	1620.00	1893	20230523	-46.96	968	20240228	3.72	1276	-21.32	20240104	968	3.72	20240228	1893	-46.96	20230523	968	3.72	20240228	1.80	N	104040	100	31 억		156658	N	N	0	N	00	N
67	20240319	150745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	0	3	0.00	64888544	64489	135.82	1007	1028	994	1305	703	1004	1006.20	0.50	0	2749	1011	1007	1002	998	993	1009	1000	31	301	100	720	1	1	31301281	314	-15.21	0.62	12	0.21	-66.00	1620.00	1893	20230523	-46.96	968	20240228	3.72	1276	-21.32	20240104	968	3.72	20240228	1893	-46.96	20230523	968	3.72	20240228	1.80	N	104040	100	31 억		156658	N	N	0	N	00	N
68	20240319	140745	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	0	3	0.00	57610874	57236	120.55	1007	1028	994	1305	703	1004	1006.55	0.50	0	3298	1011	1007	1002	998	993	1009	1000	31	301	100	720	1	1	31301281	314	-15.21	0.62	12	0.18	-66.00	1620.00	1893	20230523	-46.96	968	20240228	3.72	1276	-21.32	20240104	968	3.72	20240228	1893	-46.96	20230523	968	3.72	20240228	1.80	N	104040	100	31 억		156658	N	N	0	N	00	N
69	20240319	130714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	1	2	0.10	55860382	55494	116.88	1007	1028	994	1305	703	1004	1006.60	0.50	0	3633	1011	1007	1002	998	993	1009	1000	31	301	100	720	1	1	31301281	315	-15.23	0.62	12	0.18	-66.00	1620.00	1893	20230523	-46.91	968	20240228	3.82	1276	-21.24	20240104	968	3.82	20240228	1893	-46.91	20230523	968	3.82	20240228	1.80	N	104040	100	31 억		156658	N	N	0	N	00	N
70	20240319	120739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1010	6	2	0.60	52622486	52281	110.11	1007	1028	994	1305	703	1004	1006.53	0.50	0	3633	1011	1007	1002	998	993	1009	1000	31	301	100	720	1	1	31301281	316	-15.30	0.62	12	0.17	-66.00	1620.00	1893	20230523	-46.65	968	20240228	4.34	1276	-20.85	20240104	968	4.34	20240228	1893	-46.65	20230523	968	4.34	20240228	1.80	N	104040	100	31 억		156658	N	N	0	N	00	N
71	20240319	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1016	12	2	1.20	38719895	38540	81.17	1007	1028	994	1305	703	1004	1004.67	0.50	0	3712	1011	1007	1002	998	993	1009	1000	31	301	100	720	1	1	31301281	318	-15.39	0.63	12	0.12	-66.00	1620.00	1893	20230523	-46.33	968	20240228	4.96	1276	-20.38	20240104	968	4.96	20240228	1893	-46.33	20230523	968	4.96	20240228	1.80	N	104040	100	31 억		156658	N	N	0	N	00	N
72	20240319	100743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	1	2	0.10	18777450	18738	39.46	1007	1028	994	1305	703	1004	1002.11	0.50	0	563	1011	1007	1002	998	993	1009	1000	31	301	100	720	1	1	31301281	315	-15.23	0.62	12	0.06	-66.00	1620.00	1893	20230523	-46.91	968	20240228	3.82	1276	-21.24	20240104	968	3.82	20240228	1893	-46.91	20230523	968	3.82	20240228	1.80	N	104040	100	31 억		156658	N	N	0	N	00	N
73	20240319	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1014	10	2	1.00	3176391	3127	6.59	1007	1028	1007	1305	703	1004	1015.80	0.50	0	-1068	1011	1007	1002	998	993	1009	1000	31	301	100	720	1	1	31301281	317	-15.36	0.63	12	0.01	-66.00	1620.00	1893	20230523	-46.43	968	20240228	4.75	1276	-20.53	20240104	968	4.75	20240228	1893	-46.43	20230523	968	4.75	20240228	1.80	N	104040	100	31 억		156658	N	N	0	N	00	N
74	20240318	160738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	-2	5	-0.20	42434617	42465	32.76	1000	1006	997	1307	705	1006	999.27	0.51	0	-3510	1032	1019	1005	992	978	1025	998	31	301	100	720	1	1	31301281	314	-10.14	0.60	12	0.14	-99.00	1685.00	1893	20230523	-46.96	968	20240228	3.72	1276	-21.32	20240104	968	3.72	20240228	1893	-46.96	20230523	968	3.72	20240228	1.85	N	104040	100	31 억		159910	N	N	0	N	00	N
75	20240318	150738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	0	3	0.00	40857499	40896	31.55	1000	1006	997	1307	705	1006	999.06	0.51	0	-3279	1032	1019	1005	992	978	1025	998	31	301	100	720	1	1	31301281	315	-10.16	0.60	12	0.13	-99.00	1685.00	1893	20230523	-46.86	968	20240228	3.93	1276	-21.16	20240104	968	3.93	20240228	1893	-46.86	20230523	968	3.93	20240228	1.85	N	104040	100	31 억		159910	N	N	0	N	00	N
76	20240318	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	-8	5	-0.80	26175489	26208	20.22	1000	1005	997	1307	705	1006	998.76	0.51	0	-1954	1032	1019	1005	992	978	1025	998	31	301	100	720	1	1	31301281	312	-10.08	0.59	12	0.08	-99.00	1685.00	1893	20230523	-47.28	968	20240228	3.10	1276	-21.79	20240104	968	3.10	20240228	1893	-47.28	20230523	968	3.10	20240228	1.85	N	104040	100	31 억		159910	N	N	0	N	00	N
77	20240318	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-7	5	-0.70	18199344	18210	14.05	1000	1005	997	1307	705	1006	999.41	0.51	0	-1825	1032	1019	1005	992	978	1025	998	31	301	100	720	1	1	31301281	313	-10.09	0.59	12	0.06	-99.00	1685.00	1893	20230523	-47.23	968	20240228	3.20	1276	-21.71	20240104	968	3.20	20240228	1893	-47.23	20230523	968	3.20	20240228	1.85	N	104040	100	31 억		159910	N	N	0	N	00	N
78	20240318	120733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	997	-9	5	-0.89	12845940	12847	9.91	1000	1005	997	1307	705	1006	999.92	0.51	0	-1500	1032	1019	1005	992	978	1025	998	31	301	100	720	1	1	31301281	312	-10.07	0.59	12	0.04	-99.00	1685.00	1893	20230523	-47.33	968	20240228	3.00	1276	-21.87	20240104	968	3.00	20240228	1893	-47.33	20230523	968	3.00	20240228	1.85	N	104040	100	31 억		159910	N	N	0	N	00	N
79	20240318	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	-7	5	-0.70	10306722	10304	7.95	1000	1005	998	1307	705	1006	1000.26	0.51	0	-915	1032	1019	1005	992	978	1025	998	31	301	100	720	1	1	31301281	313	-10.09	0.59	12	0.03	-99.00	1685.00	1893	20230523	-47.23	968	20240228	3.20	1276	-21.71	20240104	968	3.20	20240228	1893	-47.23	20230523	968	3.20	20240228	1.85	N	104040	100	31 억		159910	N	N	0	N	00	N
80	20240318	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1001	-5	5	-0.50	9355704	9352	7.21	1000	1005	998	1307	705	1006	1000.40	0.51	0	-717	1032	1019	1005	992	978	1025	998	31	301	100	720	1	1	31301281	313	-10.11	0.59	12	0.03	-99.00	1685.00	1893	20230523	-47.12	968	20240228	3.41	1276	-21.55	20240104	968	3.41	20240228	1893	-47.12	20230523	968	3.41	20240228	1.85	N	104040	100	31 억		159910	N	N	0	N	00	N
81	20240318	090737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	-1	5	-0.10	133053	133	0.10	1000	1005	1000	1307	705	1006	1000.40	0.51	0	-10	1032	1019	1005	992	978	1025	998	31	301	100	720	1	1	31301281	315	-10.15	0.60	12	0.00	-99.00	1685.00	1893	20230523	-46.91	968	20240228	3.82	1276	-21.24	20240104	968	3.82	20240228	1893	-46.91	20230523	968	3.82	20240228	1.85	N	104040	100	31 억		159910	N	N	0	N	00	N
82	20240315	160730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	13	2	1.31	129030858	129024	153.66	995	1018	991	1290	696	993	1000.05	0.52	0	-2759	1012	1002	991	981	970	997	976	31	297	100	710	1	1	31301281	315	-10.16	0.60	12	0.41	-99.00	1685.00	1893	20230523	-46.86	968	20240228	3.93	1276	-21.16	20240104	968	3.93	20240228	1893	-46.86	20230523	968	3.93	20240228	1.86	N	104040	100	31 억		162992	N	N	0	N	00	N
83	20240315	150705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	7	2	0.70	126120235	126123	150.20	995	1018	991	1290	696	993	999.98	0.52	0	-3199	1012	1002	991	981	970	997	976	31	297	100	710	1	1	31301281	313	-10.10	0.59	12	0.40	-99.00	1685.00	1893	20230523	-47.17	968	20240228	3.31	1276	-21.63	20240104	968	3.31	20240228	1893	-47.17	20230523	968	3.31	20240228	1.86	N	104040	100	31 억		162992	N	N	0	N	00	N
84	20240315	140651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	11	2	1.11	117555375	117556	140.00	995	1018	991	1290	696	993	999.99	0.52	0	-2669	1012	1002	991	981	970	997	976	31	297	100	710	1	1	31301281	314	-10.14	0.60	12	0.38	-99.00	1685.00	1893	20230523	-46.96	968	20240228	3.72	1276	-21.32	20240104	968	3.72	20240228	1893	-46.96	20230523	968	3.72	20240228	1.86	N	104040	100	31 억		162992	N	N	0	N	00	N
85	20240315	130731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1005	12	2	1.21	105153194	105168	125.25	995	1018	991	1290	696	993	999.86	0.52	0	1541	1012	1002	991	981	970	997	976	31	297	100	710	1	1	31301281	315	-10.15	0.60	12	0.34	-99.00	1685.00	1893	20230523	-46.91	968	20240228	3.82	1276	-21.24	20240104	968	3.82	20240228	1893	-46.91	20230523	968	3.82	20240228	1.86	N	104040	100	31 억		162992	N	N	0	N	00	N
86	20240315	120731	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1006	13	2	1.31	78599514	78606	93.61	995	1018	991	1290	696	993	999.92	0.52	0	-20	1012	1002	991	981	970	997	976	31	297	100	710	1	1	31301281	315	-10.16	0.60	12	0.25	-99.00	1685.00	1893	20230523	-46.86	968	20240228	3.93	1276	-21.16	20240104	968	3.93	20240228	1893	-46.86	20230523	968	3.93	20240228	1.86	N	104040	100	31 억		162992	N	N	0	N	00	N
87	20240315	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	3	2	0.30	36549986	36773	43.79	995	999	991	1290	696	993	993.94	0.52	0	-1195	1012	1002	991	981	970	997	976	31	297	100	710	1	1	31301281	312	-10.06	0.59	12	0.12	-99.00	1685.00	1893	20230523	-47.39	968	20240228	2.89	1276	-21.94	20240104	968	2.89	20240228	1893	-47.39	20230523	968	2.89	20240228	1.86	N	104040	100	31 억		162992	N	N	0	N	00	N
88	20240315	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	2	2	0.20	33457532	33664	40.09	995	999	991	1290	696	993	993.87	0.52	0	-1017	1012	1002	991	981	970	997	976	31	297	100	710	1	1	31301281	311	-10.05	0.59	12	0.11	-99.00	1685.00	1893	20230523	-47.44	968	20240228	2.79	1276	-22.02	20240104	968	2.79	20240228	1893	-47.44	20230523	968	2.79	20240228	1.86	N	104040	100	31 억		162992	N	N	0	N	00	N
89	20240315	090734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	1	2	0.10	2135543	2148	2.56	995	996	993	1290	696	993	994.20	0.52	0	-172	1012	1002	991	981	970	997	976	31	297	100	710	1	1	31301281	311	-10.04	0.59	12	0.01	-99.00	1685.00	1893	20230523	-47.49	968	20240228	2.69	1276	-22.10	20240104	968	2.69	20240228	1893	-47.49	20230523	968	2.69	20240228	1.86	N	104040	100	31 억		162992	N	N	0	N	00	N
90	20240314	160723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	993	-1	5	-0.10	82292948	83172	176.21	994	1001	980	1292	696	994	989.43	0.52	0	508	1004	998	993	987	982	1002	991	31	298	100	710	1	1	31301281	311	-10.03	0.59	12	0.27	-99.00	1685.00	1893	20230523	-47.54	968	20240228	2.58	1276	-22.18	20240104	968	2.58	20240228	1893	-47.54	20230523	968	2.58	20240228	1.90	N	104040	100	31 억		162524	N	N	0	N	00	N
91	20240314	150726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	993	-1	5	-0.10	70623859	71400	151.27	994	1001	980	1292	696	994	989.13	0.52	0	343	1004	998	993	987	982	1002	991	31	298	100	710	1	1	31301281	311	-10.03	0.59	12	0.23	-99.00	1685.00	1893	20230523	-47.54	968	20240228	2.58	1276	-22.18	20240104	968	2.58	20240228	1893	-47.54	20230523	968	2.58	20240228	1.90	N	104040	100	31 억		162524	N	N	0	N	00	N
92	20240314	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	989	-5	5	-0.50	47894146	48305	102.34	994	1001	985	1292	696	994	991.49	0.52	0	-15	1004	998	993	987	982	1002	991	31	298	100	710	1	1	31301281	310	-9.99	0.59	12	0.15	-99.00	1685.00	1893	20230523	-47.75	968	20240228	2.17	1276	-22.49	20240104	968	2.17	20240228	1893	-47.75	20230523	968	2.17	20240228	1.90	N	104040	100	31 억		162524	N	N	0	N	00	N
93	20240314	130722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	993	-1	5	-0.10	47034561	47436	100.50	994	1001	985	1292	696	994	991.54	0.52	0	-20	1004	998	993	987	982	1002	991	31	298	100	710	1	1	31301281	311	-10.03	0.59	12	0.15	-99.00	1685.00	1893	20230523	-47.54	968	20240228	2.58	1276	-22.18	20240104	968	2.58	20240228	1893	-47.54	20230523	968	2.58	20240228	1.90	N	104040	100	31 억		162524	N	N	0	N	00	N
94	20240314	120723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	-2	5	-0.20	45211738	45593	96.60	994	1001	985	1292	696	994	991.64	0.52	0	250	1004	998	993	987	982	1002	991	31	298	100	710	1	1	31301281	311	-10.02	0.59	12	0.15	-99.00	1685.00	1893	20230523	-47.60	968	20240228	2.48	1276	-22.26	20240104	968	2.48	20240228	1893	-47.60	20230523	968	2.48	20240228	1.90	N	104040	100	31 억		162524	N	N	0	N	00	N
95	20240314	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	1	2	0.10	44028089	44394	94.06	994	1001	985	1292	696	994	991.76	0.52	0	-171	1004	998	993	987	982	1002	991	31	298	100	710	1	1	31301281	311	-10.05	0.59	12	0.14	-99.00	1685.00	1893	20230523	-47.44	968	20240228	2.79	1276	-22.02	20240104	968	2.79	20240228	1893	-47.44	20230523	968	2.79	20240228	1.90	N	104040	100	31 억		162524	N	N	0	N	00	N
96	20240314	100729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	0	3	0.00	4084080	4112	8.71	994	994	991	1292	696	994	993.21	0.52	0	-231	1004	998	993	987	982	1002	991	31	298	100	710	1	1	31301281	311	-10.04	0.59	12	0.01	-99.00	1685.00	1893	20230523	-47.49	968	20240228	2.69	1276	-22.10	20240104	968	2.69	20240228	1893	-47.49	20230523	968	2.69	20240228	1.90	N	104040	100	31 억		162524	N	N	0	N	00	N
97	20240314	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	0	3	0.00	1377678	1386	2.94	994	994	993	1292	696	994	994.00	0.52	0	-197	1004	998	993	987	982	1002	991	31	298	100	710	1	1	31301281	311	-10.04	0.59	12	0.00	-99.00	1685.00	1893	20230523	-47.49	968	20240228	2.69	1276	-22.10	20240104	968	2.69	20240228	1893	-47.49	20230523	968	2.69	20240228	1.90	N	104040	100	31 억		162524	N	N	0	N	00	N
98	20240313	160717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	2	2	0.20	42880783	43208	113.59	992	999	988	1289	695	992	992.43	0.52	0	-1137	1004	998	989	983	974	993	978	31	297	100	710	1	1	31301281	311	-10.04	0.59	12	0.14	-99.00	1685.00	1893	20230523	-47.49	968	20240228	2.69	1276	-22.10	20240104	968	2.69	20240228	1893	-47.49	20230523	968	2.69	20240228	1.90	N	104040	100	31 억		163692	N	N	0	N	00	N
99	20240313	150717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	993	1	2	0.10	41741827	42062	110.58	992	999	988	1289	695	992	992.39	0.52	0	-1325	1004	998	989	983	974	993	978	31	297	100	710	1	1	31301281	311	-10.03	0.59	12	0.13	-99.00	1685.00	1893	20230523	-47.54	968	20240228	2.58	1276	-22.18	20240104	968	2.58	20240228	1893	-47.54	20230523	968	2.58	20240228	1.90	N	104040	100	31 억		163692	N	N	0	N	00	N
100	20240313	140722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	2	2	0.20	34205898	34466	90.61	992	999	989	1289	695	992	992.45	0.52	0	-1349	1004	998	989	983	974	993	978	31	297	100	710	1	1	31301281	311	-10.04	0.59	12	0.11	-99.00	1685.00	1893	20230523	-47.49	968	20240228	2.69	1276	-22.10	20240104	968	2.69	20240228	1893	-47.49	20230523	968	2.69	20240228	1.90	N	104040	100	31 억		163692	N	N	0	N	00	N
101	20240313	130724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	2	2	0.20	27782771	27998	73.60	992	999	989	1289	695	992	992.31	0.52	0	-1178	1004	998	989	983	974	993	978	31	297	100	710	1	1	31301281	311	-10.04	0.59	12	0.09	-99.00	1685.00	1893	20230523	-47.49	968	20240228	2.69	1276	-22.10	20240104	968	2.69	20240228	1893	-47.49	20230523	968	2.69	20240228	1.90	N	104040	100	31 억		163692	N	N	0	N	00	N
102	20240313	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-2	5	-0.20	21816451	21973	57.76	992	999	989	1289	695	992	992.88	0.52	0	-1174	1004	998	989	983	974	993	978	31	297	100	710	1	1	31301281	310	-10.00	0.59	12	0.07	-99.00	1685.00	1893	20230523	-47.70	968	20240228	2.27	1276	-22.41	20240104	968	2.27	20240228	1893	-47.70	20230523	968	2.27	20240228	1.90	N	104040	100	31 억		163692	N	N	0	N	00	N
103	20240313	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-2	5	-0.20	20558839	20702	54.42	992	999	990	1289	695	992	993.08	0.52	0	-1155	1004	998	989	983	974	993	978	31	297	100	710	1	1	31301281	310	-10.00	0.59	12	0.07	-99.00	1685.00	1893	20230523	-47.70	968	20240228	2.27	1276	-22.41	20240104	968	2.27	20240228	1893	-47.70	20230523	968	2.27	20240228	1.90	N	104040	100	31 억		163692	N	N	0	N	00	N
104	20240313	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	3	2	0.30	6731799	6776	17.81	992	999	992	1289	695	992	993.48	0.52	0	-215	1004	998	989	983	974	993	978	31	297	100	710	1	1	31301281	311	-10.05	0.59	12	0.02	-99.00	1685.00	1893	20230523	-47.44	968	20240228	2.79	1276	-22.02	20240104	968	2.79	20240228	1893	-47.44	20230523	968	2.79	20240228	1.90	N	104040	100	31 억		163692	N	N	0	N	00	N
105	20240313	090720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	0	3	0.00	2256827	2275	5.98	992	997	992	1289	695	992	992.01	0.52	0	-223	1004	998	989	983	974	993	978	31	297	100	710	1	1	31301281	311	-10.02	0.59	12	0.01	-99.00	1685.00	1893	20230523	-47.60	968	20240228	2.48	1276	-22.26	20240104	968	2.48	20240228	1893	-47.60	20230523	968	2.48	20240228	1.90	N	104040	100	31 억		163692	N	N	0	N	00	N
106	20240312	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	-1	5	-0.10	37548885	38032	88.71	993	995	980	1290	696	993	987.30	0.53	0	-1023	1009	1001	992	984	975	1005	988	31	297	100	710	1	1	31301281	311	-10.02	0.59	12	0.12	-99.00	1685.00	1893	20230523	-47.60	968	20240228	2.48	1276	-22.26	20240104	968	2.48	20240228	1893	-47.60	20230523	968	2.48	20240228	1.96	N	104040	100	31 억		164793	N	N	0	N	00	N
107	20240312	150708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	991	-2	5	-0.20	35344768	35809	83.53	993	995	980	1290	696	993	987.04	0.53	0	-1225	1009	1001	992	984	975	1005	988	31	297	100	710	1	1	31301281	310	-10.01	0.59	12	0.11	-99.00	1685.00	1893	20230523	-47.65	968	20240228	2.38	1276	-22.34	20240104	968	2.38	20240228	1893	-47.65	20230523	968	2.38	20240228	1.96	N	104040	100	31 억		164793	N	N	0	N	00	N
108	20240312	140702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	-9	5	-0.91	29644141	30047	70.09	993	995	980	1290	696	993	986.59	0.53	0	-1149	1009	1001	992	984	975	1005	988	31	297	100	710	1	1	31301281	308	-9.94	0.58	12	0.10	-99.00	1685.00	1893	20230523	-48.02	968	20240228	1.65	1276	-22.88	20240104	968	1.65	20240228	1893	-48.02	20230523	968	1.65	20240228	1.96	N	104040	100	31 억		164793	N	N	0	N	00	N
109	20240312	130636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-3	5	-0.30	22665295	22961	53.56	993	995	980	1290	696	993	987.12	0.53	0	-1147	1009	1001	992	984	975	1005	988	31	297	100	710	1	1	31301281	310	-10.00	0.59	12	0.07	-99.00	1685.00	1893	20230523	-47.70	968	20240228	2.27	1276	-22.41	20240104	968	2.27	20240228	1893	-47.70	20230523	968	2.27	20240228	1.96	N	104040	100	31 억		164793	N	N	0	N	00	N
110	20240312	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-3	5	-0.30	18814051	19070	44.48	993	995	980	1290	696	993	986.58	0.53	0	-1137	1009	1001	992	984	975	1005	988	31	297	100	710	1	1	31301281	310	-10.00	0.59	12	0.06	-99.00	1685.00	1893	20230523	-47.70	968	20240228	2.27	1276	-22.41	20240104	968	2.27	20240228	1893	-47.70	20230523	968	2.27	20240228	1.96	N	104040	100	31 억		164793	N	N	0	N	00	N
111	20240312	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-3	5	-0.30	17839734	18083	42.18	993	995	980	1290	696	993	986.55	0.53	0	-1023	1009	1001	992	984	975	1005	988	31	297	100	710	1	1	31301281	310	-10.00	0.59	12	0.06	-99.00	1685.00	1893	20230523	-47.70	968	20240228	2.27	1276	-22.41	20240104	968	2.27	20240228	1893	-47.70	20230523	968	2.27	20240228	1.96	N	104040	100	31 억		164793	N	N	0	N	00	N
112	20240312	100709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	991	-2	5	-0.20	12227771	12406	28.94	993	995	980	1290	696	993	985.63	0.53	0	-910	1009	1001	992	984	975	1005	988	31	297	100	710	1	1	31301281	310	-10.01	0.59	12	0.04	-99.00	1685.00	1893	20230523	-47.65	968	20240228	2.38	1276	-22.34	20240104	968	2.38	20240228	1893	-47.65	20230523	968	2.38	20240228	1.96	N	104040	100	31 억		164793	N	N	0	N	00	N
113	20240312	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	-1	5	-0.10	889742	896	2.09	993	995	992	1290	696	993	993.02	0.53	0	-343	1009	1001	992	984	975	1005	988	31	297	100	710	1	1	31301281	311	-10.02	0.59	12	0.00	-99.00	1685.00	1893	20230523	-47.60	968	20240228	2.48	1276	-22.26	20240104	968	2.48	20240228	1893	-47.60	20230523	968	2.48	20240228	1.96	N	104040	100	31 억		164793	N	N	0	N	00	N
114	20240311	160707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	993	2	2	0.20	42411010	42852	72.46	990	1000	983	1288	694	991	989.71	0.52	0	-631	1003	997	989	983	975	1000	986	31	297	100	710	1	1	31301281	311	-10.03	0.59	12	0.14	-99.00	1685.00	1893	20230523	-47.54	968	20240228	2.58	1276	-22.18	20240104	968	2.58	20240228	1893	-47.54	20230523	968	2.58	20240228	1.99	N	104040	100	31 억		163886	N	N	0	N	00	N
115	20240311	150706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	8	2	0.81	38662605	39077	66.08	990	1000	983	1288	694	991	989.40	0.52	0	-1086	1003	997	989	983	975	1000	986	31	297	100	710	1	1	31301281	313	-10.09	0.59	12	0.12	-99.00	1685.00	1893	20230523	-47.23	968	20240228	3.20	1276	-21.71	20240104	968	3.20	20240228	1893	-47.23	20230523	968	3.20	20240228	1.99	N	104040	100	31 억		163886	N	N	0	N	00	N
116	20240311	140704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	3	2	0.30	36110822	36502	61.73	990	1000	983	1288	694	991	989.28	0.52	0	-1074	1003	997	989	983	975	1000	986	31	297	100	710	1	1	31301281	311	-10.04	0.59	12	0.12	-99.00	1685.00	1893	20230523	-47.49	968	20240228	2.69	1276	-22.10	20240104	968	2.69	20240228	1893	-47.49	20230523	968	2.69	20240228	1.99	N	104040	100	31 억		163886	N	N	0	N	00	N
117	20240311	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-1	5	-0.10	32339298	32695	55.29	990	1000	983	1288	694	991	989.12	0.52	0	-1249	1003	997	989	983	975	1000	986	31	297	100	710	1	1	31301281	310	-10.00	0.59	12	0.10	-99.00	1685.00	1893	20230523	-47.70	968	20240228	2.27	1276	-22.41	20240104	968	2.27	20240228	1893	-47.70	20230523	968	2.27	20240228	1.99	N	104040	100	31 억		163886	N	N	0	N	00	N
118	20240311	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	991	0	3	0.00	30974170	31316	52.96	990	1000	983	1288	694	991	989.08	0.52	0	-1249	1003	997	989	983	975	1000	986	31	297	100	710	1	1	31301281	310	-10.01	0.59	12	0.10	-99.00	1685.00	1893	20230523	-47.65	968	20240228	2.38	1276	-22.34	20240104	968	2.38	20240228	1893	-47.65	20230523	968	2.38	20240228	1.99	N	104040	100	31 억		163886	N	N	0	N	00	N
119	20240311	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	991	0	3	0.00	22283409	22507	38.06	990	1000	983	1288	694	991	990.07	0.52	0	-1470	1003	997	989	983	975	1000	986	31	297	100	710	1	1	31301281	310	-10.01	0.59	12	0.07	-99.00	1685.00	1893	20230523	-47.65	968	20240228	2.38	1276	-22.34	20240104	968	2.38	20240228	1893	-47.65	20230523	968	2.38	20240228	1.99	N	104040	100	31 억		163886	N	N	0	N	00	N
120	20240311	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-1	5	-0.10	10802573	10880	18.40	990	1000	983	1288	694	991	992.88	0.52	0	-1492	1003	997	989	983	975	1000	986	31	297	100	710	1	1	31301281	310	-10.00	0.59	12	0.03	-99.00	1685.00	1893	20230523	-47.70	968	20240228	2.27	1276	-22.41	20240104	968	2.27	20240228	1893	-47.70	20230523	968	2.27	20240228	1.99	N	104040	100	31 억		163886	N	N	0	N	00	N
121	20240311	090658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1000	9	2	0.91	1516392	1521	2.57	990	1000	983	1288	694	991	996.97	0.52	0	-45	1003	997	989	983	975	1000	986	31	297	100	710	1	1	31301281	313	-10.10	0.59	12	0.00	-99.00	1685.00	1893	20230523	-47.17	968	20240228	3.31	1276	-21.63	20240104	968	3.31	20240228	1893	-47.17	20230523	968	3.31	20240228	1.99	N	104040	100	31 억		163886	N	N	0	N	00	N
122	20240308	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	991	6	2	0.61	58382669	59085	105.03	986	995	981	1280	690	985	987.90	0.52	0	2475	1006	995	988	977	970	992	974	31	295	100	700	1	1	31301281	310	-10.01	0.59	12	0.19	-99.00	1685.00	1893	20230523	-47.65	968	20240228	2.38	1276	-22.34	20240104	968	2.38	20240228	1893	-47.65	20230523	968	2.38	20240228	2.00	N	104040	100	31 억		161569	N	N	0	N	00	N
123	20240308	150701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	7	2	0.71	49545323	50171	89.18	986	995	981	1280	690	985	987.53	0.52	0	2298	1006	995	988	977	970	992	974	31	295	100	700	1	1	31301281	311	-10.02	0.59	12	0.16	-99.00	1685.00	1893	20230523	-47.60	968	20240228	2.48	1276	-22.26	20240104	968	2.48	20240228	1893	-47.60	20230523	968	2.48	20240228	2.00	N	104040	100	31 억		161569	N	N	0	N	00	N
124	20240308	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	7	2	0.71	47403269	48008	85.34	986	995	981	1280	690	985	987.40	0.52	0	2150	1006	995	988	977	970	992	974	31	295	100	700	1	1	31301281	311	-10.02	0.59	12	0.15	-99.00	1685.00	1893	20230523	-47.60	968	20240228	2.48	1276	-22.26	20240104	968	2.48	20240228	1893	-47.60	20230523	968	2.48	20240228	2.00	N	104040	100	31 억		161569	N	N	0	N	00	N
125	20240308	130656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	989	4	2	0.41	40392707	40917	72.73	986	995	981	1280	690	985	987.19	0.52	0	2150	1006	995	988	977	970	992	974	31	295	100	700	1	1	31301281	310	-9.99	0.59	12	0.13	-99.00	1685.00	1893	20230523	-47.75	968	20240228	2.17	1276	-22.49	20240104	968	2.17	20240228	1893	-47.75	20230523	968	2.17	20240228	2.00	N	104040	100	31 억		161569	N	N	0	N	00	N
126	20240308	120656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	993	8	2	0.81	31838315	32261	57.34	986	995	981	1280	690	985	986.90	0.52	0	2144	1006	995	988	977	970	992	974	31	295	100	700	1	1	31301281	311	-10.03	0.59	12	0.10	-99.00	1685.00	1893	20230523	-47.54	968	20240228	2.58	1276	-22.18	20240104	968	2.58	20240228	1893	-47.54	20230523	968	2.58	20240228	2.00	N	104040	100	31 억		161569	N	N	0	N	00	N
127	20240308	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	9	2	0.91	24964094	25319	45.01	986	995	981	1280	690	985	985.98	0.52	0	2154	1006	995	988	977	970	992	974	31	295	100	700	1	1	31301281	311	-10.04	0.59	12	0.08	-99.00	1685.00	1893	20230523	-47.49	968	20240228	2.69	1276	-22.10	20240104	968	2.69	20240228	1893	-47.49	20230523	968	2.69	20240228	2.00	N	104040	100	31 억		161569	N	N	0	N	00	N
128	20240308	100653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	988	3	2	0.30	17153572	17422	30.97	986	988	981	1280	690	985	984.59	0.52	0	2325	1006	995	988	977	970	992	974	31	295	100	700	1	1	31301281	309	-9.98	0.59	12	0.06	-99.00	1685.00	1893	20230523	-47.81	968	20240228	2.07	1276	-22.57	20240104	968	2.07	20240228	1893	-47.81	20230523	968	2.07	20240228	2.00	N	104040	100	31 억		161569	N	N	0	N	00	N
129	20240308	090653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	-1	5	-0.10	1430323	1451	2.58	986	987	984	1280	690	985	985.75	0.52	0	-130	1006	995	988	977	970	992	974	31	295	100	700	1	1	31301281	308	-9.94	0.58	12	0.00	-99.00	1685.00	1893	20230523	-48.02	968	20240228	1.65	1276	-22.88	20240104	968	1.65	20240228	1893	-48.02	20230523	968	1.65	20240228	2.00	N	104040	100	31 억		161569	N	N	0	N	00	N
130	20240307	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	985	-10	5	-1.01	55008654	55791	54.79	992	999	981	1293	697	995	985.98	0.52	0	-1273	1009	1002	994	987	979	1005	990	31	298	100	710	1	1	31301281	308	-9.95	0.58	12	0.18	-99.00	1685.00	1893	20230523	-47.97	968	20240228	1.76	1276	-22.81	20240104	968	1.76	20240228	1893	-47.97	20230523	968	1.76	20240228	2.00	N	104040	100	31 억		162929	N	N	0	N	00	N
131	20240307	150636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	986	-9	5	-0.90	45954303	46602	45.77	992	999	981	1293	697	995	986.10	0.52	0	-1380	1009	1002	994	987	979	1005	990	31	298	100	710	1	1	31301281	309	-9.96	0.59	12	0.15	-99.00	1685.00	1893	20230523	-47.91	968	20240228	1.86	1276	-22.73	20240104	968	1.86	20240228	1893	-47.91	20230523	968	1.86	20240228	2.00	N	104040	100	31 억		162929	N	N	0	N	00	N
132	20240307	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	989	-6	5	-0.60	38486546	39025	38.33	992	999	981	1293	697	995	986.20	0.52	0	-355	1009	1002	994	987	979	1005	990	31	298	100	710	1	1	31301281	310	-9.99	0.59	12	0.12	-99.00	1685.00	1893	20230523	-47.75	968	20240228	2.17	1276	-22.49	20240104	968	2.17	20240228	1893	-47.75	20230523	968	2.17	20240228	2.00	N	104040	100	31 억		162929	N	N	0	N	00	N
133	20240307	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	985	-10	5	-1.01	33449200	33909	33.30	992	999	981	1293	697	995	986.44	0.52	0	-356	1009	1002	994	987	979	1005	990	31	298	100	710	1	1	31301281	308	-9.95	0.58	12	0.11	-99.00	1685.00	1893	20230523	-47.97	968	20240228	1.76	1276	-22.81	20240104	968	1.76	20240228	1893	-47.97	20230523	968	1.76	20240228	2.00	N	104040	100	31 억		162929	N	N	0	N	00	N
134	20240307	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	986	-9	5	-0.90	32237926	32677	32.09	992	999	981	1293	697	995	986.56	0.52	0	-443	1009	1002	994	987	979	1005	990	31	298	100	710	1	1	31301281	309	-9.96	0.59	12	0.10	-99.00	1685.00	1893	20230523	-47.91	968	20240228	1.86	1276	-22.73	20240104	968	1.86	20240228	1893	-47.91	20230523	968	1.86	20240228	2.00	N	104040	100	31 억		162929	N	N	0	N	00	N
135	20240307	110654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	-11	5	-1.11	27921541	28292	27.79	992	999	981	1293	697	995	986.91	0.52	0	397	1009	1002	994	987	979	1005	990	31	298	100	710	1	1	31301281	308	-9.94	0.58	12	0.09	-99.00	1685.00	1893	20230523	-48.02	968	20240228	1.65	1276	-22.88	20240104	968	1.65	20240228	1893	-48.02	20230523	968	1.65	20240228	2.00	N	104040	100	31 억		162929	N	N	0	N	00	N
136	20240307	100649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-5	5	-0.50	15641634	15809	15.53	992	999	987	1293	697	995	989.41	0.52	0	-670	1009	1002	994	987	979	1005	990	31	298	100	710	1	1	31301281	310	-10.00	0.59	12	0.05	-99.00	1685.00	1893	20230523	-47.70	968	20240228	2.27	1276	-22.41	20240104	968	2.27	20240228	1893	-47.70	20230523	968	2.27	20240228	2.00	N	104040	100	31 억		162929	N	N	0	N	00	N
137	20240307	090650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	4	2	0.40	719743	725	0.71	992	999	992	1293	697	995	992.75	0.52	0	-86	1009	1002	994	987	979	1005	990	31	298	100	710	1	1	31301281	313	-10.09	0.59	12	0.00	-99.00	1685.00	1893	20230523	-47.23	968	20240228	3.20	1276	-21.71	20240104	968	3.20	20240228	1893	-47.23	20230523	968	3.20	20240228	2.00	N	104040	100	31 억		162929	N	N	0	N	00	N
138	20240306	160646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-3	5	-0.30	101010364	101808	62.73	990	1001	986	1297	699	998	992.08	0.53	0	-2873	1012	1005	991	984	970	1008	987	31	299	100	710	1	1	31301281	311	-10.05	0.59	12	0.33	-99.00	1685.00	1893	20230523	-47.44	968	20240228	2.79	1276	-22.02	20240104	968	2.79	20240228	1893	-47.44	20230523	968	2.79	20240228	1.97	N	104040	100	31 억		166040	N	N	0	N	00	N
139	20240306	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-4	5	-0.40	87728138	88408	54.47	990	1001	988	1297	699	998	992.31	0.53	0	-3096	1012	1005	991	984	970	1008	987	31	299	100	710	1	1	31301281	311	-10.04	0.59	12	0.28	-99.00	1685.00	1893	20230523	-47.49	968	20240228	2.69	1276	-22.10	20240104	968	2.69	20240228	1893	-47.49	20230523	968	2.69	20240228	1.97	N	104040	100	31 억		166040	N	N	0	N	00	N
140	20240306	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	988	-10	5	-1.00	86709271	87380	53.84	990	1001	988	1297	699	998	992.32	0.53	0	-3082	1012	1005	991	984	970	1008	987	31	299	100	710	1	1	31301281	309	-9.98	0.59	12	0.28	-99.00	1685.00	1893	20230523	-47.81	968	20240228	2.07	1276	-22.57	20240104	968	2.07	20240228	1893	-47.81	20230523	968	2.07	20240228	1.97	N	104040	100	31 억		166040	N	N	0	N	00	N
141	20240306	130652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-4	5	-0.40	78441299	79024	48.69	990	1001	989	1297	699	998	992.63	0.53	0	-3060	1012	1005	991	984	970	1008	987	31	299	100	710	1	1	31301281	311	-10.04	0.59	12	0.25	-99.00	1685.00	1893	20230523	-47.49	968	20240228	2.69	1276	-22.10	20240104	968	2.69	20240228	1893	-47.49	20230523	968	2.69	20240228	1.97	N	104040	100	31 억		166040	N	N	0	N	00	N
142	20240306	120649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	999	1	2	0.10	68209157	68715	42.34	990	1001	989	1297	699	998	992.64	0.53	0	-1999	1012	1005	991	984	970	1008	987	31	299	100	710	1	1	31301281	313	-10.09	0.59	12	0.22	-99.00	1685.00	1893	20230523	-47.23	968	20240228	3.20	1276	-21.71	20240104	968	3.20	20240228	1893	-47.23	20230523	968	3.20	20240228	1.97	N	104040	100	31 억		166040	N	N	0	N	00	N
143	20240306	110647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	-6	5	-0.60	65254436	65742	40.51	990	1001	989	1297	699	998	992.58	0.53	0	-1157	1012	1005	991	984	970	1008	987	31	299	100	710	1	1	31301281	311	-10.02	0.59	12	0.21	-99.00	1685.00	1893	20230523	-47.60	968	20240228	2.48	1276	-22.26	20240104	968	2.48	20240228	1893	-47.60	20230523	968	2.48	20240228	1.97	N	104040	100	31 억		166040	N	N	0	N	00	N
144	20240306	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	992	-6	5	-0.60	63055516	63527	39.14	990	1001	989	1297	699	998	992.58	0.53	0	-1044	1012	1005	991	984	970	1008	987	31	299	100	710	1	1	31301281	311	-10.02	0.59	12	0.20	-99.00	1685.00	1893	20230523	-47.60	968	20240228	2.48	1276	-22.26	20240104	968	2.48	20240228	1893	-47.60	20230523	968	2.48	20240228	1.97	N	104040	100	31 억		166040	N	N	0	N	00	N
145	20240306	090647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-8	5	-0.80	14369315	14452	8.90	990	998	990	1297	699	998	994.28	0.53	0	-1108	1012	1005	991	984	970	1008	987	31	299	100	710	1	1	31301281	310	-10.00	0.59	12	0.05	-99.00	1685.00	1893	20230523	-47.70	968	20240228	2.27	1276	-22.41	20240104	968	2.27	20240228	1893	-47.70	20230523	968	2.27	20240228	1.97	N	104040	100	31 억		166040	N	N	0	N	00	N
146	20240305	160643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	998	4	2	0.40	158548015	161341	77.53	977	998	977	1292	696	994	982.40	0.49	0	14063	1057	1025	1006	974	955	1016	965	31	298	100	710	1	1	31301281	312	-10.08	0.59	12	0.52	-99.00	1685.00	1893	20230523	-47.28	968	20240228	3.10	1276	-21.79	20240104	968	3.10	20240228	1893	-47.28	20230523	968	3.10	20240228	1.98	N	104040	100	31 억		152291	N	N	0	N	00	N
147	20240305	150643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	-10	5	-1.01	148546353	151266	72.69	977	992	977	1292	696	994	982.02	0.49	0	13733	1057	1025	1006	974	955	1016	965	31	298	100	710	1	1	31301281	308	-9.94	0.58	12	0.48	-99.00	1685.00	1893	20230523	-48.02	968	20240228	1.65	1276	-22.88	20240104	968	1.65	20240228	1893	-48.02	20230523	968	1.65	20240228	1.98	N	104040	100	31 억		152291	N	N	0	N	00	N
148	20240305	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	990	-4	5	-0.40	138142547	140687	67.61	977	992	977	1292	696	994	981.91	0.49	0	13322	1057	1025	1006	974	955	1016	965	31	298	100	710	1	1	31301281	310	-10.00	0.59	12	0.45	-99.00	1685.00	1893	20230523	-47.70	968	20240228	2.27	1276	-22.41	20240104	968	2.27	20240228	1893	-47.70	20230523	968	2.27	20240228	1.98	N	104040	100	31 억		152291	N	N	0	N	00	N
149	20240305	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	991	-3	5	-0.30	132866559	135358	65.05	977	992	977	1292	696	994	981.59	0.49	0	13625	1057	1025	1006	974	955	1016	965	31	298	100	710	1	1	31301281	310	-10.01	0.59	12	0.43	-99.00	1685.00	1893	20230523	-47.65	968	20240228	2.38	1276	-22.34	20240104	968	2.38	20240228	1893	-47.65	20230523	968	2.38	20240228	1.98	N	104040	100	31 억		152291	N	N	0	N	00	N
150	20240305	120637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	981	-13	5	-1.31	127325817	129722	62.34	977	992	977	1292	696	994	981.53	0.49	0	12025	1057	1025	1006	974	955	1016	965	31	298	100	710	1	1	31301281	307	-9.91	0.58	12	0.41	-99.00	1685.00	1893	20230523	-48.18	968	20240228	1.34	1276	-23.12	20240104	968	1.34	20240228	1893	-48.18	20230523	968	1.34	20240228	1.98	N	104040	100	31 억		152291	N	N	0	N	00	N
151	20240305	110639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	985	-9	5	-0.91	97460196	99256	47.70	977	992	977	1292	696	994	981.91	0.49	0	8758	1057	1025	1006	974	955	1016	965	31	298	100	710	1	1	31301281	308	-9.95	0.58	12	0.32	-99.00	1685.00	1893	20230523	-47.97	968	20240228	1.76	1276	-22.81	20240104	968	1.76	20240228	1893	-47.97	20230523	968	1.76	20240228	1.98	N	104040	100	31 억		152291	N	N	0	N	00	N
152	20240305	100635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	987	-7	5	-0.70	63706684	64880	31.18	977	992	977	1292	696	994	981.92	0.49	0	5043	1057	1025	1006	974	955	1016	965	31	298	100	710	1	1	31301281	309	-9.97	0.59	12	0.21	-99.00	1685.00	1893	20230523	-47.86	968	20240228	1.96	1276	-22.65	20240104	968	1.96	20240228	1893	-47.86	20230523	968	1.96	20240228	1.98	N	104040	100	31 억		152291	N	N	0	N	00	N
153	20240305	090636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	984	-10	5	-1.01	21887012	22380	10.75	977	992	977	1292	696	994	977.97	0.49	0	-559	1057	1025	1006	974	955	1016	965	31	298	100	710	1	1	31301281	308	-9.94	0.58	12	0.07	-99.00	1685.00	1893	20230523	-48.02	968	20240228	1.65	1276	-22.88	20240104	968	1.65	20240228	1893	-48.02	20230523	968	1.65	20240228	1.98	N	104040	100	31 억		152291	N	N	0	N	00	N
154	20240304	160638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-11	5	-1.09	207195185	207677	5.77	996	1038	987	1306	704	1005	997.69	0.55	0	-18708	1319	1161	1069	911	819	1241	991	31	301	100	720	1	1	31301281	311	-10.04	0.59	12	0.66	-99.00	1685.00	1893	20230523	-47.49	968	20240228	2.69	1276	-22.10	20240104	968	2.69	20240228	1893	-47.49	20230523	968	2.69	20240228	2.09	N	104040	100	31 억		171326	N	N	0	N	00	N
155	20240304	150633	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	997	-8	5	-0.80	200486835	200936	5.58	996	1038	987	1306	704	1005	997.76	0.55	0	-19225	1319	1161	1069	911	819	1241	991	31	301	100	720	1	1	31301281	312	-10.07	0.59	12	0.64	-99.00	1685.00	1893	20230523	-47.33	968	20240228	3.00	1276	-21.87	20240104	968	3.00	20240228	1893	-47.33	20230523	968	3.00	20240228	2.09	N	104040	100	31 억		171326	N	N	0	N	00	N
156	20240304	140602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	995	-10	5	-1.00	186429754	186790	5.19	996	1038	987	1306	704	1005	998.07	0.55	0	-15075	1319	1161	1069	911	819	1241	991	31	301	100	720	1	1	31301281	311	-10.05	0.59	12	0.60	-99.00	1685.00	1893	20230523	-47.44	968	20240228	2.79	1276	-22.02	20240104	968	2.79	20240228	1893	-47.44	20230523	968	2.79	20240228	2.09	N	104040	100	31 억		171326	N	N	0	N	00	N
157	20240304	130629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	993	-12	5	-1.19	180231012	180567	5.02	996	1038	987	1306	704	1005	998.14	0.55	0	-13933	1319	1161	1069	911	819	1241	991	31	301	100	720	1	1	31301281	311	-10.03	0.59	12	0.58	-99.00	1685.00	1893	20230523	-47.54	968	20240228	2.58	1276	-22.18	20240104	968	2.58	20240228	1893	-47.54	20230523	968	2.58	20240228	2.09	N	104040	100	31 억		171326	N	N	0	N	00	N
158	20240304	120605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	994	-11	5	-1.09	175893162	176198	4.90	996	1038	987	1306	704	1005	998.27	0.55	0	-12797	1319	1161	1069	911	819	1241	991	31	301	100	720	1	1	31301281	311	-10.04	0.59	12	0.56	-99.00	1685.00	1893	20230523	-47.49	968	20240228	2.69	1276	-22.10	20240104	968	2.69	20240228	1893	-47.49	20230523	968	2.69	20240228	2.09	N	104040	100	31 억		171326	N	N	0	N	00	N
159	20240304	110624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-9	5	-0.90	158763063	158942	4.42	996	1038	987	1306	704	1005	998.87	0.55	0	-10515	1319	1161	1069	911	819	1241	991	31	301	100	720	1	1	31301281	312	-10.06	0.59	12	0.51	-99.00	1685.00	1893	20230523	-47.39	968	20240228	2.89	1276	-21.94	20240104	968	2.89	20240228	1893	-47.39	20230523	968	2.89	20240228	2.09	N	104040	100	31 억		171326	N	N	0	N	00	N
160	20240304	100626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	996	-9	5	-0.90	133364848	133361	3.71	996	1038	987	1306	704	1005	1000.03	0.55	0	-9613	1319	1161	1069	911	819	1241	991	31	301	100	720	1	1	31301281	312	-10.06	0.59	12	0.43	-99.00	1685.00	1893	20230523	-47.39	968	20240228	2.89	1276	-21.94	20240104	968	2.89	20240228	1893	-47.39	20230523	968	2.89	20240228	2.09	N	104040	100	31 억		171326	N	N	0	N	00	N
161	20240304	090626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1004	-1	5	-0.10	56472257	56005	1.56	996	1038	996	1306	704	1005	1008.34	0.55	0	-2081	1319	1161	1069	911	819	1241	991	31	301	100	720	1	1	31301281	314	-10.14	0.60	12	0.18	-99.00	1685.00	1893	20230523	-46.96	968	20240228	3.72	1276	-21.32	20240104	968	3.72	20240228	1893	-46.96	20230523	968	3.72	20240228	2.09	N	104040	100	31 억		171326	N	N	0	N	00	N