KissMeData/333430/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	161135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	0	3	0.00	395287790	128236	102.60	3075	3130	3045	3995	2155	3075	3082.50	0.95	0	-37029	3158	3116	3083	3041	3008	3137	3062	31	920	100	1900	5	1	30726747	945	24.60	2.49	12	0.42	125.00	1237.00	5540	20230713	-44.49	2625	20231227	17.14	3685	-16.55	20240117	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.58	N	333430	100	30 억		292387	N	N	0	N	00	N
3	20240329	151137	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	0	3	0.00	383135225	124283	99.44	3075	3130	3045	3995	2155	3075	3082.76	0.95	0	-36266	3158	3116	3083	3041	3008	3137	3062	31	920	100	1900	5	1	30726747	945	24.60	2.49	12	0.40	125.00	1237.00	5540	20230713	-44.49	2625	20231227	17.14	3685	-16.55	20240117	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.58	N	333430	100	30 억		292387	N	N	0	N	00	N
4	20240329	141133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	-10	5	-0.33	327739720	106145	84.93	3075	3130	3045	3995	2155	3075	3087.66	0.95	0	-31455	3158	3116	3083	3041	3008	3137	3062	31	920	100	1900	5	1	30726747	942	24.52	2.48	12	0.35	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3685	-16.82	20240117	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.58	N	333430	100	30 억		292387	N	N	0	N	00	N
5	20240329	131114	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-5	5	-0.16	301806545	97669	78.15	3075	3130	3045	3995	2155	3075	3090.10	0.95	0	-30638	3158	3116	3083	3041	3008	3137	3062	31	920	100	1900	5	1	30726747	943	24.56	2.48	12	0.32	125.00	1237.00	5540	20230713	-44.58	2625	20231227	16.95	3685	-16.69	20240117	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.58	N	333430	100	30 억		292387	N	N	0	N	00	N
6	20240329	121127	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	-10	5	-0.33	261918215	84608	67.70	3075	3130	3055	3995	2155	3075	3095.67	0.95	0	-24771	3158	3116	3083	3041	3008	3137	3062	31	920	100	1900	5	1	30726747	942	24.52	2.48	12	0.28	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3685	-16.82	20240117	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.58	N	333430	100	30 억		292387	N	N	0	N	00	N
7	20240329	111112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	20	2	0.65	203218445	65460	52.37	3075	3130	3065	3995	2155	3075	3104.47	0.95	0	-16981	3158	3116	3083	3041	3008	3137	3062	31	920	100	1900	5	1	30726747	951	24.76	2.50	12	0.21	125.00	1237.00	5540	20230713	-44.13	2625	20231227	17.90	3685	-16.01	20240117	2670	15.92	20240226	5540	-44.13	20230713	2625	17.90	20231227	2.58	N	333430	100	30 억		292387	N	N	0	N	00	N
8	20240329	101113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	50	2	1.63	153659200	49473	39.58	3075	3130	3065	3995	2155	3075	3105.92	0.95	0	-9349	3158	3116	3083	3041	3008	3137	3062	31	920	100	1900	5	1	30726747	960	25.00	2.53	12	0.16	125.00	1237.00	5540	20230713	-43.59	2625	20231227	19.05	3685	-15.20	20240117	2670	17.04	20240226	5540	-43.59	20230713	2625	19.05	20231227	2.58	N	333430	100	30 억		292387	N	N	0	N	00	N
9	20240329	091113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	15	2	0.49	22143565	7193	5.76	3075	3090	3065	3995	2155	3075	3078.49	0.95	0	-147	3158	3116	3083	3041	3008	3137	3062	31	920	100	1900	5	1	30726747	949	24.72	2.50	12	0.02	125.00	1237.00	5540	20230713	-44.22	2625	20231227	17.71	3685	-16.15	20240117	2670	15.73	20240226	5540	-44.22	20230713	2625	17.71	20231227	2.58	N	333430	100	30 억		292387	N	N	0	N	00	N
10	20240328	161120	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	15	2	0.49	383922740	124298	60.00	3070	3125	3050	3975	2145	3060	3088.74	0.92	0	10672	3190	3125	3085	3020	2980	3105	3000	31	915	100	1890	5	1	30726747	945	24.60	2.49	12	0.40	125.00	1237.00	5540	20230713	-44.49	2625	20231227	17.14	3685	-16.55	20240117	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.57	N	333430	100	30 억		281715	N	N	0	N	00	N
11	20240328	151122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	25	2	0.82	370579015	119963	57.91	3070	3125	3050	3975	2145	3060	3089.11	0.92	0	10942	3190	3125	3085	3020	2980	3105	3000	31	915	100	1890	5	1	30726747	948	24.68	2.49	12	0.39	125.00	1237.00	5540	20230713	-44.31	2625	20231227	17.52	3685	-16.28	20240117	2670	15.54	20240226	5540	-44.31	20230713	2625	17.52	20231227	2.57	N	333430	100	30 억		281715	N	N	0	N	00	N
12	20240328	141108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	5	2	0.16	327136800	105848	51.10	3070	3125	3050	3975	2145	3060	3090.63	0.92	0	16283	3190	3125	3085	3020	2980	3105	3000	31	915	100	1890	5	1	30726747	942	24.52	2.48	12	0.34	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3685	-16.82	20240117	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.57	N	333430	100	30 억		281715	N	N	0	N	00	N
13	20240328	131108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	25	2	0.82	291186630	94157	45.45	3070	3125	3050	3975	2145	3060	3092.56	0.92	0	16890	3190	3125	3085	3020	2980	3105	3000	31	915	100	1890	5	1	30726747	948	24.68	2.49	12	0.31	125.00	1237.00	5540	20230713	-44.31	2625	20231227	17.52	3685	-16.28	20240117	2670	15.54	20240226	5540	-44.31	20230713	2625	17.52	20231227	2.57	N	333430	100	30 억		281715	N	N	0	N	00	N
14	20240328	121112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	30	2	0.98	276202640	89292	43.11	3070	3125	3050	3975	2145	3060	3093.25	0.92	0	19023	3190	3125	3085	3020	2980	3105	3000	31	915	100	1890	5	1	30726747	949	24.72	2.50	12	0.29	125.00	1237.00	5540	20230713	-44.22	2625	20231227	17.71	3685	-16.15	20240117	2670	15.73	20240226	5540	-44.22	20230713	2625	17.71	20231227	2.57	N	333430	100	30 억		281715	N	N	0	N	00	N
15	20240328	111117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	45	2	1.47	214139815	69130	33.37	3070	3125	3050	3975	2145	3060	3097.64	0.92	0	15973	3190	3125	3085	3020	2980	3105	3000	31	915	100	1890	5	1	30726747	954	24.84	2.51	12	0.22	125.00	1237.00	5540	20230713	-43.95	2625	20231227	18.29	3685	-15.74	20240117	2670	16.29	20240226	5540	-43.95	20230713	2625	18.29	20231227	2.57	N	333430	100	30 억		281715	N	N	0	N	00	N
16	20240328	101126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	55	2	1.80	175633125	56729	27.39	3070	3125	3050	3975	2145	3060	3096.00	0.92	0	14252	3190	3125	3085	3020	2980	3105	3000	31	915	100	1890	5	1	30726747	957	24.92	2.52	12	0.18	125.00	1237.00	5540	20230713	-43.77	2625	20231227	18.67	3685	-15.47	20240117	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.57	N	333430	100	30 억		281715	N	N	0	N	00	N
17	20240328	091130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	10	2	0.33	33346830	10808	5.22	3070	3110	3070	3975	2145	3060	3085.38	0.92	0	3298	3190	3125	3085	3020	2980	3105	3000	31	915	100	1890	5	1	30726747	943	24.56	2.48	12	0.04	125.00	1237.00	5540	20230713	-44.58	2625	20231227	16.95	3685	-16.69	20240117	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.57	N	333430	100	30 억		281715	N	N	0	N	00	N
18	20240327	161126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	-40	5	-1.29	632781755	205071	111.42	3115	3150	3045	4030	2170	3100	3085.72	0.89	0	7978	3166	3132	3116	3082	3066	3125	3075	31	930	100	1920	5	1	30726747	940	24.48	2.47	12	0.67	125.00	1237.00	5540	20230713	-44.77	2625	20231227	16.57	3685	-16.96	20240117	2670	14.61	20240226	5540	-44.77	20230713	2625	16.57	20231227	2.66	N	333430	100	30 억		273689	N	N	0	N	00	N
19	20240327	151125	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	-35	5	-1.13	610631010	197843	107.49	3115	3150	3045	4030	2170	3100	3086.44	0.89	0	6970	3166	3132	3116	3082	3066	3125	3075	31	930	100	1920	5	1	30726747	942	24.52	2.48	12	0.64	125.00	1237.00	5540	20230713	-44.68	2625	20231227	16.76	3685	-16.82	20240117	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.66	N	333430	100	30 억		273689	N	N	0	N	00	N
20	20240327	141126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-30	5	-0.97	511977780	165637	89.99	3115	3150	3045	4030	2170	3100	3090.96	0.89	0	-3195	3166	3132	3116	3082	3066	3125	3075	31	930	100	1920	5	1	30726747	943	24.56	2.48	12	0.54	125.00	1237.00	5540	20230713	-44.58	2625	20231227	16.95	3685	-16.69	20240117	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.66	N	333430	100	30 억		273689	N	N	0	N	00	N
21	20240327	131123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3055	-45	5	-1.45	486524825	157309	85.47	3115	3150	3045	4030	2170	3100	3092.80	0.89	0	-3843	3166	3132	3116	3082	3066	3125	3075	31	930	100	1920	5	1	30726747	939	24.44	2.47	12	0.51	125.00	1237.00	5540	20230713	-44.86	2625	20231227	16.38	3685	-17.10	20240117	2670	14.42	20240226	5540	-44.86	20230713	2625	16.38	20231227	2.66	N	333430	100	30 억		273689	N	N	0	N	00	N
22	20240327	121124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-20	5	-0.65	345515530	111194	60.41	3115	3150	3060	4030	2170	3100	3107.32	0.89	0	-12671	3166	3132	3116	3082	3066	3125	3075	31	930	100	1920	5	1	30726747	946	24.64	2.49	12	0.36	125.00	1237.00	5540	20230713	-44.40	2625	20231227	17.33	3685	-16.42	20240117	2670	15.36	20240226	5540	-44.40	20230713	2625	17.33	20231227	2.66	N	333430	100	30 억		273689	N	N	0	N	00	N
23	20240327	111124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	10	2	0.32	253850135	81373	44.21	3115	3150	3100	4030	2170	3100	3119.59	0.89	0	-9493	3166	3132	3116	3082	3066	3125	3075	31	930	100	1920	5	1	30726747	956	24.88	2.51	12	0.26	125.00	1237.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.66	N	333430	100	30 억		273689	N	N	0	N	00	N
24	20240327	101121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	30	2	0.97	178477605	57122	31.03	3115	3150	3100	4030	2170	3100	3124.50	0.89	0	348	3166	3132	3116	3082	3066	3125	3075	31	930	100	1920	5	1	30726747	962	25.04	2.53	12	0.19	125.00	1237.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.66	N	333430	100	30 억		273689	N	N	0	N	00	N
25	20240327	091128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	40	2	1.29	59080215	18887	10.26	3115	3150	3100	4030	2170	3100	3128.09	0.89	0	2135	3166	3132	3116	3082	3066	3125	3075	31	930	100	1920	5	1	30726747	965	25.12	2.54	12	0.06	125.00	1237.00	5540	20230713	-43.32	2625	20231227	19.62	3685	-14.79	20240117	2670	17.60	20240226	5540	-43.32	20230713	2625	19.62	20231227	2.66	N	333430	100	30 억		273689	N	N	0	N	00	N
26	20240326	161018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	5	2	0.16	572644370	183335	129.27	3150	3150	3100	4020	2170	3095	3123.50	0.87	0	5514	3171	3132	3096	3057	3021	3152	3077	31	925	100	1910	5	1	30726747	953	39.24	2.84	12	0.60	79.00	1091.00	5540	20230713	-44.04	2625	20231227	18.10	3685	-15.88	20240117	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.68	N	333430	100	30 억		268175	N	N	0	N	00	N
27	20240326	151112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	15	2	0.48	558537475	178788	126.06	3150	3150	3100	4020	2170	3095	3124.02	0.87	0	4889	3171	3132	3096	3057	3021	3152	3077	31	925	100	1910	5	1	30726747	956	39.37	2.85	12	0.58	79.00	1091.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.68	N	333430	100	30 억		268175	N	N	0	N	00	N
28	20240326	141108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	25	2	0.81	447546485	143095	100.90	3150	3150	3105	4020	2170	3095	3127.62	0.87	0	18199	3171	3132	3096	3057	3021	3152	3077	31	925	100	1910	5	1	30726747	959	39.49	2.86	12	0.47	79.00	1091.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.68	N	333430	100	30 억		268175	N	N	0	N	00	N
29	20240326	131104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	30	2	0.97	413461010	132179	93.20	3150	3150	3105	4020	2170	3095	3128.04	0.87	0	18021	3171	3132	3096	3057	3021	3152	3077	31	925	100	1910	5	1	30726747	960	39.56	2.86	12	0.43	79.00	1091.00	5540	20230713	-43.59	2625	20231227	19.05	3685	-15.20	20240117	2670	17.04	20240226	5540	-43.59	20230713	2625	19.05	20231227	2.68	N	333430	100	30 억		268175	N	N	0	N	00	N
30	20240326	121103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	35	2	1.13	388578935	124208	87.58	3150	3150	3105	4020	2170	3095	3128.45	0.87	0	17567	3171	3132	3096	3057	3021	3152	3077	31	925	100	1910	5	1	30726747	962	39.62	2.87	12	0.40	79.00	1091.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.68	N	333430	100	30 억		268175	N	N	0	N	00	N
31	20240326	111100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	35	2	1.13	342413665	109437	77.16	3150	3150	3105	4020	2170	3095	3128.87	0.87	0	12585	3171	3132	3096	3057	3021	3152	3077	31	925	100	1910	5	1	30726747	962	39.62	2.87	12	0.36	79.00	1091.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.68	N	333430	100	30 억		268175	N	N	0	N	00	N
32	20240326	101109	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3140	45	2	1.45	271887390	86890	61.27	3150	3150	3105	4020	2170	3095	3129.10	0.87	0	11219	3171	3132	3096	3057	3021	3152	3077	31	925	100	1910	5	1	30726747	965	39.75	2.88	12	0.28	79.00	1091.00	5540	20230713	-43.32	2625	20231227	19.62	3685	-14.79	20240117	2670	17.60	20240226	5540	-43.32	20230713	2625	19.62	20231227	2.68	N	333430	100	30 억		268175	N	N	0	N	00	N
33	20240326	091112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	35	2	1.13	70208180	22389	15.79	3150	3150	3120	4020	2170	3095	3135.83	0.87	0	1262	3171	3132	3096	3057	3021	3152	3077	31	925	100	1910	5	1	30726747	962	39.62	2.87	12	0.07	79.00	1091.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.68	N	333430	100	30 억		268175	N	N	0	N	00	N
34	20240325	161149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	0	3	0.00	433819560	140365	104.68	3090	3135	3060	4020	2170	3095	3090.66	0.76	0	33499	3158	3126	3093	3061	3028	3110	3045	31	925	100	1910	5	1	30726747	951	39.18	2.84	12	0.46	79.00	1091.00	5540	20230713	-44.13	2625	20231227	17.90	3685	-16.01	20240117	2670	15.92	20240226	5540	-44.13	20230713	2625	17.90	20231227	2.73	N	333430	100	30 억		234675	N	N	0	N	00	N
35	20240325	151153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	5	2	0.16	402294660	130182	97.08	3090	3135	3060	4020	2170	3095	3090.25	0.76	0	32659	3158	3126	3093	3061	3028	3110	3045	31	925	100	1910	5	1	30726747	953	39.24	2.84	12	0.42	79.00	1091.00	5540	20230713	-44.04	2625	20231227	18.10	3685	-15.88	20240117	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.73	N	333430	100	30 억		234675	N	N	0	N	00	N
36	20240325	141150	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	0	3	0.00	351541995	113792	84.86	3090	3135	3060	4020	2170	3095	3089.34	0.76	0	30803	3158	3126	3093	3061	3028	3110	3045	31	925	100	1910	5	1	30726747	951	39.18	2.84	12	0.37	79.00	1091.00	5540	20230713	-44.13	2625	20231227	17.90	3685	-16.01	20240117	2670	15.92	20240226	5540	-44.13	20230713	2625	17.90	20231227	2.73	N	333430	100	30 억		234675	N	N	0	N	00	N
37	20240325	131149	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	20	2	0.65	320702400	103854	77.45	3090	3135	3060	4020	2170	3095	3088.01	0.76	0	27447	3158	3126	3093	3061	3028	3110	3045	31	925	100	1910	5	1	30726747	957	39.43	2.86	12	0.34	79.00	1091.00	5540	20230713	-43.77	2625	20231227	18.67	3685	-15.47	20240117	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.73	N	333430	100	30 억		234675	N	N	0	N	00	N
38	20240325	121153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	-30	5	-0.97	181466470	58998	44.00	3090	3125	3060	4020	2170	3095	3075.81	0.76	0	2458	3158	3126	3093	3061	3028	3110	3045	31	925	100	1910	5	1	30726747	942	38.80	2.81	12	0.19	79.00	1091.00	5540	20230713	-44.68	2625	20231227	16.76	3685	-16.82	20240117	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.73	N	333430	100	30 억		234675	N	N	0	N	00	N
39	20240325	111152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	-20	5	-0.65	163323090	53078	39.58	3090	3125	3060	4020	2170	3095	3077.04	0.76	0	2338	3158	3126	3093	3061	3028	3110	3045	31	925	100	1910	5	1	30726747	945	38.92	2.82	12	0.17	79.00	1091.00	5540	20230713	-44.49	2625	20231227	17.14	3685	-16.55	20240117	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.73	N	333430	100	30 억		234675	N	N	0	N	00	N
40	20240325	101151	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	-15	5	-0.48	112815725	36609	27.30	3090	3125	3060	4020	2170	3095	3081.64	0.76	0	188	3158	3126	3093	3061	3028	3110	3045	31	925	100	1910	5	1	30726747	946	38.99	2.82	12	0.12	79.00	1091.00	5540	20230713	-44.40	2625	20231227	17.33	3685	-16.42	20240117	2670	15.36	20240226	5540	-44.40	20230713	2625	17.33	20231227	2.73	N	333430	100	30 억		234675	N	N	0	N	00	N
41	20240325	091155	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	25	2	0.81	18933930	6106	4.55	3090	3125	3090	4020	2170	3095	3100.87	0.76	0	394	3158	3126	3093	3061	3028	3110	3045	31	925	100	1910	5	1	30726747	959	39.49	2.86	12	0.02	79.00	1091.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.73	N	333430	100	30 억		234675	N	N	0	N	00	N
42	20240322	161153	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-20	5	-0.64	402442450	130142	47.81	3125	3125	3060	4045	2185	3115	3092.33	0.72	0	13061	3175	3145	3110	3080	3045	3160	3095	31	930	100	1930	5	1	30726747	951	39.18	2.84	12	0.42	79.00	1091.00	5540	20230713	-44.13	2625	20231227	17.90	3685	-16.01	20240117	2670	15.92	20240226	5540	-44.13	20230713	2625	17.90	20231227	2.83	N	333430	100	30 억		221614	N	N	0	N	00	N
43	20240322	151156	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-15	5	-0.48	388841945	125747	46.19	3125	3125	3060	4045	2185	3115	3092.26	0.72	0	11570	3175	3145	3110	3080	3045	3160	3095	31	930	100	1930	5	1	30726747	953	39.24	2.84	12	0.41	79.00	1091.00	5540	20230713	-44.04	2625	20231227	18.10	3685	-15.88	20240117	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.83	N	333430	100	30 억		221614	N	N	0	N	00	N
44	20240322	141142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	5	2	0.16	333657250	107921	39.65	3125	3125	3060	4045	2185	3115	3091.68	0.72	0	7485	3175	3145	3110	3080	3045	3160	3095	31	930	100	1930	5	1	30726747	959	39.49	2.86	12	0.35	79.00	1091.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.83	N	333430	100	30 억		221614	N	N	0	N	00	N
45	20240322	131148	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	-10	5	-0.32	307600305	99523	36.56	3125	3125	3060	4045	2185	3115	3090.75	0.72	0	10298	3175	3145	3110	3080	3045	3160	3095	31	930	100	1930	5	1	30726747	954	39.30	2.85	12	0.32	79.00	1091.00	5540	20230713	-43.95	2625	20231227	18.29	3685	-15.74	20240117	2670	16.29	20240226	5540	-43.95	20230713	2625	18.29	20231227	2.83	N	333430	100	30 억		221614	N	N	0	N	00	N
46	20240322	121145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	-10	5	-0.32	300691285	97295	35.74	3125	3125	3060	4045	2185	3115	3090.51	0.72	0	10948	3175	3145	3110	3080	3045	3160	3095	31	930	100	1930	5	1	30726747	954	39.30	2.85	12	0.32	79.00	1091.00	5540	20230713	-43.95	2625	20231227	18.29	3685	-15.74	20240117	2670	16.29	20240226	5540	-43.95	20230713	2625	18.29	20231227	2.83	N	333430	100	30 억		221614	N	N	0	N	00	N
47	20240322	111152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-5	5	-0.16	246856370	79973	29.38	3125	3125	3060	4045	2185	3115	3086.75	0.72	0	9024	3175	3145	3110	3080	3045	3160	3095	31	930	100	1930	5	1	30726747	956	39.37	2.85	12	0.26	79.00	1091.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.83	N	333430	100	30 억		221614	N	N	0	N	00	N
48	20240322	101143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-5	5	-0.16	212193525	68811	25.28	3125	3125	3060	4045	2185	3115	3083.72	0.72	0	8201	3175	3145	3110	3080	3045	3160	3095	31	930	100	1930	5	1	30726747	956	39.37	2.85	12	0.22	79.00	1091.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.83	N	333430	100	30 억		221614	N	N	0	N	00	N
49	20240322	091143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	-30	5	-0.96	57636215	18655	6.85	3125	3125	3080	4045	2185	3115	3089.59	0.72	0	-5444	3175	3145	3110	3080	3045	3160	3095	31	930	100	1930	5	1	30726747	948	39.05	2.83	12	0.06	79.00	1091.00	5540	20230713	-44.31	2625	20231227	17.52	3685	-16.28	20240117	2670	15.54	20240226	5540	-44.31	20230713	2625	17.52	20231227	2.83	N	333430	100	30 억		221614	N	N	0	N	00	N
50	20240321	161147	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	25	2	0.81	842941580	270675	73.86	3090	3140	3075	4015	2165	3090	3114.22	0.65	0	22697	3203	3146	3103	3046	3003	3175	3075	31	925	100	1910	5	1	30726747	957	39.43	2.86	12	0.88	79.00	1091.00	5540	20230713	-43.77	2625	20231227	18.67	3685	-15.47	20240117	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.74	N	333430	100	30 억		198916	N	N	0	N	00	N
51	20240321	151144	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	15	2	0.49	805271930	258544	70.55	3090	3140	3075	4015	2165	3090	3114.64	0.65	0	20274	3203	3146	3103	3046	3003	3175	3075	31	925	100	1910	5	1	30726747	954	39.30	2.85	12	0.84	79.00	1091.00	5540	20230713	-43.95	2625	20231227	18.29	3685	-15.74	20240117	2670	16.29	20240226	5540	-43.95	20230713	2625	18.29	20231227	2.74	N	333430	100	30 억		198916	N	N	0	N	00	N
52	20240321	141142	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	15	2	0.49	725240820	232730	63.51	3090	3140	3075	4015	2165	3090	3116.23	0.65	0	24957	3203	3146	3103	3046	3003	3175	3075	31	925	100	1910	5	1	30726747	954	39.30	2.85	12	0.76	79.00	1091.00	5540	20230713	-43.95	2625	20231227	18.29	3685	-15.74	20240117	2670	16.29	20240226	5540	-43.95	20230713	2625	18.29	20231227	2.74	N	333430	100	30 억		198916	N	N	0	N	00	N
53	20240321	131131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	40	2	1.29	618618185	198531	54.17	3090	3140	3075	4015	2165	3090	3115.98	0.65	0	24649	3203	3146	3103	3046	3003	3175	3075	31	925	100	1910	5	1	30726747	962	39.62	2.87	12	0.65	79.00	1091.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.74	N	333430	100	30 억		198916	N	N	0	N	00	N
54	20240321	121146	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	35	2	1.13	563447770	180872	49.36	3090	3140	3075	4015	2165	3090	3115.17	0.65	0	24574	3203	3146	3103	3046	3003	3175	3075	31	925	100	1910	5	1	30726747	960	39.56	2.86	12	0.59	79.00	1091.00	5540	20230713	-43.59	2625	20231227	19.05	3685	-15.20	20240117	2670	17.04	20240226	5540	-43.59	20230713	2625	19.05	20231227	2.74	N	333430	100	30 억		198916	N	N	0	N	00	N
55	20240321	111143	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	45	2	1.46	426950150	137220	37.44	3090	3140	3075	4015	2165	3090	3111.43	0.65	0	13272	3203	3146	3103	3046	3003	3175	3075	31	925	100	1910	5	1	30726747	963	39.68	2.87	12	0.45	79.00	1091.00	5540	20230713	-43.41	2625	20231227	19.43	3685	-14.93	20240117	2670	17.42	20240226	5540	-43.41	20230713	2625	19.43	20231227	2.74	N	333430	100	30 억		198916	N	N	0	N	00	N
56	20240321	101145	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	40	2	1.29	245947720	79335	21.65	3090	3130	3075	4015	2165	3090	3100.12	0.65	0	12984	3203	3146	3103	3046	3003	3175	3075	31	925	100	1910	5	1	30726747	962	39.62	2.87	12	0.26	79.00	1091.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.74	N	333430	100	30 억		198916	N	N	0	N	00	N
57	20240321	091152	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	-5	5	-0.16	92822625	30100	8.21	3090	3105	3075	4015	2165	3090	3083.81	0.65	0	1398	3203	3146	3103	3046	3003	3175	3075	31	925	100	1910	5	1	30726747	948	39.05	2.83	12	0.10	79.00	1091.00	5540	20230713	-44.31	2625	20231227	17.52	3685	-16.28	20240117	2670	15.54	20240226	5540	-44.31	20230713	2625	17.52	20231227	2.74	N	333430	100	30 억		198916	N	N	0	N	00	N
58	20240320	161131	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	20	2	0.65	1128201925	362849	115.92	3080	3160	3060	3990	2150	3070	3109.30	0.76	0	-34383	3180	3125	3085	3030	2990	3105	3010	31	920	100	1900	5	1	30726747	949	39.11	2.83	12	1.18	79.00	1091.00	5540	20230713	-44.22	2625	20231227	17.71	3685	-16.15	20240117	2670	15.73	20240226	5540	-44.22	20230713	2625	17.71	20231227	2.59	N	333430	100	30 억		233213	N	N	0	N	00	N
59	20240320	151135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	5	2	0.16	1091920435	351081	112.16	3080	3160	3060	3990	2150	3070	3110.17	0.76	0	-34404	3180	3125	3085	3030	2990	3105	3010	31	920	100	1900	5	1	30726747	945	38.92	2.82	12	1.14	79.00	1091.00	5540	20230713	-44.49	2625	20231227	17.14	3685	-16.55	20240117	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.59	N	333430	100	30 억		233213	N	N	0	N	00	N
60	20240320	141141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	30	2	0.98	1016664320	326622	104.35	3080	3160	3060	3990	2150	3070	3112.66	0.76	0	-34028	3180	3125	3085	3030	2990	3105	3010	31	920	100	1900	5	1	30726747	953	39.24	2.84	12	1.06	79.00	1091.00	5540	20230713	-44.04	2625	20231227	18.10	3685	-15.88	20240117	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.59	N	333430	100	30 억		233213	N	N	0	N	00	N
61	20240320	131141	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	10	2	0.33	954079290	306382	97.88	3080	3160	3060	3990	2150	3070	3114.02	0.76	0	-30839	3180	3125	3085	3030	2990	3105	3010	31	920	100	1900	5	1	30726747	946	38.99	2.82	12	1.00	79.00	1091.00	5540	20230713	-44.40	2625	20231227	17.33	3685	-16.42	20240117	2670	15.36	20240226	5540	-44.40	20230713	2625	17.33	20231227	2.59	N	333430	100	30 억		233213	N	N	0	N	00	N
62	20240320	121133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	35	2	1.14	793623340	254305	81.24	3080	3160	3065	3990	2150	3070	3120.75	0.76	0	-11822	3180	3125	3085	3030	2990	3105	3010	31	920	100	1900	5	1	30726747	954	39.30	2.85	12	0.83	79.00	1091.00	5540	20230713	-43.95	2625	20231227	18.29	3685	-15.74	20240117	2670	16.29	20240226	5540	-43.95	20230713	2625	18.29	20231227	2.59	N	333430	100	30 억		233213	N	N	0	N	00	N
63	20240320	111135	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	45	2	1.47	700256615	224173	71.62	3080	3160	3065	3990	2150	3070	3123.73	0.76	0	-11021	3180	3125	3085	3030	2990	3105	3010	31	920	100	1900	5	1	30726747	957	39.43	2.86	12	0.73	79.00	1091.00	5540	20230713	-43.77	2625	20231227	18.67	3685	-15.47	20240117	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.59	N	333430	100	30 억		233213	N	N	0	N	00	N
64	20240320	101128	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	75	2	2.44	512939590	164191	52.45	3080	3160	3065	3990	2150	3070	3124.04	0.76	0	-1619	3180	3125	3085	3030	2990	3105	3010	31	920	100	1900	5	1	30726747	966	39.81	2.88	12	0.53	79.00	1091.00	5540	20230713	-43.23	2625	20231227	19.81	3685	-14.65	20240117	2670	17.79	20240226	5540	-43.23	20230713	2625	19.81	20231227	2.59	N	333430	100	30 억		233213	N	N	0	N	00	N
65	20240320	091134	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3115	45	2	1.47	117026445	37581	12.01	3080	3140	3065	3990	2150	3070	3113.98	0.76	0	-4007	3180	3125	3085	3030	2990	3105	3010	31	920	100	1900	5	1	30726747	957	39.43	2.86	12	0.12	79.00	1091.00	5540	20230713	-43.77	2625	20231227	18.67	3685	-15.47	20240117	2670	16.67	20240226	5540	-43.77	20230713	2625	18.67	20231227	2.59	N	333430	100	30 억		233213	N	N	0	N	00	N
66	20240319	161121	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-50	5	-1.60	959353450	311794	55.40	3120	3140	3045	4055	2185	3120	3076.87	0.70	0	17697	3190	3155	3115	3080	3040	3157	3082	31	935	100	1930	5	1	30726747	943	38.86	2.81	12	1.01	79.00	1091.00	5540	20230713	-44.58	2625	20231227	16.95	3685	-16.69	20240117	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.42	N	333430	100	30 억		215275	N	N	0	N	00	N
67	20240319	151133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3065	-55	5	-1.76	888910075	288735	51.31	3120	3140	3045	4055	2185	3120	3078.60	0.70	0	1775	3190	3155	3115	3080	3040	3157	3082	31	935	100	1930	5	1	30726747	942	38.80	2.81	12	0.94	79.00	1091.00	5540	20230713	-44.68	2625	20231227	16.76	3685	-16.82	20240117	2670	14.79	20240226	5540	-44.68	20230713	2625	16.76	20231227	2.42	N	333430	100	30 억		215275	N	N	0	N	00	N
68	20240319	141132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	-45	5	-1.44	822012485	266891	47.42	3120	3140	3045	4055	2185	3120	3079.92	0.70	0	3695	3190	3155	3115	3080	3040	3157	3082	31	935	100	1930	5	1	30726747	945	38.92	2.82	12	0.87	79.00	1091.00	5540	20230713	-44.49	2625	20231227	17.14	3685	-16.55	20240117	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.42	N	333430	100	30 억		215275	N	N	0	N	00	N
69	20240319	131100	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3060	-60	5	-1.92	785910470	255113	45.33	3120	3140	3045	4055	2185	3120	3080.60	0.70	0	-1095	3190	3155	3115	3080	3040	3157	3082	31	935	100	1930	5	1	30726747	940	38.73	2.80	12	0.83	79.00	1091.00	5540	20230713	-44.77	2625	20231227	16.57	3685	-16.96	20240117	2670	14.61	20240226	5540	-44.77	20230713	2625	16.57	20231227	2.42	N	333430	100	30 억		215275	N	N	0	N	00	N
70	20240319	121124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	-45	5	-1.44	636680810	206364	36.67	3120	3140	3050	4055	2185	3120	3085.19	0.70	0	552	3190	3155	3115	3080	3040	3157	3082	31	935	100	1930	5	1	30726747	945	38.92	2.82	12	0.67	79.00	1091.00	5540	20230713	-44.49	2625	20231227	17.14	3685	-16.55	20240117	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.42	N	333430	100	30 억		215275	N	N	0	N	00	N
71	20240319	111130	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3070	-50	5	-1.60	581228620	188363	33.47	3120	3140	3050	4055	2185	3120	3085.64	0.70	0	-866	3190	3155	3115	3080	3040	3157	3082	31	935	100	1930	5	1	30726747	943	38.86	2.81	12	0.61	79.00	1091.00	5540	20230713	-44.58	2625	20231227	16.95	3685	-16.69	20240117	2670	14.98	20240226	5540	-44.58	20230713	2625	16.95	20231227	2.42	N	333430	100	30 억		215275	N	N	0	N	00	N
72	20240319	101132	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-20	5	-0.64	427570430	138248	24.57	3120	3140	3065	4055	2185	3120	3092.73	0.70	0	-13708	3190	3155	3115	3080	3040	3157	3082	31	935	100	1930	5	1	30726747	953	39.24	2.84	12	0.45	79.00	1091.00	5540	20230713	-44.04	2625	20231227	18.10	3685	-15.88	20240117	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.42	N	333430	100	30 억		215275	N	N	0	N	00	N
73	20240319	091133	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3095	-25	5	-0.80	157293775	50899	9.04	3120	3120	3065	4055	2185	3120	3090.16	0.70	0	-2500	3190	3155	3115	3080	3040	3157	3082	31	935	100	1930	5	1	30726747	951	39.18	2.84	12	0.17	79.00	1091.00	5540	20230713	-44.13	2625	20231227	17.90	3685	-16.01	20240117	2670	15.92	20240226	5540	-44.13	20230713	2625	17.90	20231227	2.42	N	333430	100	30 억		215275	N	N	0	N	00	N
74	20240318	161123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	0	3	0.00	1733330310	555150	63.08	3120	3150	3075	4055	2185	3120	3122.28	0.49	0	63269	3256	3187	3106	3037	2956	3222	3072	31	935	100	1930	5	1	30726747	959	39.49	2.86	12	1.81	79.00	1091.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.65	N	333430	100	30 억		151092	N	N	0	N	00	N
75	20240318	151124	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	5	2	0.16	1671229175	535220	60.82	3120	3150	3075	4055	2185	3120	3122.51	0.49	0	58998	3256	3187	3106	3037	2956	3222	3072	31	935	100	1930	5	1	30726747	960	39.56	2.86	12	1.74	79.00	1091.00	5540	20230713	-43.59	2625	20231227	19.05	3685	-15.20	20240117	2670	17.04	20240226	5540	-43.59	20230713	2625	19.05	20231227	2.65	N	333430	100	30 억		151092	N	N	0	N	00	N
76	20240318	141123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3100	-20	5	-0.64	1517472705	485784	55.20	3120	3150	3075	4055	2185	3120	3123.76	0.49	0	58617	3256	3187	3106	3037	2956	3222	3072	31	935	100	1930	5	1	30726747	953	39.24	2.84	12	1.58	79.00	1091.00	5540	20230713	-44.04	2625	20231227	18.10	3685	-15.88	20240117	2670	16.10	20240226	5540	-44.04	20230713	2625	18.10	20231227	2.65	N	333430	100	30 억		151092	N	N	0	N	00	N
77	20240318	131123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	10	2	0.32	1356495185	433987	49.31	3120	3150	3075	4055	2185	3120	3125.66	0.49	0	56996	3256	3187	3106	3037	2956	3222	3072	31	935	100	1930	5	1	30726747	962	39.62	2.87	12	1.41	79.00	1091.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.65	N	333430	100	30 억		151092	N	N	0	N	00	N
78	20240318	121117	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3145	25	2	0.80	1190266730	380737	43.26	3120	3150	3075	4055	2185	3120	3126.22	0.49	0	44348	3256	3187	3106	3037	2956	3222	3072	31	935	100	1930	5	1	30726747	966	39.81	2.88	12	1.24	79.00	1091.00	5540	20230713	-43.23	2625	20231227	19.81	3685	-14.65	20240117	2670	17.79	20240226	5540	-43.23	20230713	2625	19.81	20231227	2.65	N	333430	100	30 억		151092	N	N	0	N	00	N
79	20240318	111126	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3125	5	2	0.16	1020704545	326530	37.10	3120	3150	3075	4055	2185	3120	3125.92	0.49	0	39486	3256	3187	3106	3037	2956	3222	3072	31	935	100	1930	5	1	30726747	960	39.56	2.86	12	1.06	79.00	1091.00	5540	20230713	-43.59	2625	20231227	19.05	3685	-15.20	20240117	2670	17.04	20240226	5540	-43.59	20230713	2625	19.05	20231227	2.65	N	333430	100	30 억		151092	N	N	0	N	00	N
80	20240318	101123	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3110	-10	5	-0.32	878921710	281159	31.95	3120	3150	3075	4055	2185	3120	3126.07	0.49	0	35489	3256	3187	3106	3037	2956	3222	3072	31	935	100	1930	5	1	30726747	956	39.37	2.85	12	0.92	79.00	1091.00	5540	20230713	-43.86	2625	20231227	18.48	3685	-15.60	20240117	2670	16.48	20240226	5540	-43.86	20230713	2625	18.48	20231227	2.65	N	333430	100	30 억		151092	N	N	0	N	00	N
81	20240318	091122	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3130	10	2	0.32	250140315	80306	9.12	3120	3135	3075	4055	2185	3120	3114.81	0.49	0	-1004	3256	3187	3106	3037	2956	3222	3072	31	935	100	1930	5	1	30726747	962	39.62	2.87	12	0.26	79.00	1091.00	5540	20230713	-43.50	2625	20231227	19.24	3685	-15.06	20240117	2670	17.23	20240226	5540	-43.50	20230713	2625	19.24	20231227	2.65	N	333430	100	30 억		151092	N	N	0	N	00	N
82	20240315	161110	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	45	2	1.46	2701653370	872501	10.08	3070	3175	3025	3995	2155	3075	3096.11	0.53	0	-13819	3611	3342	3121	2852	2631	3477	2987	31	920	100	1900	5	1	30726747	959	39.49	2.86	12	2.84	79.00	1091.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.65	N	333430	100	30 억		163860	N	N	0	N	00	N
83	20240315	151038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	0	3	0.00	2472043385	798693	9.22	3070	3175	3025	3995	2155	3075	3095.18	0.53	0	-15735	3611	3342	3121	2852	2631	3477	2987	31	920	100	1900	5	1	30726747	945	38.92	2.82	12	2.60	79.00	1091.00	5540	20230713	-44.49	2625	20231227	17.14	3685	-16.55	20240117	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.65	N	333430	100	30 억		163860	N	N	0	N	00	N
84	20240315	141012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3080	5	2	0.16	2312167265	746823	8.63	3070	3175	3025	3995	2155	3075	3096.08	0.53	0	-25428	3611	3342	3121	2852	2631	3477	2987	31	920	100	1900	5	1	30726747	946	38.99	2.82	12	2.43	79.00	1091.00	5540	20230713	-44.40	2625	20231227	17.33	3685	-16.42	20240117	2670	15.36	20240226	5540	-44.40	20230713	2625	17.33	20231227	2.65	N	333430	100	30 억		163860	N	N	0	N	00	N
85	20240315	131112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	10	2	0.33	2183178110	704948	8.14	3070	3175	3025	3995	2155	3075	3097.02	0.53	0	-23716	3611	3342	3121	2852	2631	3477	2987	31	920	100	1900	5	1	30726747	948	39.05	2.83	12	2.29	79.00	1091.00	5540	20230713	-44.31	2625	20231227	17.52	3685	-16.28	20240117	2670	15.54	20240226	5540	-44.31	20230713	2625	17.52	20231227	2.65	N	333430	100	30 억		163860	N	N	0	N	00	N
86	20240315	121112	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	0	3	0.00	2094818135	676192	7.81	3070	3175	3025	3995	2155	3075	3098.06	0.53	0	-30424	3611	3342	3121	2852	2631	3477	2987	31	920	100	1900	5	1	30726747	945	38.92	2.82	12	2.20	79.00	1091.00	5540	20230713	-44.49	2625	20231227	17.14	3685	-16.55	20240117	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.65	N	333430	100	30 억		163860	N	N	0	N	00	N
87	20240315	111108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	10	2	0.33	1874108640	604146	6.98	3070	3175	3025	3995	2155	3075	3102.20	0.53	0	-41850	3611	3342	3121	2852	2631	3477	2987	31	920	100	1900	5	1	30726747	948	39.05	2.83	12	1.97	79.00	1091.00	5540	20230713	-44.31	2625	20231227	17.52	3685	-16.28	20240117	2670	15.54	20240226	5540	-44.31	20230713	2625	17.52	20231227	2.65	N	333430	100	30 억		163860	N	N	0	N	00	N
88	20240315	101113	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3090	15	2	0.49	1621614870	522728	6.04	3070	3175	3025	3995	2155	3075	3102.36	0.53	0	-25831	3611	3342	3121	2852	2631	3477	2987	31	920	100	1900	5	1	30726747	949	39.11	2.83	12	1.70	79.00	1091.00	5540	20230713	-44.22	2625	20231227	17.71	3685	-16.15	20240117	2670	15.73	20240226	5540	-44.22	20230713	2625	17.71	20231227	2.65	N	333430	100	30 억		163860	N	N	0	N	00	N
89	20240315	091118	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3135	60	2	1.95	833119525	266782	3.08	3070	3175	3055	3995	2155	3075	3123.34	0.53	0	-27471	3611	3342	3121	2852	2631	3477	2987	31	920	100	1900	5	1	30726747	963	39.68	2.87	12	0.87	79.00	1091.00	5540	20230713	-43.41	2625	20231227	19.43	3685	-14.93	20240117	2670	17.42	20240226	5540	-43.41	20230713	2625	19.43	20231227	2.65	N	333430	100	30 억		163860	N	N	0	N	00	N
90	20240314	161058	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3075	190	2	6.59	27636813130	8631661	7832.79	2910	3390	2900	3750	2020	2885	3202.01	0.24	0	83128	2935	2910	2885	2860	2835	2897	2847	31	865	100	1780	5	1	30726747	945	38.92	2.82	12	28.09	79.00	1091.00	5540	20230713	-44.49	2625	20231227	17.14	3685	-16.55	20240117	2670	15.17	20240226	5540	-44.49	20230713	2625	17.14	20231227	2.63	N	333430	100	30 억		73208	N	N	0	N	00	N
91	20240314	151104	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3085	200	2	6.93	27238728150	8501984	7715.12	2910	3390	2900	3750	2020	2885	3203.81	0.24	0	82984	2935	2910	2885	2860	2835	2897	2847	31	865	100	1780	5	1	30726747	948	39.05	2.83	12	27.67	79.00	1091.00	5540	20230713	-44.31	2625	20231227	17.52	3685	-16.28	20240117	2670	15.54	20240226	5540	-44.31	20230713	2625	17.52	20231227	2.63	N	333430	100	30 억		73208	N	N	0	N	00	N
92	20240314	141103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3105	220	2	7.63	26018014165	8106506	7356.24	2910	3390	2900	3750	2020	2885	3209.52	0.24	0	-27870	2935	2910	2885	2860	2835	2897	2847	31	865	100	1780	5	1	30726747	954	39.30	2.85	12	26.38	79.00	1091.00	5540	20230713	-43.95	2625	20231227	18.29	3685	-15.74	20240117	2670	16.29	20240226	5540	-43.95	20230713	2625	18.29	20231227	2.63	N	333430	100	30 억		73208	N	N	0	N	00	N
93	20240314	131101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3120	235	2	8.15	6140045695	2003760	1818.31	2910	3165	2900	3750	2020	2885	3064.26	0.24	0	-10331	2935	2910	2885	2860	2835	2897	2847	31	865	100	1780	5	1	30726747	959	39.49	2.86	12	6.52	79.00	1091.00	5540	20230713	-43.68	2625	20231227	18.86	3685	-15.33	20240117	2670	16.85	20240226	5540	-43.68	20230713	2625	18.86	20231227	2.63	N	333430	100	30 억		73208	N	N	0	N	00	N
94	20240314	121103	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3030	145	2	5.03	5550760055	1811493	1643.84	2910	3165	2900	3750	2020	2885	3064.19	0.24	0	-28580	2935	2910	2885	2860	2835	2897	2847	31	865	100	1780	5	1	30726747	931	38.35	2.78	12	5.90	79.00	1091.00	5540	20230713	-45.31	2625	20231227	15.43	3685	-17.77	20240117	2670	13.48	20240226	5540	-45.31	20230713	2625	15.43	20231227	2.63	N	333430	100	30 억		73208	N	N	0	N	00	N
95	20240314	111102	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3050	165	2	5.72	5307626005	1731246	1571.02	2910	3165	2900	3750	2020	2885	3065.78	0.24	0	-32728	2935	2910	2885	2860	2835	2897	2847	31	865	100	1780	5	1	30726747	937	38.61	2.80	12	5.63	79.00	1091.00	5540	20230713	-44.95	2625	20231227	16.19	3685	-17.23	20240117	2670	14.23	20240226	5540	-44.95	20230713	2625	16.19	20231227	2.63	N	333430	100	30 억		73208	N	N	0	N	00	N
96	20240314	101111	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	3020	135	2	4.68	4542657070	1479505	1342.58	2910	3165	2900	3750	2020	2885	3070.39	0.24	0	-15300	2935	2910	2885	2860	2835	2897	2847	31	865	100	1780	5	1	30726747	928	38.23	2.77	12	4.82	79.00	1091.00	5540	20230713	-45.49	2625	20231227	15.05	3685	-18.05	20240117	2670	13.11	20240226	5540	-45.49	20230713	2625	15.05	20231227	2.63	N	333430	100	30 억		73208	N	N	0	N	00	N
97	20240314	091108	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2935	50	2	1.73	80291550	27406	24.87	2910	2960	2900	3750	2020	2885	2929.71	0.24	0	7303	2935	2910	2885	2860	2835	2897	2847	31	865	100	1780	5	1	30726747	902	37.15	2.69	12	0.09	79.00	1091.00	5540	20230713	-47.02	2625	20231227	11.81	3685	-20.35	20240117	2670	9.93	20240226	5540	-47.02	20230713	2625	11.81	20231227	2.63	N	333430	100	30 억		73208	N	N	0	N	00	N
98	20240313	161049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	-10	5	-0.35	303415705	105007	78.40	2900	2910	2860	3760	2030	2895	2889.49	0.27	0	-8451	2935	2915	2875	2855	2815	2925	2865	31	865	100	1790	5	1	30726747	886	36.52	2.64	12	0.34	79.00	1091.00	5540	20230713	-47.92	2625	20231227	9.90	3685	-21.71	20240117	2670	8.05	20240226	5540	-47.92	20230713	2625	9.90	20231227	2.64	N	333430	100	30 억		81654	N	N	0	N	00	N
99	20240313	151054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	-15	5	-0.52	269511525	93263	69.64	2900	2910	2860	3760	2030	2895	2889.80	0.27	0	-8827	2935	2915	2875	2855	2815	2925	2865	31	865	100	1790	5	1	30726747	885	36.46	2.64	12	0.30	79.00	1091.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2670	7.87	20240226	5540	-48.01	20230713	2625	9.71	20231227	2.64	N	333430	100	30 억		81654	N	N	0	N	00	N
100	20240313	141052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2890	-5	5	-0.17	253914135	87836	65.58	2900	2910	2860	3760	2030	2895	2890.78	0.27	0	-9542	2935	2915	2875	2855	2815	2925	2865	31	865	100	1790	5	1	30726747	888	36.58	2.65	12	0.29	79.00	1091.00	5540	20230713	-47.83	2625	20231227	10.10	3685	-21.57	20240117	2670	8.24	20240226	5540	-47.83	20230713	2625	10.10	20231227	2.64	N	333430	100	30 억		81654	N	N	0	N	00	N
101	20240313	131101	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	5	2	0.17	188652420	65137	48.64	2900	2910	2880	3760	2030	2895	2896.24	0.27	0	-13691	2935	2915	2875	2855	2815	2925	2865	31	865	100	1790	5	1	30726747	891	36.71	2.66	12	0.21	79.00	1091.00	5540	20230713	-47.65	2625	20231227	10.48	3685	-21.30	20240117	2670	8.61	20240226	5540	-47.65	20230713	2625	10.48	20231227	2.64	N	333430	100	30 억		81654	N	N	0	N	00	N
102	20240313	121054	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2905	10	2	0.35	150949165	52113	38.91	2900	2910	2880	3760	2030	2895	2896.57	0.27	0	-13691	2935	2915	2875	2855	2815	2925	2865	31	865	100	1790	5	1	30726747	893	36.77	2.66	12	0.17	79.00	1091.00	5540	20230713	-47.56	2625	20231227	10.67	3685	-21.17	20240117	2670	8.80	20240226	5540	-47.56	20230713	2625	10.67	20231227	2.64	N	333430	100	30 억		81654	N	N	0	N	00	N
103	20240313	111051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	5	2	0.17	125417830	43306	32.33	2900	2910	2880	3760	2030	2895	2896.08	0.27	0	-9989	2935	2915	2875	2855	2815	2925	2865	31	865	100	1790	5	1	30726747	891	36.71	2.66	12	0.14	79.00	1091.00	5540	20230713	-47.65	2625	20231227	10.48	3685	-21.30	20240117	2670	8.61	20240226	5540	-47.65	20230713	2625	10.48	20231227	2.64	N	333430	100	30 억		81654	N	N	0	N	00	N
104	20240313	101048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2900	5	2	0.17	91192165	31516	23.53	2900	2905	2880	3760	2030	2895	2893.52	0.27	0	-4303	2935	2915	2875	2855	2815	2925	2865	31	865	100	1790	5	1	30726747	891	36.71	2.66	12	0.10	79.00	1091.00	5540	20230713	-47.65	2625	20231227	10.48	3685	-21.30	20240117	2670	8.61	20240226	5540	-47.65	20230713	2625	10.48	20231227	2.64	N	333430	100	30 억		81654	N	N	0	N	00	N
105	20240313	091057	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	0	3	0.00	27739840	9593	7.16	2900	2905	2880	3760	2030	2895	2891.68	0.27	0	-3299	2935	2915	2875	2855	2815	2925	2865	31	865	100	1790	5	1	30726747	890	36.65	2.65	12	0.03	79.00	1091.00	5540	20230713	-47.74	2625	20231227	10.29	3685	-21.44	20240117	2670	8.43	20240226	5540	-47.74	20230713	2625	10.29	20231227	2.64	N	333430	100	30 억		81654	N	N	0	N	00	N
106	20240312	161040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2895	40	2	1.40	248986920	86726	41.77	2890	2895	2835	3710	2000	2855	2860.67	0.28	0	-4759	3038	2946	2858	2766	2678	2992	2812	31	855	100	1770	5	1	30726747	890	36.65	2.65	12	0.28	79.00	1091.00	5540	20230713	-47.74	2625	20231227	10.29	3685	-21.44	20240117	2670	8.43	20240226	5540	-47.74	20230713	2625	10.29	20231227	2.64	N	333430	100	30 억		86285	N	N	0	N	00	N
107	20240312	151038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	20	2	0.70	185651130	64985	31.30	2890	2895	2835	3710	2000	2855	2856.83	0.28	0	-3805	3038	2946	2858	2766	2678	2992	2812	31	855	100	1770	5	1	30726747	883	36.39	2.64	12	0.21	79.00	1091.00	5540	20230713	-48.10	2625	20231227	9.52	3685	-21.98	20240117	2670	7.68	20240226	5540	-48.10	20230713	2625	9.52	20231227	2.64	N	333430	100	30 억		86285	N	N	0	N	00	N
108	20240312	141029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	-10	5	-0.35	126187245	44192	21.29	2890	2895	2835	3710	2000	2855	2855.43	0.28	0	-7676	3038	2946	2858	2766	2678	2992	2812	31	855	100	1770	5	1	30726747	874	36.01	2.61	12	0.14	79.00	1091.00	5540	20230713	-48.65	2625	20231227	8.38	3685	-22.80	20240117	2670	6.55	20240226	5540	-48.65	20230713	2625	8.38	20231227	2.64	N	333430	100	30 억		86285	N	N	0	N	00	N
109	20240312	130947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	0	3	0.00	106432675	37239	17.94	2890	2895	2840	3710	2000	2855	2858.10	0.28	0	-4952	3038	2946	2858	2766	2678	2992	2812	31	855	100	1770	5	1	30726747	877	36.14	2.62	12	0.12	79.00	1091.00	5540	20230713	-48.47	2625	20231227	8.76	3685	-22.52	20240117	2670	6.93	20240226	5540	-48.47	20230713	2625	8.76	20231227	2.64	N	333430	100	30 억		86285	N	N	0	N	00	N
110	20240312	121042	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2850	-5	5	-0.18	94765870	33140	15.96	2890	2895	2840	3710	2000	2855	2859.56	0.28	0	-3367	3038	2946	2858	2766	2678	2992	2812	31	855	100	1770	5	1	30726747	876	36.08	2.61	12	0.11	79.00	1091.00	5540	20230713	-48.56	2625	20231227	8.57	3685	-22.66	20240117	2670	6.74	20240226	5540	-48.56	20230713	2625	8.57	20231227	2.64	N	333430	100	30 억		86285	N	N	0	N	00	N
111	20240312	111038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	5	2	0.18	90478720	31639	15.24	2890	2895	2840	3710	2000	2855	2859.72	0.28	0	-2603	3038	2946	2858	2766	2678	2992	2812	31	855	100	1770	5	1	30726747	879	36.20	2.62	12	0.10	79.00	1091.00	5540	20230713	-48.38	2625	20231227	8.95	3685	-22.39	20240117	2670	7.12	20240226	5540	-48.38	20230713	2625	8.95	20231227	2.64	N	333430	100	30 억		86285	N	N	0	N	00	N
112	20240312	101041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2870	15	2	0.53	68650725	23987	11.55	2890	2895	2840	3710	2000	2855	2862.00	0.28	0	-4301	3038	2946	2858	2766	2678	2992	2812	31	855	100	1770	5	1	30726747	882	36.33	2.63	12	0.08	79.00	1091.00	5540	20230713	-48.19	2625	20231227	9.33	3685	-22.12	20240117	2670	7.49	20240226	5540	-48.19	20230713	2625	9.33	20231227	2.64	N	333430	100	30 억		86285	N	N	0	N	00	N
113	20240312	091038	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2865	10	2	0.35	27446240	9529	4.59	2890	2895	2860	3710	2000	2855	2880.29	0.28	0	-4892	3038	2946	2858	2766	2678	2992	2812	31	855	100	1770	5	1	30726747	880	36.27	2.63	12	0.03	79.00	1091.00	5540	20230713	-48.29	2625	20231227	9.14	3685	-22.25	20240117	2670	7.30	20240226	5540	-48.29	20230713	2625	9.14	20231227	2.64	N	333430	100	30 억		86285	N	N	0	N	00	N
114	20240311	161035	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	75	2	2.70	589053130	205001	360.08	2780	2950	2770	3610	1950	2780	2873.49	0.22	0	18078	2860	2820	2790	2750	2720	2805	2735	31	830	100	1720	5	1	30726747	877	36.14	2.62	12	0.67	79.00	1091.00	5540	20230713	-48.47	2625	20231227	8.76	3685	-22.52	20240117	2670	6.93	20240226	5540	-48.47	20230713	2625	8.76	20231227	2.68	N	333430	100	30 억		68340	N	N	0	N	00	N
115	20240311	151033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	75	2	2.70	566754020	197192	346.36	2780	2950	2770	3610	1950	2780	2874.15	0.22	0	15906	2860	2820	2790	2750	2720	2805	2735	31	830	100	1720	5	1	30726747	877	36.14	2.62	12	0.64	79.00	1091.00	5540	20230713	-48.47	2625	20231227	8.76	3685	-22.52	20240117	2670	6.93	20240226	5540	-48.47	20230713	2625	8.76	20231227	2.68	N	333430	100	30 억		68340	N	N	0	N	00	N
116	20240311	141031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	80	2	2.88	536093705	186449	327.49	2780	2950	2770	3610	1950	2780	2875.31	0.22	0	13296	2860	2820	2790	2750	2720	2805	2735	31	830	100	1720	5	1	30726747	879	36.20	2.62	12	0.61	79.00	1091.00	5540	20230713	-48.38	2625	20231227	8.95	3685	-22.39	20240117	2670	7.12	20240226	5540	-48.38	20230713	2625	8.95	20231227	2.68	N	333430	100	30 억		68340	N	N	0	N	00	N
117	20240311	131032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2875	95	2	3.42	514680125	178952	314.33	2780	2950	2770	3610	1950	2780	2876.11	0.22	0	13580	2860	2820	2790	2750	2720	2805	2735	31	830	100	1720	5	1	30726747	883	36.39	2.64	12	0.58	79.00	1091.00	5540	20230713	-48.10	2625	20231227	9.52	3685	-21.98	20240117	2670	7.68	20240226	5540	-48.10	20230713	2625	9.52	20231227	2.68	N	333430	100	30 억		68340	N	N	0	N	00	N
118	20240311	121033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2880	100	2	3.60	473907950	164700	289.29	2780	2950	2770	3610	1950	2780	2877.43	0.22	0	8739	2860	2820	2790	2750	2720	2805	2735	31	830	100	1720	5	1	30726747	885	36.46	2.64	12	0.54	79.00	1091.00	5540	20230713	-48.01	2625	20231227	9.71	3685	-21.85	20240117	2670	7.87	20240226	5540	-48.01	20230713	2625	9.71	20231227	2.68	N	333430	100	30 억		68340	N	N	0	N	00	N
119	20240311	111028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	105	2	3.78	437629570	152088	267.14	2780	2950	2770	3610	1950	2780	2877.51	0.22	0	8793	2860	2820	2790	2750	2720	2805	2735	31	830	100	1720	5	1	30726747	886	36.52	2.64	12	0.49	79.00	1091.00	5540	20230713	-47.92	2625	20231227	9.90	3685	-21.71	20240117	2670	8.05	20240226	5540	-47.92	20230713	2625	9.90	20231227	2.68	N	333430	100	30 억		68340	N	N	0	N	00	N
120	20240311	101020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2885	105	2	3.78	264619755	92234	162.01	2780	2950	2770	3610	1950	2780	2869.05	0.22	0	9658	2860	2820	2790	2750	2720	2805	2735	31	830	100	1720	5	1	30726747	886	36.52	2.64	12	0.30	79.00	1091.00	5540	20230713	-47.92	2625	20231227	9.90	3685	-21.71	20240117	2670	8.05	20240226	5540	-47.92	20230713	2625	9.90	20231227	2.68	N	333430	100	30 억		68340	N	N	0	N	00	N
121	20240311	091024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2825	45	2	1.62	15760520	5663	9.95	2780	2825	2770	3610	1950	2780	2783.10	0.22	0	2026	2860	2820	2790	2750	2720	2805	2735	31	830	100	1720	5	1	30726747	868	35.76	2.59	12	0.02	79.00	1091.00	5540	20230713	-49.01	2625	20231227	7.62	3685	-23.34	20240117	2670	5.81	20240226	5540	-49.01	20230713	2625	7.62	20231227	2.68	N	333430	100	30 억		68340	N	N	0	N	00	N
122	20240308	161028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-30	5	-1.07	158506925	56900	94.16	2800	2830	2760	3650	1970	2810	2785.72	0.25	0	-7106	2876	2842	2801	2767	2726	2860	2785	31	840	100	1740	5	1	30726747	854	35.19	2.55	12	0.19	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	3685	-24.56	20240117	2670	4.12	20240226	5540	-49.82	20230713	2625	5.90	20231227	2.68	N	333430	100	30 억		75446	N	N	0	N	00	N
123	20240308	151028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	-5	5	-0.18	128878245	46232	76.51	2800	2830	2760	3650	1970	2810	2787.63	0.25	0	-7201	2876	2842	2801	2767	2726	2860	2785	31	840	100	1740	5	1	30726747	862	35.51	2.57	12	0.15	79.00	1091.00	5540	20230713	-49.37	2625	20231227	6.86	3685	-23.88	20240117	2670	5.06	20240226	5540	-49.37	20230713	2625	6.86	20231227	2.68	N	333430	100	30 억		75446	N	N	0	N	00	N
124	20240308	141020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2780	-30	5	-1.07	92488670	33179	54.91	2800	2830	2760	3650	1970	2810	2787.55	0.25	0	-6322	2876	2842	2801	2767	2726	2860	2785	31	840	100	1740	5	1	30726747	854	35.19	2.55	12	0.11	79.00	1091.00	5540	20230713	-49.82	2625	20231227	5.90	3685	-24.56	20240117	2670	4.12	20240226	5540	-49.82	20230713	2625	5.90	20231227	2.68	N	333430	100	30 억		75446	N	N	0	N	00	N
125	20240308	131016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-15	5	-0.53	71655275	25657	42.46	2800	2830	2760	3650	1970	2810	2792.80	0.25	0	-6389	2876	2842	2801	2767	2726	2860	2785	31	840	100	1740	5	1	30726747	859	35.38	2.56	12	0.08	79.00	1091.00	5540	20230713	-49.55	2625	20231227	6.48	3685	-24.15	20240117	2670	4.68	20240226	5540	-49.55	20230713	2625	6.48	20231227	2.68	N	333430	100	30 억		75446	N	N	0	N	00	N
126	20240308	121020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-10	5	-0.36	51761810	18487	30.59	2800	2830	2780	3650	1970	2810	2799.89	0.25	0	-5460	2876	2842	2801	2767	2726	2860	2785	31	840	100	1740	5	1	30726747	860	35.44	2.57	12	0.06	79.00	1091.00	5540	20230713	-49.46	2625	20231227	6.67	3685	-24.02	20240117	2670	4.87	20240226	5540	-49.46	20230713	2625	6.67	20231227	2.68	N	333430	100	30 억		75446	N	N	0	N	00	N
127	20240308	111022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	0	3	0.00	36068380	12861	21.28	2800	2830	2795	3650	1970	2810	2804.47	0.25	0	-4524	2876	2842	2801	2767	2726	2860	2785	31	840	100	1740	5	1	30726747	863	35.57	2.58	12	0.04	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	3685	-23.74	20240117	2670	5.24	20240226	5540	-49.28	20230713	2625	7.05	20231227	2.68	N	333430	100	30 억		75446	N	N	0	N	00	N
128	20240308	101017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	5	2	0.18	22768755	8115	13.43	2800	2830	2795	3650	1970	2810	2805.75	0.25	0	-4315	2876	2842	2801	2767	2726	2860	2785	31	840	100	1740	5	1	30726747	865	35.63	2.58	12	0.03	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	3685	-23.61	20240117	2670	5.43	20240226	5540	-49.19	20230713	2625	7.24	20231227	2.68	N	333430	100	30 억		75446	N	N	0	N	00	N
129	20240308	091016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	20	2	0.71	5138355	1831	3.03	2800	2830	2795	3650	1970	2810	2806.26	0.25	0	393	2876	2842	2801	2767	2726	2860	2785	31	840	100	1740	5	1	30726747	870	35.82	2.59	12	0.01	79.00	1091.00	5540	20230713	-48.92	2625	20231227	7.81	3685	-23.20	20240117	2670	5.99	20240226	5540	-48.92	20230713	2625	7.81	20231227	2.68	N	333430	100	30 억		75446	N	N	0	N	00	N
130	20240307	161016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	45	2	1.63	166984250	59733	120.12	2775	2835	2760	3590	1940	2765	2795.47	0.22	0	6113	2845	2805	2785	2745	2725	2795	2735	31	825	100	1710	5	1	30726747	863	35.57	2.58	12	0.19	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	3685	-23.74	20240117	2670	5.24	20240226	5540	-49.28	20230713	2625	7.05	20231227	2.71	N	333430	100	30 억		68710	N	N	0	N	00	N
131	20240307	150958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	45	2	1.63	159963670	57230	115.08	2775	2835	2760	3590	1940	2765	2795.10	0.22	0	5679	2845	2805	2785	2745	2725	2795	2735	31	825	100	1710	5	1	30726747	863	35.57	2.58	12	0.19	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	3685	-23.74	20240117	2670	5.24	20240226	5540	-49.28	20230713	2625	7.05	20231227	2.71	N	333430	100	30 억		68710	N	N	0	N	00	N
132	20240307	140953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2815	50	2	1.81	139262450	49857	100.26	2775	2835	2760	3590	1940	2765	2793.24	0.22	0	4090	2845	2805	2785	2745	2725	2795	2735	31	825	100	1710	5	1	30726747	865	35.63	2.58	12	0.16	79.00	1091.00	5540	20230713	-49.19	2625	20231227	7.24	3685	-23.61	20240117	2670	5.43	20240226	5540	-49.19	20230713	2625	7.24	20231227	2.71	N	333430	100	30 억		68710	N	N	0	N	00	N
133	20240307	131005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2805	40	2	1.45	109333005	39239	78.91	2775	2830	2760	3590	1940	2765	2786.34	0.22	0	3643	2845	2805	2785	2745	2725	2795	2735	31	825	100	1710	5	1	30726747	862	35.51	2.57	12	0.13	79.00	1091.00	5540	20230713	-49.37	2625	20231227	6.86	3685	-23.88	20240117	2670	5.06	20240226	5540	-49.37	20230713	2625	6.86	20231227	2.71	N	333430	100	30 억		68710	N	N	0	N	00	N
134	20240307	121010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	45	2	1.63	95704625	34369	69.11	2775	2830	2760	3590	1940	2765	2784.62	0.22	0	3845	2845	2805	2785	2745	2725	2795	2735	31	825	100	1710	5	1	30726747	863	35.57	2.58	12	0.11	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	3685	-23.74	20240117	2670	5.24	20240226	5540	-49.28	20230713	2625	7.05	20231227	2.71	N	333430	100	30 억		68710	N	N	0	N	00	N
135	20240307	111016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	45	2	1.63	73135345	26340	52.97	2775	2810	2760	3590	1940	2765	2776.59	0.22	0	1690	2845	2805	2785	2745	2725	2795	2735	31	825	100	1710	5	1	30726747	863	35.57	2.58	12	0.09	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	3685	-23.74	20240117	2670	5.24	20240226	5540	-49.28	20230713	2625	7.05	20231227	2.71	N	333430	100	30 억		68710	N	N	0	N	00	N
136	20240307	101009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	10	2	0.36	37794890	13665	27.48	2775	2780	2760	3590	1940	2765	2765.82	0.22	0	-725	2845	2805	2785	2745	2725	2795	2735	31	825	100	1710	5	1	30726747	853	35.13	2.54	12	0.04	79.00	1091.00	5540	20230713	-49.91	2625	20231227	5.71	3685	-24.69	20240117	2670	3.93	20240226	5540	-49.91	20230713	2625	5.71	20231227	2.71	N	333430	100	30 억		68710	N	N	0	N	00	N
137	20240307	091011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	10	2	0.36	4997480	1802	3.62	2775	2780	2760	3590	1940	2765	2773.30	0.22	0	-539	2845	2805	2785	2745	2725	2795	2735	31	825	100	1710	5	1	30726747	853	35.13	2.54	12	0.01	79.00	1091.00	5540	20230713	-49.91	2625	20231227	5.71	3685	-24.69	20240117	2670	3.93	20240226	5540	-49.91	20230713	2625	5.71	20231227	2.71	N	333430	100	30 억		68710	N	N	0	N	00	N
138	20240306	161002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	-45	5	-1.60	138164065	49714	64.33	2810	2825	2765	3650	1970	2810	2779.19	0.25	0	-7816	2893	2851	2818	2776	2743	2835	2760	31	840	100	1740	5	1	30726747	850	35.00	2.53	12	0.16	79.00	1091.00	5540	20230713	-50.09	2625	20231227	5.33	3685	-24.97	20240117	2670	3.56	20240226	5540	-50.09	20230713	2625	5.33	20231227	2.75	N	333430	100	30 억		76526	N	N	0	N	00	N
139	20240306	151005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-25	5	-0.89	121561840	43715	56.57	2810	2825	2770	3650	1970	2810	2780.78	0.25	0	-9091	2893	2851	2818	2776	2743	2835	2760	31	840	100	1740	5	1	30726747	856	35.25	2.55	12	0.14	79.00	1091.00	5540	20230713	-49.73	2625	20231227	6.10	3685	-24.42	20240117	2670	4.31	20240226	5540	-49.73	20230713	2625	6.10	20231227	2.75	N	333430	100	30 억		76526	N	N	0	N	00	N
140	20240306	141012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2775	-35	5	-1.25	101729770	36571	47.33	2810	2825	2770	3650	1970	2810	2781.71	0.25	0	-8336	2893	2851	2818	2776	2743	2835	2760	31	840	100	1740	5	1	30726747	853	35.13	2.54	12	0.12	79.00	1091.00	5540	20230713	-49.91	2625	20231227	5.71	3685	-24.69	20240117	2670	3.93	20240226	5540	-49.91	20230713	2625	5.71	20231227	2.75	N	333430	100	30 억		76526	N	N	0	N	00	N
141	20240306	131011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2785	-25	5	-0.89	86301080	31012	40.13	2810	2825	2770	3650	1970	2810	2782.83	0.25	0	-8369	2893	2851	2818	2776	2743	2835	2760	31	840	100	1740	5	1	30726747	856	35.25	2.55	12	0.10	79.00	1091.00	5540	20230713	-49.73	2625	20231227	6.10	3685	-24.42	20240117	2670	4.31	20240226	5540	-49.73	20230713	2625	6.10	20231227	2.75	N	333430	100	30 억		76526	N	N	0	N	00	N
142	20240306	121009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2790	-20	5	-0.71	77315935	27780	35.95	2810	2825	2770	3650	1970	2810	2783.15	0.25	0	-7315	2893	2851	2818	2776	2743	2835	2760	31	840	100	1740	5	1	30726747	857	35.32	2.56	12	0.09	79.00	1091.00	5540	20230713	-49.64	2625	20231227	6.29	3685	-24.29	20240117	2670	4.49	20240226	5540	-49.64	20230713	2625	6.29	20231227	2.75	N	333430	100	30 억		76526	N	N	0	N	00	N
143	20240306	111008	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2795	-15	5	-0.53	54289840	19487	25.22	2810	2825	2770	3650	1970	2810	2785.95	0.25	0	-5211	2893	2851	2818	2776	2743	2835	2760	31	840	100	1740	5	1	30726747	859	35.38	2.56	12	0.06	79.00	1091.00	5540	20230713	-49.55	2625	20231227	6.48	3685	-24.15	20240117	2670	4.68	20240226	5540	-49.55	20230713	2625	6.48	20231227	2.75	N	333430	100	30 억		76526	N	N	0	N	00	N
144	20240306	100945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2800	-10	5	-0.36	33905800	12168	15.75	2810	2825	2770	3650	1970	2810	2786.47	0.25	0	-2321	2893	2851	2818	2776	2743	2835	2760	31	840	100	1740	5	1	30726747	860	35.44	2.57	12	0.04	79.00	1091.00	5540	20230713	-49.46	2625	20231227	6.67	3685	-24.02	20240117	2670	4.87	20240226	5540	-49.46	20230713	2625	6.67	20231227	2.75	N	333430	100	30 억		76526	N	N	0	N	00	N
145	20240306	091003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	0	3	0.00	5651340	2021	2.62	2810	2825	2790	3650	1970	2810	2796.30	0.25	0	-1760	2893	2851	2818	2776	2743	2835	2760	31	840	100	1740	5	1	30726747	863	35.57	2.58	12	0.01	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	3685	-23.74	20240117	2670	5.24	20240226	5540	-49.28	20230713	2625	7.05	20231227	2.75	N	333430	100	30 억		76526	N	N	0	N	00	N
146	20240305	160959	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-30	5	-1.06	217916805	77099	84.96	2840	2860	2785	3690	1990	2840	2826.46	0.31	0	-20320	2900	2870	2840	2810	2780	2870	2810	31	850	100	1760	5	1	30726747	863	35.57	2.58	12	0.25	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	3685	-23.74	20240117	2670	5.24	20240226	5540	-49.28	20230713	2625	7.05	20231227	2.69	N	333430	100	30 억		96670	N	N	0	N	00	N
147	20240305	150958	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2810	-30	5	-1.06	215047680	76073	83.83	2840	2860	2790	3690	1990	2840	2826.86	0.31	0	-19819	2900	2870	2840	2810	2780	2870	2810	31	850	100	1760	5	1	30726747	863	35.57	2.58	12	0.25	79.00	1091.00	5540	20230713	-49.28	2625	20231227	7.05	3685	-23.74	20240117	2670	5.24	20240226	5540	-49.28	20230713	2625	7.05	20231227	2.69	N	333430	100	30 억		96670	N	N	0	N	00	N
148	20240305	140946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2820	-20	5	-0.70	178180275	62915	69.33	2840	2860	2805	3690	1990	2840	2832.08	0.31	0	-20735	2900	2870	2840	2810	2780	2870	2810	31	850	100	1760	5	1	30726747	866	35.70	2.58	12	0.20	79.00	1091.00	5540	20230713	-49.10	2625	20231227	7.43	3685	-23.47	20240117	2670	5.62	20240226	5540	-49.10	20230713	2625	7.43	20231227	2.69	N	333430	100	30 억		96670	N	N	0	N	00	N
149	20240305	130948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-10	5	-0.35	150126770	52941	58.34	2840	2860	2810	3690	1990	2840	2835.74	0.31	0	-17475	2900	2870	2840	2810	2780	2870	2810	31	850	100	1760	5	1	30726747	870	35.82	2.59	12	0.17	79.00	1091.00	5540	20230713	-48.92	2625	20231227	7.81	3685	-23.20	20240117	2670	5.99	20240226	5540	-48.92	20230713	2625	7.81	20231227	2.69	N	333430	100	30 억		96670	N	N	0	N	00	N
150	20240305	120951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	-5	5	-0.18	114500535	40301	44.41	2840	2860	2820	3690	1990	2840	2841.13	0.31	0	-14249	2900	2870	2840	2810	2780	2870	2810	31	850	100	1760	5	1	30726747	871	35.89	2.60	12	0.13	79.00	1091.00	5540	20230713	-48.83	2625	20231227	8.00	3685	-23.07	20240117	2670	6.18	20240226	5540	-48.83	20230713	2625	8.00	20231227	2.69	N	333430	100	30 억		96670	N	N	0	N	00	N
151	20240305	110951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	-10	5	-0.35	91409735	32140	35.42	2840	2860	2830	3690	1990	2840	2844.11	0.31	0	-11028	2900	2870	2840	2810	2780	2870	2810	31	850	100	1760	5	1	30726747	870	35.82	2.59	12	0.10	79.00	1091.00	5540	20230713	-48.92	2625	20231227	7.81	3685	-23.20	20240117	2670	5.99	20240226	5540	-48.92	20230713	2625	7.81	20231227	2.69	N	333430	100	30 억		96670	N	N	0	N	00	N
152	20240305	100948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	5	2	0.18	70517000	24775	27.30	2840	2860	2835	3690	1990	2840	2846.30	0.31	0	-10900	2900	2870	2840	2810	2780	2870	2810	31	850	100	1760	5	1	30726747	874	36.01	2.61	12	0.08	79.00	1091.00	5540	20230713	-48.65	2625	20231227	8.38	3685	-22.80	20240117	2670	6.55	20240226	5540	-48.65	20230713	2625	8.38	20231227	2.69	N	333430	100	30 억		96670	N	N	0	N	00	N
153	20240305	090948	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2860	20	2	0.70	52307010	18367	20.24	2840	2860	2840	3690	1990	2840	2847.88	0.31	0	-10092	2900	2870	2840	2810	2780	2870	2810	31	850	100	1760	5	1	30726747	879	36.20	2.62	12	0.06	79.00	1091.00	5540	20230713	-48.38	2625	20231227	8.95	3685	-22.39	20240117	2670	7.12	20240226	5540	-48.38	20230713	2625	8.95	20231227	2.69	N	333430	100	30 억		96670	N	N	0	N	00	N
154	20240304	160947	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	35	2	1.25	257354585	90746	78.05	2840	2870	2810	3645	1965	2805	2835.95	0.32	0	-909	2891	2847	2821	2777	2751	2870	2800	31	840	100	1730	5	1	30726747	873	35.95	2.60	12	0.30	79.00	1091.00	5540	20230713	-48.74	2625	20231227	8.19	3685	-22.93	20240117	2670	6.37	20240226	5540	-48.74	20230713	2625	8.19	20231227	2.70	N	333430	100	30 억		97590	N	N	0	N	00	N
155	20240304	150942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2835	30	2	1.07	240628345	84850	72.98	2840	2870	2810	3645	1965	2805	2835.93	0.32	0	-1856	2891	2847	2821	2777	2751	2870	2800	31	840	100	1730	5	1	30726747	871	35.89	2.60	12	0.28	79.00	1091.00	5540	20230713	-48.83	2625	20231227	8.00	3685	-23.07	20240117	2670	6.18	20240226	5540	-48.83	20230713	2625	8.00	20231227	2.70	N	333430	100	30 억		97590	N	N	0	N	00	N
156	20240304	140911	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	25	2	0.89	209807690	73982	63.63	2840	2870	2810	3645	1965	2805	2835.93	0.32	0	-3315	2891	2847	2821	2777	2751	2870	2800	31	840	100	1730	5	1	30726747	870	35.82	2.59	12	0.24	79.00	1091.00	5540	20230713	-48.92	2625	20231227	7.81	3685	-23.20	20240117	2670	5.99	20240226	5540	-48.92	20230713	2625	7.81	20231227	2.70	N	333430	100	30 억		97590	N	N	0	N	00	N
157	20240304	130937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2830	25	2	0.89	187963380	66263	57.00	2840	2870	2810	3645	1965	2805	2836.63	0.32	0	-1601	2891	2847	2821	2777	2751	2870	2800	31	840	100	1730	5	1	30726747	870	35.82	2.59	12	0.22	79.00	1091.00	5540	20230713	-48.92	2625	20231227	7.81	3685	-23.20	20240117	2670	5.99	20240226	5540	-48.92	20230713	2625	7.81	20231227	2.70	N	333430	100	30 억		97590	N	N	0	N	00	N
158	20240304	120914	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	40	2	1.43	168277390	59307	51.01	2840	2870	2810	3645	1965	2805	2837.40	0.32	0	-1601	2891	2847	2821	2777	2751	2870	2800	31	840	100	1730	5	1	30726747	874	36.01	2.61	12	0.19	79.00	1091.00	5540	20230713	-48.65	2625	20231227	8.38	3685	-22.80	20240117	2670	6.55	20240226	5540	-48.65	20230713	2625	8.38	20231227	2.70	N	333430	100	30 억		97590	N	N	0	N	00	N
159	20240304	110931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2845	40	2	1.43	149316835	52615	45.26	2840	2870	2810	3645	1965	2805	2837.91	0.32	0	-205	2891	2847	2821	2777	2751	2870	2800	31	840	100	1730	5	1	30726747	874	36.01	2.61	12	0.17	79.00	1091.00	5540	20230713	-48.65	2625	20231227	8.38	3685	-22.80	20240117	2670	6.55	20240226	5540	-48.65	20230713	2625	8.38	20231227	2.70	N	333430	100	30 억		97590	N	N	0	N	00	N
160	20240304	100931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2840	35	2	1.25	107079235	37700	32.43	2840	2870	2815	3645	1965	2805	2840.30	0.32	0	-48	2891	2847	2821	2777	2751	2870	2800	31	840	100	1730	5	1	30726747	873	35.95	2.60	12	0.12	79.00	1091.00	5540	20230713	-48.74	2625	20231227	8.19	3685	-22.93	20240117	2670	6.37	20240226	5540	-48.74	20230713	2625	8.19	20231227	2.70	N	333430	100	30 억		97590	N	N	0	N	00	N
161	20240304	090931	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2855	50	2	1.78	40961920	14352	12.34	2840	2870	2835	3645	1965	2805	2854.09	0.32	0	1204	2891	2847	2821	2777	2751	2870	2800	31	840	100	1730	5	1	30726747	877	36.14	2.62	12	0.05	79.00	1091.00	5540	20230713	-48.47	2625	20231227	8.76	3685	-22.52	20240117	2670	6.93	20240226	5540	-48.47	20230713	2625	8.76	20231227	2.70	N	333430	100	30 억		97590	N	N	0	N	00	N