KissMeData/011320/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	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	-20	5	-0.41	113832540	23737	60.75	4820	4830	4785	6270	3380	4825	4795.57	2.93	0	-5009	4878	4851	4803	4776	4728	4865	4790	97	1445	500	3470	5	1	19320695	928	14.56	0.79	12	0.12	330.00	6072.00	6810	20230426	-29.44	4650	20231006	3.33	5580	-13.89	20240105	4705	2.13	20240313	6810	-29.44	20230426	4650	3.33	20231006	4.04	N	011320	500	96 억		565743	N	N	0	N	00	N
3	20240329	150253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-25	5	-0.52	105038255	21905	56.06	4820	4830	4785	6270	3380	4825	4795.17	2.93	0	-4554	4878	4851	4803	4776	4728	4865	4790	97	1445	500	3470	5	1	19320695	927	14.55	0.79	12	0.11	330.00	6072.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	4.04	N	011320	500	96 억		565743	N	N	0	N	00	N
4	20240329	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-30	5	-0.62	88018315	18356	46.98	4820	4830	4785	6270	3380	4825	4795.07	2.93	0	-3513	4878	4851	4803	4776	4728	4865	4790	97	1445	500	3470	5	1	19320695	926	14.53	0.79	12	0.10	330.00	6072.00	6810	20230426	-29.59	4650	20231006	3.12	5580	-14.07	20240105	4705	1.91	20240313	6810	-29.59	20230426	4650	3.12	20231006	4.04	N	011320	500	96 억		565743	N	N	0	N	00	N
5	20240329	130250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-25	5	-0.52	71629120	14932	38.22	4820	4830	4785	6270	3380	4825	4797.02	2.93	0	-3055	4878	4851	4803	4776	4728	4865	4790	97	1445	500	3470	5	1	19320695	927	14.55	0.79	12	0.08	330.00	6072.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	4.04	N	011320	500	96 억		565743	N	N	0	N	00	N
6	20240329	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-40	5	-0.83	68114560	14199	36.34	4820	4830	4785	6270	3380	4825	4797.14	2.93	0	-2680	4878	4851	4803	4776	4728	4865	4790	97	1445	500	3470	5	1	19320695	924	14.50	0.79	12	0.07	330.00	6072.00	6810	20230426	-29.74	4650	20231006	2.90	5580	-14.25	20240105	4705	1.70	20240313	6810	-29.74	20230426	4650	2.90	20231006	4.04	N	011320	500	96 억		565743	N	N	0	N	00	N
7	20240329	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-30	5	-0.62	40401675	8415	21.54	4820	4830	4785	6270	3380	4825	4801.15	2.93	0	-781	4878	4851	4803	4776	4728	4865	4790	97	1445	500	3470	5	1	19320695	926	14.53	0.79	12	0.04	330.00	6072.00	6810	20230426	-29.59	4650	20231006	3.12	5580	-14.07	20240105	4705	1.91	20240313	6810	-29.59	20230426	4650	3.12	20231006	4.04	N	011320	500	96 억		565743	N	N	0	N	00	N
8	20240329	100249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-25	5	-0.52	21288265	4431	11.34	4820	4830	4795	6270	3380	4825	4804.39	2.93	0	-203	4878	4851	4803	4776	4728	4865	4790	97	1445	500	3470	5	1	19320695	927	14.55	0.79	12	0.02	330.00	6072.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	4.04	N	011320	500	96 억		565743	N	N	0	N	00	N
9	20240329	090246	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-25	5	-0.52	1958500	407	1.04	4820	4820	4800	6270	3380	4825	4812.04	2.93	0	-147	4878	4851	4803	4776	4728	4865	4790	97	1445	500	3470	5	1	19320695	927	14.55	0.79	12	0.00	330.00	6072.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	4.04	N	011320	500	96 억		565743	N	N	0	N	00	N
10	20240328	160249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	65	2	1.37	184479860	38478	198.39	4770	4830	4755	6180	3335	4760	4794.42	2.92	0	1682	4793	4776	4758	4741	4723	4767	4732	97	1420	500	3420	5	1	19320695	932	14.62	0.79	12	0.20	330.00	6072.00	6810	20230426	-29.15	4650	20231006	3.76	5580	-13.53	20240105	4705	2.55	20240313	6810	-29.15	20230426	4650	3.76	20231006	4.02	N	011320	500	96 억		564163	N	N	0	N	00	N
11	20240328	150252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	30	2	0.63	174282810	36354	187.44	4770	4830	4755	6180	3335	4760	4794.05	2.92	0	1808	4793	4776	4758	4741	4723	4767	4732	97	1420	500	3420	5	1	19320695	925	14.52	0.79	12	0.19	330.00	6072.00	6810	20230426	-29.66	4650	20231006	3.01	5580	-14.16	20240105	4705	1.81	20240313	6810	-29.66	20230426	4650	3.01	20231006	4.02	N	011320	500	96 억		564163	N	N	0	N	00	N
12	20240328	140248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	40	2	0.84	157491085	32850	169.37	4770	4830	4755	6180	3335	4760	4794.25	2.92	0	1946	4793	4776	4758	4741	4723	4767	4732	97	1420	500	3420	5	1	19320695	927	14.55	0.79	12	0.17	330.00	6072.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	4.02	N	011320	500	96 억		564163	N	N	0	N	00	N
13	20240328	130247	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	45	2	0.95	143923775	30026	154.81	4770	4830	4755	6180	3335	4760	4793.30	2.92	0	2649	4793	4776	4758	4741	4723	4767	4732	97	1420	500	3420	5	1	19320695	928	14.56	0.79	12	0.16	330.00	6072.00	6810	20230426	-29.44	4650	20231006	3.33	5580	-13.89	20240105	4705	2.13	20240313	6810	-29.44	20230426	4650	3.33	20231006	4.02	N	011320	500	96 억		564163	N	N	0	N	00	N
14	20240328	120250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	65	2	1.37	137390720	28669	147.82	4770	4825	4755	6180	3335	4760	4792.31	2.92	0	3243	4793	4776	4758	4741	4723	4767	4732	97	1420	500	3420	5	1	19320695	932	14.62	0.79	12	0.15	330.00	6072.00	6810	20230426	-29.15	4650	20231006	3.76	5580	-13.53	20240105	4705	2.55	20240313	6810	-29.15	20230426	4650	3.76	20231006	4.02	N	011320	500	96 억		564163	N	N	0	N	00	N
15	20240328	110248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	30	2	0.63	119749425	24999	128.89	4770	4825	4755	6180	3335	4760	4790.17	2.92	0	3187	4793	4776	4758	4741	4723	4767	4732	97	1420	500	3420	5	1	19320695	925	14.52	0.79	12	0.13	330.00	6072.00	6810	20230426	-29.66	4650	20231006	3.01	5580	-14.16	20240105	4705	1.81	20240313	6810	-29.66	20230426	4650	3.01	20231006	4.02	N	011320	500	96 억		564163	N	N	0	N	00	N
16	20240328	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	50	2	1.05	81064545	16945	87.37	4770	4820	4755	6180	3335	4760	4783.98	2.92	0	3886	4793	4776	4758	4741	4723	4767	4732	97	1420	500	3420	5	1	19320695	929	14.58	0.79	12	0.09	330.00	6072.00	6810	20230426	-29.37	4650	20231006	3.44	5580	-13.80	20240105	4705	2.23	20240313	6810	-29.37	20230426	4650	3.44	20231006	4.02	N	011320	500	96 억		564163	N	N	0	N	00	N
17	20240328	090254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	0	3	0.00	2584800	543	2.80	4770	4770	4760	6180	3335	4760	4760.22	2.92	0	-530	4793	4776	4758	4741	4723	4767	4732	97	1420	500	3420	5	1	19320695	920	14.42	0.78	12	0.00	330.00	6072.00	6810	20230426	-30.10	4650	20231006	2.37	5580	-14.70	20240105	4705	1.17	20240313	6810	-30.10	20230426	4650	2.37	20231006	4.02	N	011320	500	96 억		564163	N	N	0	N	00	N
18	20240327	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	5	2	0.11	92013925	19362	48.03	4775	4775	4740	6180	3330	4755	4752.29	2.93	0	-2450	4825	4790	4765	4730	4705	4777	4717	97	1425	500	3420	5	1	19320695	920	14.42	0.78	12	0.10	330.00	6072.00	6810	20230426	-30.10	4650	20231006	2.37	5580	-14.70	20240105	4705	1.17	20240313	6810	-30.10	20230426	4650	2.37	20231006	4.03	N	011320	500	96 억		566605	N	N	0	N	00	N
19	20240327	150251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	5	2	0.11	83900310	17655	43.80	4775	4775	4740	6180	3330	4755	4752.21	2.93	0	-2032	4825	4790	4765	4730	4705	4777	4717	97	1425	500	3420	5	1	19320695	920	14.42	0.78	12	0.09	330.00	6072.00	6810	20230426	-30.10	4650	20231006	2.37	5580	-14.70	20240105	4705	1.17	20240313	6810	-30.10	20230426	4650	2.37	20231006	4.03	N	011320	500	96 억		566605	N	N	0	N	00	N
20	20240327	140253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	5	2	0.11	54082000	11377	28.22	4775	4775	4745	6180	3330	4755	4753.63	2.93	0	-1633	4825	4790	4765	4730	4705	4777	4717	97	1425	500	3420	5	1	19320695	920	14.42	0.78	12	0.06	330.00	6072.00	6810	20230426	-30.10	4650	20231006	2.37	5580	-14.70	20240105	4705	1.17	20240313	6810	-30.10	20230426	4650	2.37	20231006	4.03	N	011320	500	96 억		566605	N	N	0	N	00	N
21	20240327	130253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	0	3	0.00	39623715	8337	20.68	4775	4775	4745	6180	3330	4755	4752.75	2.93	0	-1336	4825	4790	4765	4730	4705	4777	4717	97	1425	500	3420	5	1	19320695	919	14.41	0.78	12	0.04	330.00	6072.00	6810	20230426	-30.18	4650	20231006	2.26	5580	-14.78	20240105	4705	1.06	20240313	6810	-30.18	20230426	4650	2.26	20231006	4.03	N	011320	500	96 억		566605	N	N	0	N	00	N
22	20240327	120252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	5	2	0.11	31721300	6674	16.56	4775	4775	4745	6180	3330	4755	4752.97	2.93	0	-1064	4825	4790	4765	4730	4705	4777	4717	97	1425	500	3420	5	1	19320695	920	14.42	0.78	12	0.03	330.00	6072.00	6810	20230426	-30.10	4650	20231006	2.37	5580	-14.70	20240105	4705	1.17	20240313	6810	-30.10	20230426	4650	2.37	20231006	4.03	N	011320	500	96 억		566605	N	N	0	N	00	N
23	20240327	110252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	5	2	0.11	14216015	2991	7.42	4775	4775	4745	6180	3330	4755	4752.93	2.93	0	-762	4825	4790	4765	4730	4705	4777	4717	97	1425	500	3420	5	1	19320695	920	14.42	0.78	12	0.02	330.00	6072.00	6810	20230426	-30.10	4650	20231006	2.37	5580	-14.70	20240105	4705	1.17	20240313	6810	-30.10	20230426	4650	2.37	20231006	4.03	N	011320	500	96 억		566605	N	N	0	N	00	N
24	20240327	100249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	5	2	0.11	10847025	2283	5.66	4775	4775	4745	6180	3330	4755	4751.22	2.93	0	-419	4825	4790	4765	4730	4705	4777	4717	97	1425	500	3420	5	1	19320695	920	14.42	0.78	12	0.01	330.00	6072.00	6810	20230426	-30.10	4650	20231006	2.37	5580	-14.70	20240105	4705	1.17	20240313	6810	-30.10	20230426	4650	2.37	20231006	4.03	N	011320	500	96 억		566605	N	N	0	N	00	N
25	20240327	090254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	0	3	0.00	1089125	229	0.57	4775	4775	4745	6180	3330	4755	4756.00	2.93	0	-71	4825	4790	4765	4730	4705	4777	4717	97	1425	500	3420	5	1	19320695	919	14.41	0.78	12	0.00	330.00	6072.00	6810	20230426	-30.18	4650	20231006	2.26	5580	-14.78	20240105	4705	1.06	20240313	6810	-30.18	20230426	4650	2.26	20231006	4.03	N	011320	500	96 억		566605	N	N	0	N	00	N
26	20240326	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4755	-5	5	-0.11	188358290	39539	177.43	4800	4800	4740	6180	3335	4760	4763.86	2.97	0	-8013	4823	4791	4773	4741	4723	4782	4732	97	1420	500	3420	5	1	19320695	919	14.41	0.78	12	0.20	330.00	6072.00	6810	20230426	-30.18	4650	20231006	2.26	5580	-14.78	20240105	4705	1.06	20240313	6810	-30.18	20230426	4650	2.26	20231006	4.02	N	011320	500	96 억		574618	N	N	0	N	00	N
27	20240326	150250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4745	-15	5	-0.32	174933710	36709	164.73	4800	4800	4740	6180	3335	4760	4765.42	2.97	0	-6777	4823	4791	4773	4741	4723	4782	4732	97	1420	500	3420	5	1	19320695	917	14.38	0.78	12	0.19	330.00	6072.00	6810	20230426	-30.32	4650	20231006	2.04	5580	-14.96	20240105	4705	0.85	20240313	6810	-30.32	20230426	4650	2.04	20231006	4.02	N	011320	500	96 억		574618	N	N	0	N	00	N
28	20240326	140249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	5	2	0.11	109105345	22848	102.53	4800	4800	4760	6180	3335	4760	4775.27	2.97	0	-5718	4823	4791	4773	4741	4723	4782	4732	97	1420	500	3420	5	1	19320695	921	14.44	0.78	12	0.12	330.00	6072.00	6810	20230426	-30.03	4650	20231006	2.47	5580	-14.61	20240105	4705	1.28	20240313	6810	-30.03	20230426	4650	2.47	20231006	4.02	N	011320	500	96 억		574618	N	N	0	N	00	N
29	20240326	130248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	10	2	0.21	86549835	18116	81.30	4800	4800	4760	6180	3335	4760	4777.54	2.97	0	-4697	4823	4791	4773	4741	4723	4782	4732	97	1420	500	3420	5	1	19320695	922	14.45	0.79	12	0.09	330.00	6072.00	6810	20230426	-29.96	4650	20231006	2.58	5580	-14.52	20240105	4705	1.38	20240313	6810	-29.96	20230426	4650	2.58	20231006	4.02	N	011320	500	96 억		574618	N	N	0	N	00	N
30	20240326	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	10	2	0.21	73209110	15320	68.75	4800	4800	4760	6180	3335	4760	4778.66	2.97	0	-4405	4823	4791	4773	4741	4723	4782	4732	97	1420	500	3420	5	1	19320695	922	14.45	0.79	12	0.08	330.00	6072.00	6810	20230426	-29.96	4650	20231006	2.58	5580	-14.52	20240105	4705	1.38	20240313	6810	-29.96	20230426	4650	2.58	20231006	4.02	N	011320	500	96 억		574618	N	N	0	N	00	N
31	20240326	110244	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	10	2	0.21	51612605	10794	48.44	4800	4800	4760	6180	3335	4760	4781.60	2.97	0	-4300	4823	4791	4773	4741	4723	4782	4732	97	1420	500	3420	5	1	19320695	922	14.45	0.79	12	0.06	330.00	6072.00	6810	20230426	-29.96	4650	20231006	2.58	5580	-14.52	20240105	4705	1.38	20240313	6810	-29.96	20230426	4650	2.58	20231006	4.02	N	011320	500	96 억		574618	N	N	0	N	00	N
32	20240326	100249	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	25	2	0.53	38110470	7963	35.73	4800	4800	4760	6180	3335	4760	4785.94	2.97	0	-3361	4823	4791	4773	4741	4723	4782	4732	97	1420	500	3420	5	1	19320695	924	14.50	0.79	12	0.04	330.00	6072.00	6810	20230426	-29.74	4650	20231006	2.90	5580	-14.25	20240105	4705	1.70	20240313	6810	-29.74	20230426	4650	2.90	20231006	4.02	N	011320	500	96 억		574618	N	N	0	N	00	N
33	20240326	090248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	35	2	0.74	20236750	4216	18.92	4800	4800	4795	6180	3335	4760	4799.99	2.97	0	-3401	4823	4791	4773	4741	4723	4782	4732	97	1420	500	3420	5	1	19320695	926	14.53	0.79	12	0.02	330.00	6072.00	6810	20230426	-29.59	4650	20231006	3.12	5580	-14.07	20240105	4705	1.91	20240313	6810	-29.59	20230426	4650	3.12	20231006	4.02	N	011320	500	96 억		574618	N	N	0	N	00	N
34	20240325	160255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-50	5	-1.04	106347560	22262	105.59	4780	4805	4755	6250	3370	4810	4777.10	2.99	0	-2598	4863	4836	4803	4776	4743	4850	4790	97	1440	500	3460	5	1	19320695	920	14.42	0.78	12	0.12	330.00	6072.00	6810	20230426	-30.10	4650	20231006	2.37	5580	-14.70	20240105	4705	1.17	20240313	6810	-30.10	20230426	4650	2.37	20231006	4.00	N	011320	500	96 억		577217	N	N	0	N	00	N
35	20240325	150256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-30	5	-0.62	82969040	17359	82.34	4780	4805	4755	6250	3370	4810	4779.60	2.99	0	-2308	4863	4836	4803	4776	4743	4850	4790	97	1440	500	3460	5	1	19320695	924	14.48	0.79	12	0.09	330.00	6072.00	6810	20230426	-29.81	4650	20231006	2.80	5580	-14.34	20240105	4705	1.59	20240313	6810	-29.81	20230426	4650	2.80	20231006	4.00	N	011320	500	96 억		577217	N	N	0	N	00	N
36	20240325	140256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-30	5	-0.62	80008850	16739	79.40	4780	4805	4755	6250	3370	4810	4779.79	2.99	0	-2154	4863	4836	4803	4776	4743	4850	4790	97	1440	500	3460	5	1	19320695	924	14.48	0.79	12	0.09	330.00	6072.00	6810	20230426	-29.81	4650	20231006	2.80	5580	-14.34	20240105	4705	1.59	20240313	6810	-29.81	20230426	4650	2.80	20231006	4.00	N	011320	500	96 억		577217	N	N	0	N	00	N
37	20240325	130256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-30	5	-0.62	67364900	14091	66.84	4780	4805	4755	6250	3370	4810	4780.70	2.99	0	-434	4863	4836	4803	4776	4743	4850	4790	97	1440	500	3460	5	1	19320695	924	14.48	0.79	12	0.07	330.00	6072.00	6810	20230426	-29.81	4650	20231006	2.80	5580	-14.34	20240105	4705	1.59	20240313	6810	-29.81	20230426	4650	2.80	20231006	4.00	N	011320	500	96 억		577217	N	N	0	N	00	N
38	20240325	120301	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-30	5	-0.62	59230720	12389	58.76	4780	4805	4755	6250	3370	4810	4780.91	2.99	0	184	4863	4836	4803	4776	4743	4850	4790	97	1440	500	3460	5	1	19320695	924	14.48	0.79	12	0.06	330.00	6072.00	6810	20230426	-29.81	4650	20231006	2.80	5580	-14.34	20240105	4705	1.59	20240313	6810	-29.81	20230426	4650	2.80	20231006	4.00	N	011320	500	96 억		577217	N	N	0	N	00	N
39	20240325	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-25	5	-0.52	43626615	9127	43.29	4780	4805	4755	6250	3370	4810	4779.95	2.99	0	343	4863	4836	4803	4776	4743	4850	4790	97	1440	500	3460	5	1	19320695	924	14.50	0.79	12	0.05	330.00	6072.00	6810	20230426	-29.74	4650	20231006	2.90	5580	-14.25	20240105	4705	1.70	20240313	6810	-29.74	20230426	4650	2.90	20231006	4.00	N	011320	500	96 억		577217	N	N	0	N	00	N
40	20240325	100256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-20	5	-0.42	24194795	5067	24.03	4780	4800	4755	6250	3370	4810	4774.97	2.99	0	501	4863	4836	4803	4776	4743	4850	4790	97	1440	500	3460	5	1	19320695	925	14.52	0.79	12	0.03	330.00	6072.00	6810	20230426	-29.66	4650	20231006	3.01	5580	-14.16	20240105	4705	1.81	20240313	6810	-29.66	20230426	4650	3.01	20231006	4.00	N	011320	500	96 억		577217	N	N	0	N	00	N
41	20240325	090259	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-30	5	-0.62	1735140	363	1.72	4780	4780	4780	6250	3370	4810	4780.00	2.99	0	0	4863	4836	4803	4776	4743	4850	4790	97	1440	500	3460	5	1	19320695	924	14.48	0.79	12	0.00	330.00	6072.00	6810	20230426	-29.81	4650	20231006	2.80	5580	-14.34	20240105	4705	1.59	20240313	6810	-29.81	20230426	4650	2.80	20231006	4.00	N	011320	500	96 억		577217	N	N	0	N	00	N
42	20240322	160255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	0	3	0.00	100783195	21040	106.21	4795	4830	4770	6250	3370	4810	4790.07	3.00	0	-1719	4886	4847	4806	4767	4726	4867	4787	97	1440	500	3460	5	1	19320695	929	14.58	0.79	12	0.11	330.00	6072.00	6810	20230426	-29.37	4650	20231006	3.44	5580	-13.80	20240105	4705	2.23	20240313	6810	-29.37	20230426	4650	3.44	20231006	4.01	N	011320	500	96 억		578937	N	N	0	N	00	N
43	20240322	150258	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	-5	5	-0.10	96152450	20076	101.34	4795	4830	4770	6250	3370	4810	4789.42	3.00	0	-1646	4886	4847	4806	4767	4726	4867	4787	97	1440	500	3460	5	1	19320695	928	14.56	0.79	12	0.10	330.00	6072.00	6810	20230426	-29.44	4650	20231006	3.33	5580	-13.89	20240105	4705	2.13	20240313	6810	-29.44	20230426	4650	3.33	20231006	4.01	N	011320	500	96 억		578937	N	N	0	N	00	N
44	20240322	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-15	5	-0.31	89298665	18648	94.13	4795	4830	4770	6250	3370	4810	4788.65	3.00	0	-1395	4886	4847	4806	4767	4726	4867	4787	97	1440	500	3460	5	1	19320695	926	14.53	0.79	12	0.10	330.00	6072.00	6810	20230426	-29.59	4650	20231006	3.12	5580	-14.07	20240105	4705	1.91	20240313	6810	-29.59	20230426	4650	3.12	20231006	4.01	N	011320	500	96 억		578937	N	N	0	N	00	N
45	20240322	130256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-10	5	-0.21	85778555	17913	90.42	4795	4830	4770	6250	3370	4810	4788.62	3.00	0	-1464	4886	4847	4806	4767	4726	4867	4787	97	1440	500	3460	5	1	19320695	927	14.55	0.79	12	0.09	330.00	6072.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	4.01	N	011320	500	96 억		578937	N	N	0	N	00	N
46	20240322	120255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	-25	5	-0.52	82077330	17141	86.53	4795	4830	4770	6250	3370	4810	4788.36	3.00	0	-1202	4886	4847	4806	4767	4726	4867	4787	97	1440	500	3460	5	1	19320695	924	14.50	0.79	12	0.09	330.00	6072.00	6810	20230426	-29.74	4650	20231006	2.90	5580	-14.25	20240105	4705	1.70	20240313	6810	-29.74	20230426	4650	2.90	20231006	4.01	N	011320	500	96 억		578937	N	N	0	N	00	N
47	20240322	110257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-40	5	-0.83	79539155	16610	83.85	4795	4830	4770	6250	3370	4810	4788.63	3.00	0	-1231	4886	4847	4806	4767	4726	4867	4787	97	1440	500	3460	5	1	19320695	922	14.45	0.79	12	0.09	330.00	6072.00	6810	20230426	-29.96	4650	20231006	2.58	5580	-14.52	20240105	4705	1.38	20240313	6810	-29.96	20230426	4650	2.58	20231006	4.01	N	011320	500	96 억		578937	N	N	0	N	00	N
48	20240322	100257	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	5	2	0.10	32693555	6825	34.45	4795	4830	4770	6250	3370	4810	4790.26	3.00	0	-537	4886	4847	4806	4767	4726	4867	4787	97	1440	500	3460	5	1	19320695	930	14.59	0.79	12	0.04	330.00	6072.00	6810	20230426	-29.30	4650	20231006	3.55	5580	-13.71	20240105	4705	2.34	20240313	6810	-29.30	20230426	4650	3.55	20231006	4.01	N	011320	500	96 억		578937	N	N	0	N	00	N
49	20240322	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4820	10	2	0.21	1953290	406	2.05	4795	4830	4795	6250	3370	4810	4811.06	3.00	0	-110	4886	4847	4806	4767	4726	4867	4787	97	1440	500	3460	5	1	19320695	931	14.61	0.79	12	0.00	330.00	6072.00	6810	20230426	-29.22	4650	20231006	3.66	5580	-13.62	20240105	4705	2.44	20240313	6810	-29.22	20230426	4650	3.66	20231006	4.01	N	011320	500	96 억		578937	N	N	0	N	00	N
50	20240321	160254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	35	2	0.73	94877980	19771	107.64	4775	4845	4765	6200	3345	4775	4798.84	3.00	0	-808	4825	4800	4770	4745	4715	4812	4757	97	1425	500	3430	5	1	19320695	929	14.58	0.79	12	0.10	330.00	6072.00	6810	20230426	-29.37	4650	20231006	3.44	5580	-13.80	20240105	4705	2.23	20240313	6810	-29.37	20230426	4650	3.44	20231006	4.01	N	011320	500	96 억		579743	N	N	0	N	00	N
51	20240321	150254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	20	2	0.42	87724510	18281	99.53	4775	4845	4765	6200	3345	4775	4798.67	3.00	0	-645	4825	4800	4770	4745	4715	4812	4757	97	1425	500	3430	5	1	19320695	926	14.53	0.79	12	0.09	330.00	6072.00	6810	20230426	-29.59	4650	20231006	3.12	5580	-14.07	20240105	4705	1.91	20240313	6810	-29.59	20230426	4650	3.12	20231006	4.01	N	011320	500	96 억		579743	N	N	0	N	00	N
52	20240321	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	15	2	0.31	86273160	17978	97.88	4775	4845	4765	6200	3345	4775	4798.82	3.00	0	-645	4825	4800	4770	4745	4715	4812	4757	97	1425	500	3430	5	1	19320695	925	14.52	0.79	12	0.09	330.00	6072.00	6810	20230426	-29.66	4650	20231006	3.01	5580	-14.16	20240105	4705	1.81	20240313	6810	-29.66	20230426	4650	3.01	20231006	4.01	N	011320	500	96 억		579743	N	N	0	N	00	N
53	20240321	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4805	30	2	0.63	81431895	16966	92.37	4775	4845	4765	6200	3345	4775	4799.71	3.00	0	-645	4825	4800	4770	4745	4715	4812	4757	97	1425	500	3430	5	1	19320695	928	14.56	0.79	12	0.09	330.00	6072.00	6810	20230426	-29.44	4650	20231006	3.33	5580	-13.89	20240105	4705	2.13	20240313	6810	-29.44	20230426	4650	3.33	20231006	4.01	N	011320	500	96 억		579743	N	N	0	N	00	N
54	20240321	120253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	25	2	0.52	68592075	14292	77.81	4775	4845	4765	6200	3345	4775	4799.33	3.00	0	-805	4825	4800	4770	4745	4715	4812	4757	97	1425	500	3430	5	1	19320695	927	14.55	0.79	12	0.07	330.00	6072.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	4.01	N	011320	500	96 억		579743	N	N	0	N	00	N
55	20240321	110254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	25	2	0.52	48955225	10195	55.51	4775	4845	4765	6200	3345	4775	4801.89	3.00	0	-805	4825	4800	4770	4745	4715	4812	4757	97	1425	500	3430	5	1	19320695	927	14.55	0.79	12	0.05	330.00	6072.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	4.01	N	011320	500	96 억		579743	N	N	0	N	00	N
56	20240321	100254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4835	60	2	1.26	37866965	7891	42.96	4775	4845	4765	6200	3345	4775	4798.75	3.00	0	-421	4825	4800	4770	4745	4715	4812	4757	97	1425	500	3430	5	1	19320695	934	14.65	0.80	12	0.04	330.00	6072.00	6810	20230426	-29.00	4650	20231006	3.98	5580	-13.35	20240105	4705	2.76	20240313	6810	-29.00	20230426	4650	3.98	20231006	4.01	N	011320	500	96 억		579743	N	N	0	N	00	N
57	20240321	090255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-5	5	-0.10	2502065	524	2.85	4775	4775	4770	6200	3345	4775	4774.93	3.00	0	0	4825	4800	4770	4745	4715	4812	4757	97	1425	500	3430	5	1	19320695	922	14.45	0.79	12	0.00	330.00	6072.00	6810	20230426	-29.96	4650	20231006	2.58	5580	-14.52	20240105	4705	1.38	20240313	6810	-29.96	20230426	4650	2.58	20231006	4.01	N	011320	500	96 억		579743	N	N	0	N	00	N
58	20240320	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	15	2	0.32	85795370	18002	57.98	4740	4795	4740	6180	3335	4760	4765.78	3.02	0	-4461	4813	4786	4773	4746	4733	4780	4740	97	1420	500	3420	5	1	19320695	923	25.95	0.82	12	0.09	184.00	5828.00	6810	20230426	-29.88	4650	20231006	2.69	5580	-14.43	20240105	4705	1.49	20240313	6810	-29.88	20230426	4650	2.69	20231006	3.99	N	011320	500	96 억		584204	N	N	0	N	00	N
59	20240320	150252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	5	2	0.11	61904430	12992	41.84	4740	4795	4740	6180	3335	4760	4764.81	3.02	0	-2826	4813	4786	4773	4746	4733	4780	4740	97	1420	500	3420	5	1	19320695	921	25.90	0.82	12	0.07	184.00	5828.00	6810	20230426	-30.03	4650	20231006	2.47	5580	-14.61	20240105	4705	1.28	20240313	6810	-30.03	20230426	4650	2.47	20231006	3.99	N	011320	500	96 억		584204	N	N	0	N	00	N
60	20240320	140255	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	10	2	0.21	49719690	10434	33.60	4740	4795	4740	6180	3335	4760	4765.16	3.02	0	-2582	4813	4786	4773	4746	4733	4780	4740	97	1420	500	3420	5	1	19320695	922	25.92	0.82	12	0.05	184.00	5828.00	6810	20230426	-29.96	4650	20231006	2.58	5580	-14.52	20240105	4705	1.38	20240313	6810	-29.96	20230426	4650	2.58	20231006	3.99	N	011320	500	96 억		584204	N	N	0	N	00	N
61	20240320	130256	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	10	2	0.21	36922670	7747	24.95	4740	4795	4740	6180	3335	4760	4766.06	3.02	0	-2035	4813	4786	4773	4746	4733	4780	4740	97	1420	500	3420	5	1	19320695	922	25.92	0.82	12	0.04	184.00	5828.00	6810	20230426	-29.96	4650	20231006	2.58	5580	-14.52	20240105	4705	1.38	20240313	6810	-29.96	20230426	4650	2.58	20231006	3.99	N	011320	500	96 억		584204	N	N	0	N	00	N
62	20240320	120254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	5	2	0.11	34025290	7139	22.99	4740	4795	4740	6180	3335	4760	4766.11	3.02	0	-1880	4813	4786	4773	4746	4733	4780	4740	97	1420	500	3420	5	1	19320695	921	25.90	0.82	12	0.04	184.00	5828.00	6810	20230426	-30.03	4650	20231006	2.47	5580	-14.61	20240105	4705	1.28	20240313	6810	-30.03	20230426	4650	2.47	20231006	3.99	N	011320	500	96 억		584204	N	N	0	N	00	N
63	20240320	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	10	2	0.21	28624485	6004	19.34	4740	4795	4740	6180	3335	4760	4767.57	3.02	0	-1295	4813	4786	4773	4746	4733	4780	4740	97	1420	500	3420	5	1	19320695	922	25.92	0.82	12	0.03	184.00	5828.00	6810	20230426	-29.96	4650	20231006	2.58	5580	-14.52	20240105	4705	1.38	20240313	6810	-29.96	20230426	4650	2.58	20231006	3.99	N	011320	500	96 억		584204	N	N	0	N	00	N
64	20240320	100252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4785	25	2	0.53	18816475	3951	12.73	4740	4795	4740	6180	3335	4760	4762.46	3.02	0	-260	4813	4786	4773	4746	4733	4780	4740	97	1420	500	3420	5	1	19320695	924	26.01	0.82	12	0.02	184.00	5828.00	6810	20230426	-29.74	4650	20231006	2.90	5580	-14.25	20240105	4705	1.70	20240313	6810	-29.74	20230426	4650	2.90	20231006	3.99	N	011320	500	96 억		584204	N	N	0	N	00	N
65	20240320	090252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4750	-10	5	-0.21	5400860	1139	3.67	4740	4750	4740	6180	3335	4760	4741.76	3.02	0	22	4813	4786	4773	4746	4733	4780	4740	97	1420	500	3420	5	1	19320695	918	25.82	0.82	12	0.01	184.00	5828.00	6810	20230426	-30.25	4650	20231006	2.15	5580	-14.87	20240105	4705	0.96	20240313	6810	-30.25	20230426	4650	2.15	20231006	3.99	N	011320	500	96 억		584204	N	N	0	N	00	N
66	20240319	160252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4760	-50	5	-1.04	146418950	30692	118.18	4790	4800	4760	6250	3370	4810	4770.60	3.04	0	-7234	4856	4832	4811	4787	4766	4822	4777	97	1440	500	3460	5	1	19320695	920	25.87	0.82	12	0.16	184.00	5828.00	6810	20230426	-30.10	4650	20231006	2.37	5580	-14.70	20240105	4705	1.17	20240313	6810	-30.10	20230426	4650	2.37	20231006	3.99	N	011320	500	96 억		587438	N	N	0	N	00	N
67	20240319	150253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4765	-45	5	-0.94	128072665	26839	103.35	4790	4800	4760	6250	3370	4810	4771.89	3.04	0	-6354	4856	4832	4811	4787	4766	4822	4777	97	1440	500	3460	5	1	19320695	921	25.90	0.82	12	0.14	184.00	5828.00	6810	20230426	-30.03	4650	20231006	2.47	5580	-14.61	20240105	4705	1.28	20240313	6810	-30.03	20230426	4650	2.47	20231006	3.99	N	011320	500	96 억		587438	N	N	0	N	00	N
68	20240319	140253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	-35	5	-0.73	98247535	20580	79.25	4790	4800	4760	6250	3370	4810	4773.93	3.04	0	-5732	4856	4832	4811	4787	4766	4822	4777	97	1440	500	3460	5	1	19320695	923	25.95	0.82	12	0.11	184.00	5828.00	6810	20230426	-29.88	4650	20231006	2.69	5580	-14.43	20240105	4705	1.49	20240313	6810	-29.88	20230426	4650	2.69	20231006	3.99	N	011320	500	96 억		587438	N	N	0	N	00	N
69	20240319	130239	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-40	5	-0.83	87877690	18406	70.87	4790	4800	4760	6250	3370	4810	4774.40	3.04	0	-5329	4856	4832	4811	4787	4766	4822	4777	97	1440	500	3460	5	1	19320695	922	25.92	0.82	12	0.10	184.00	5828.00	6810	20230426	-29.96	4650	20231006	2.58	5580	-14.52	20240105	4705	1.38	20240313	6810	-29.96	20230426	4650	2.58	20231006	3.99	N	011320	500	96 억		587438	N	N	0	N	00	N
70	20240319	120253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4770	-40	5	-0.83	58459170	12235	47.11	4790	4800	4770	6250	3370	4810	4778.03	3.04	0	-4546	4856	4832	4811	4787	4766	4822	4777	97	1440	500	3460	5	1	19320695	922	25.92	0.82	12	0.06	184.00	5828.00	6810	20230426	-29.96	4650	20231006	2.58	5580	-14.52	20240105	4705	1.38	20240313	6810	-29.96	20230426	4650	2.58	20231006	3.99	N	011320	500	96 억		587438	N	N	0	N	00	N
71	20240319	110253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4775	-35	5	-0.73	41243780	8630	33.23	4790	4800	4770	6250	3370	4810	4779.12	3.04	0	-3031	4856	4832	4811	4787	4766	4822	4777	97	1440	500	3460	5	1	19320695	923	25.95	0.82	12	0.04	184.00	5828.00	6810	20230426	-29.88	4650	20231006	2.69	5580	-14.43	20240105	4705	1.49	20240313	6810	-29.88	20230426	4650	2.69	20231006	3.99	N	011320	500	96 억		587438	N	N	0	N	00	N
72	20240319	100253	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4780	-30	5	-0.62	32598545	6820	26.26	4790	4800	4770	6250	3370	4810	4779.85	3.04	0	-2458	4856	4832	4811	4787	4766	4822	4777	97	1440	500	3460	5	1	19320695	924	25.98	0.82	12	0.04	184.00	5828.00	6810	20230426	-29.81	4650	20231006	2.80	5580	-14.34	20240105	4705	1.59	20240313	6810	-29.81	20230426	4650	2.80	20231006	3.99	N	011320	500	96 억		587438	N	N	0	N	00	N
73	20240319	090254	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4800	-10	5	-0.21	4705030	984	3.79	4790	4800	4780	6250	3370	4810	4781.53	3.04	0	-946	4856	4832	4811	4787	4766	4822	4777	97	1440	500	3460	5	1	19320695	927	26.09	0.82	12	0.01	184.00	5828.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	3.99	N	011320	500	96 억		587438	N	N	0	N	00	N
74	20240318	160251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4810	-5	5	-0.10	114435730	23821	116.36	4815	4835	4790	6250	3375	4815	4803.98	3.04	0	-575	4845	4830	4810	4795	4775	4820	4785	97	1435	500	3460	5	1	19320695	929	26.14	0.83	12	0.12	184.00	5828.00	6810	20230426	-29.37	4650	20231006	3.44	5580	-13.80	20240105	4705	2.23	20240313	6810	-29.37	20230426	4650	3.44	20231006	3.98	N	011320	500	96 억		588140	N	N	0	N	00	N
75	20240318	150251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-25	5	-0.52	107371385	22350	109.18	4815	4835	4790	6250	3375	4815	4804.09	3.04	0	-569	4845	4830	4810	4795	4775	4820	4785	97	1435	500	3460	5	1	19320695	925	26.03	0.82	12	0.12	184.00	5828.00	6810	20230426	-29.66	4650	20231006	3.01	5580	-14.16	20240105	4705	1.81	20240313	6810	-29.66	20230426	4650	3.01	20231006	3.98	N	011320	500	96 억		588140	N	N	0	N	00	N
76	20240318	140251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4795	-20	5	-0.42	90646535	18860	92.13	4815	4835	4790	6250	3375	4815	4806.28	3.04	0	-235	4845	4830	4810	4795	4775	4820	4785	97	1435	500	3460	5	1	19320695	926	26.06	0.82	12	0.10	184.00	5828.00	6810	20230426	-29.59	4650	20231006	3.12	5580	-14.07	20240105	4705	1.91	20240313	6810	-29.59	20230426	4650	3.12	20231006	3.98	N	011320	500	96 억		588140	N	N	0	N	00	N
77	20240318	130252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-25	5	-0.52	79415015	16518	80.69	4815	4835	4790	6250	3375	4815	4807.79	3.04	0	-1066	4845	4830	4810	4795	4775	4820	4785	97	1435	500	3460	5	1	19320695	925	26.03	0.82	12	0.09	184.00	5828.00	6810	20230426	-29.66	4650	20231006	3.01	5580	-14.16	20240105	4705	1.81	20240313	6810	-29.66	20230426	4650	3.01	20231006	3.98	N	011320	500	96 억		588140	N	N	0	N	00	N
78	20240318	120248	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4790	-25	5	-0.52	68224120	14186	69.30	4815	4835	4790	6250	3375	4815	4809.26	3.04	0	-607	4845	4830	4810	4795	4775	4820	4785	97	1435	500	3460	5	1	19320695	925	26.03	0.82	12	0.07	184.00	5828.00	6810	20230426	-29.66	4650	20231006	3.01	5580	-14.16	20240105	4705	1.81	20240313	6810	-29.66	20230426	4650	3.01	20231006	3.98	N	011320	500	96 억		588140	N	N	0	N	00	N
79	20240318	110252	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	0	3	0.00	41822055	8694	42.47	4815	4835	4795	6250	3375	4815	4810.45	3.04	0	-211	4845	4830	4810	4795	4775	4820	4785	97	1435	500	3460	5	1	19320695	930	26.17	0.83	12	0.04	184.00	5828.00	6810	20230426	-29.30	4650	20231006	3.55	5580	-13.71	20240105	4705	2.34	20240313	6810	-29.30	20230426	4650	3.55	20231006	3.98	N	011320	500	96 억		588140	N	N	0	N	00	N
80	20240318	100251	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4825	10	2	0.21	21482580	4472	21.85	4815	4825	4795	6250	3375	4815	4803.80	3.04	0	-396	4845	4830	4810	4795	4775	4820	4785	97	1435	500	3460	5	1	19320695	932	26.22	0.83	12	0.02	184.00	5828.00	6810	20230426	-29.15	4650	20231006	3.76	5580	-13.53	20240105	4705	2.55	20240313	6810	-29.15	20230426	4650	3.76	20231006	3.98	N	011320	500	96 억		588140	N	N	0	N	00	N
81	20240318	090250	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4815	0	3	0.00	1444500	300	1.47	4815	4815	4815	6250	3375	4815	4815.00	3.04	0	-73	4845	4830	4810	4795	4775	4820	4785	97	1435	500	3460	5	1	19320695	930	26.17	0.83	12	0.00	184.00	5828.00	6810	20230426	-29.30	4650	20231006	3.55	5580	-13.71	20240105	4705	2.34	20240313	6810	-29.30	20230426	4650	3.55	20231006	3.98	N	011320	500	96 억		588140	N	N	0	N	00	N
82	20240315	160248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4815	-15	5	-0.31	97725175	20325	36.94	4820	4825	4790	6270	3385	4830	4808.13	3.09	0	-9182	4916	4872	4791	4747	4666	4895	4770	97	1440	500	3470	5	1	19320695	930	26.17	0.83	12	0.11	184.00	5828.00	6810	20230426	-29.30	4650	20231006	3.55	5580	-13.71	20240105	4705	2.34	20240313	6810	-29.30	20230426	4650	3.55	20231006	4.00	N	011320	500	96 억		597323	N	N	0	N	00	N
83	20240315	150235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4815	-15	5	-0.31	85517235	17789	32.33	4820	4825	4790	6270	3385	4830	4807.31	3.09	0	-8457	4916	4872	4791	4747	4666	4895	4770	97	1440	500	3470	5	1	19320695	930	26.17	0.83	12	0.09	184.00	5828.00	6810	20230426	-29.30	4650	20231006	3.55	5580	-13.71	20240105	4705	2.34	20240313	6810	-29.30	20230426	4650	3.55	20231006	4.00	N	011320	500	96 억		597323	N	N	0	N	00	N
84	20240315	140236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4805	-25	5	-0.52	65126910	13544	24.62	4820	4825	4790	6270	3385	4830	4808.54	3.09	0	-6068	4916	4872	4791	4747	4666	4895	4770	97	1440	500	3470	5	1	19320695	928	26.11	0.82	12	0.07	184.00	5828.00	6810	20230426	-29.44	4650	20231006	3.33	5580	-13.89	20240105	4705	2.13	20240313	6810	-29.44	20230426	4650	3.33	20231006	4.00	N	011320	500	96 억		597323	N	N	0	N	00	N
85	20240315	130249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	-20	5	-0.41	52609440	10941	19.89	4820	4825	4790	6270	3385	4830	4808.47	3.09	0	-5432	4916	4872	4791	4747	4666	4895	4770	97	1440	500	3470	5	1	19320695	929	26.14	0.83	12	0.06	184.00	5828.00	6810	20230426	-29.37	4650	20231006	3.44	5580	-13.80	20240105	4705	2.23	20240313	6810	-29.37	20230426	4650	3.44	20231006	4.00	N	011320	500	96 억		597323	N	N	0	N	00	N
86	20240315	120250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	-20	5	-0.41	48571090	10101	18.36	4820	4825	4790	6270	3385	4830	4808.54	3.09	0	-5334	4916	4872	4791	4747	4666	4895	4770	97	1440	500	3470	5	1	19320695	929	26.14	0.83	12	0.05	184.00	5828.00	6810	20230426	-29.37	4650	20231006	3.44	5580	-13.80	20240105	4705	2.23	20240313	6810	-29.37	20230426	4650	3.44	20231006	4.00	N	011320	500	96 억		597323	N	N	0	N	00	N
87	20240315	110248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	-20	5	-0.41	46633630	9698	17.63	4820	4825	4790	6270	3385	4830	4808.58	3.09	0	-5152	4916	4872	4791	4747	4666	4895	4770	97	1440	500	3470	5	1	19320695	929	26.14	0.83	12	0.05	184.00	5828.00	6810	20230426	-29.37	4650	20231006	3.44	5580	-13.80	20240105	4705	2.23	20240313	6810	-29.37	20230426	4650	3.44	20231006	4.00	N	011320	500	96 억		597323	N	N	0	N	00	N
88	20240315	100250	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4820	-10	5	-0.21	40337715	8391	15.25	4820	4825	4790	6270	3385	4830	4807.26	3.09	0	-4402	4916	4872	4791	4747	4666	4895	4770	97	1440	500	3470	5	1	19320695	931	26.20	0.83	12	0.04	184.00	5828.00	6810	20230426	-29.22	4650	20231006	3.66	5580	-13.62	20240105	4705	2.44	20240313	6810	-29.22	20230426	4650	3.66	20231006	4.00	N	011320	500	96 억		597323	N	N	0	N	00	N
89	20240315	090249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4815	-15	5	-0.31	3210175	666	1.21	4820	4825	4815	6270	3385	4830	4820.08	3.09	0	-208	4916	4872	4791	4747	4666	4895	4770	97	1440	500	3470	5	1	19320695	930	26.17	0.83	12	0.00	184.00	5828.00	6810	20230426	-29.30	4650	20231006	3.55	5580	-13.71	20240105	4705	2.34	20240313	6810	-29.30	20230426	4650	3.55	20231006	4.00	N	011320	500	96 억		597323	N	N	0	N	00	N
90	20240314	160246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4830	80	2	1.68	263156855	54996	154.01	4710	4835	4710	6170	3325	4750	4784.93	3.07	0	3803	4820	4785	4745	4710	4670	4765	4690	97	1420	500	3420	5	1	19320695	933	26.25	0.83	12	0.28	184.00	5828.00	6810	20230426	-29.07	4650	20231006	3.87	5580	-13.44	20240105	4705	2.66	20240313	6810	-29.07	20230426	4650	3.87	20231006	3.95	N	011320	500	96 억		593520	N	N	0	N	00	N
91	20240314	150248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4815	65	2	1.37	241757015	50565	141.60	4710	4835	4710	6170	3325	4750	4781.11	3.07	0	3803	4820	4785	4745	4710	4670	4765	4690	97	1420	500	3420	5	1	19320695	930	26.17	0.83	12	0.26	184.00	5828.00	6810	20230426	-29.30	4650	20231006	3.55	5580	-13.71	20240105	4705	2.34	20240313	6810	-29.30	20230426	4650	3.55	20231006	3.95	N	011320	500	96 억		593520	N	N	0	N	00	N
92	20240314	140247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	60	2	1.26	190405030	39912	111.77	4710	4825	4710	6170	3325	4750	4770.62	3.07	0	-2897	4820	4785	4745	4710	4670	4765	4690	97	1420	500	3420	5	1	19320695	929	26.14	0.83	12	0.21	184.00	5828.00	6810	20230426	-29.37	4650	20231006	3.44	5580	-13.80	20240105	4705	2.23	20240313	6810	-29.37	20230426	4650	3.44	20231006	3.95	N	011320	500	96 억		593520	N	N	0	N	00	N
93	20240314	130247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4795	45	2	0.95	158364485	33234	93.07	4710	4825	4710	6170	3325	4750	4765.13	3.07	0	-1727	4820	4785	4745	4710	4670	4765	4690	97	1420	500	3420	5	1	19320695	926	26.06	0.82	12	0.17	184.00	5828.00	6810	20230426	-29.59	4650	20231006	3.12	5580	-14.07	20240105	4705	1.91	20240313	6810	-29.59	20230426	4650	3.12	20231006	3.95	N	011320	500	96 억		593520	N	N	0	N	00	N
94	20240314	120247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4800	50	2	1.05	121623245	25576	71.62	4710	4820	4710	6170	3325	4750	4755.37	3.07	0	-1634	4820	4785	4745	4710	4670	4765	4690	97	1420	500	3420	5	1	19320695	927	26.09	0.82	12	0.13	184.00	5828.00	6810	20230426	-29.52	4650	20231006	3.23	5580	-13.98	20240105	4705	2.02	20240313	6810	-29.52	20230426	4650	3.23	20231006	3.95	N	011320	500	96 억		593520	N	N	0	N	00	N
95	20240314	110248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4770	20	2	0.42	86655365	18276	51.18	4710	4770	4710	6170	3325	4750	4741.48	3.07	0	-878	4820	4785	4745	4710	4670	4765	4690	97	1420	500	3420	5	1	19320695	922	25.92	0.82	12	0.09	184.00	5828.00	6810	20230426	-29.96	4650	20231006	2.58	5580	-14.52	20240105	4705	1.38	20240313	6810	-29.96	20230426	4650	2.58	20231006	3.95	N	011320	500	96 억		593520	N	N	0	N	00	N
96	20240314	100248	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4765	15	2	0.32	64039305	13519	37.86	4710	4765	4710	6170	3325	4750	4736.99	3.07	0	-1182	4820	4785	4745	4710	4670	4765	4690	97	1420	500	3420	5	1	19320695	921	25.90	0.82	12	0.07	184.00	5828.00	6810	20230426	-30.03	4650	20231006	2.47	5580	-14.61	20240105	4705	1.28	20240313	6810	-30.03	20230426	4650	2.47	20231006	3.95	N	011320	500	96 억		593520	N	N	0	N	00	N
97	20240314	090247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4750	0	3	0.00	15670210	3327	9.32	4710	4750	4710	6170	3325	4750	4710.01	3.07	0	-489	4820	4785	4745	4710	4670	4765	4690	97	1420	500	3420	5	1	19320695	918	25.82	0.82	12	0.02	184.00	5828.00	6810	20230426	-30.25	4650	20231006	2.15	5580	-14.87	20240105	4705	0.96	20240313	6810	-30.25	20230426	4650	2.15	20231006	3.95	N	011320	500	96 억		593520	N	N	0	N	00	N
98	20240313	160247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4750	0	3	0.00	168217485	35465	84.75	4780	4780	4705	6170	3325	4750	4743.19	3.10	0	-5498	4793	4771	4753	4731	4713	4762	4722	97	1420	500	3420	5	1	19320695	918	25.82	0.82	12	0.18	184.00	5828.00	6810	20230426	-30.25	4650	20231006	2.15	5580	-14.87	20240105	4705	0.96	20240313	6810	-30.25	20230426	4650	2.15	20231006	3.94	N	011320	500	96 억		599018	N	N	0	N	00	N
99	20240313	150245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4750	0	3	0.00	150036535	31638	75.60	4780	4780	4705	6170	3325	4750	4742.29	3.10	0	-5288	4793	4771	4753	4731	4713	4762	4722	97	1420	500	3420	5	1	19320695	918	25.82	0.82	12	0.16	184.00	5828.00	6810	20230426	-30.25	4650	20231006	2.15	5580	-14.87	20240105	4705	0.96	20240313	6810	-30.25	20230426	4650	2.15	20231006	3.94	N	011320	500	96 억		599018	N	N	0	N	00	N
100	20240313	140247	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4755	5	2	0.11	145536965	30690	73.34	4780	4780	4705	6170	3325	4750	4742.16	3.10	0	-5270	4793	4771	4753	4731	4713	4762	4722	97	1420	500	3420	5	1	19320695	919	25.84	0.82	12	0.16	184.00	5828.00	6810	20230426	-30.18	4650	20231006	2.26	5580	-14.78	20240105	4705	1.06	20240313	6810	-30.18	20230426	4650	2.26	20231006	3.94	N	011320	500	96 억		599018	N	N	0	N	00	N
101	20240313	130249	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4765	15	2	0.32	122447160	25832	61.73	4780	4780	4705	6170	3325	4750	4740.13	3.10	0	-3712	4793	4771	4753	4731	4713	4762	4722	97	1420	500	3420	5	1	19320695	921	25.90	0.82	12	0.13	184.00	5828.00	6810	20230426	-30.03	4650	20231006	2.47	5580	-14.61	20240105	4705	1.28	20240313	6810	-30.03	20230426	4650	2.47	20231006	3.94	N	011320	500	96 억		599018	N	N	0	N	00	N
102	20240313	120246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4740	-10	5	-0.21	104351220	22020	52.62	4780	4780	4705	6170	3325	4750	4738.93	3.10	0	-2413	4793	4771	4753	4731	4713	4762	4722	97	1420	500	3420	5	1	19320695	916	25.76	0.81	12	0.11	184.00	5828.00	6810	20230426	-30.40	4650	20231006	1.94	5580	-15.05	20240105	4705	0.74	20240313	6810	-30.40	20230426	4650	1.94	20231006	3.94	N	011320	500	96 억		599018	N	N	0	N	00	N
103	20240313	110245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4740	-10	5	-0.21	88764140	18731	44.76	4780	4780	4705	6170	3325	4750	4738.89	3.10	0	-2412	4793	4771	4753	4731	4713	4762	4722	97	1420	500	3420	5	1	19320695	916	25.76	0.81	12	0.10	184.00	5828.00	6810	20230426	-30.40	4650	20231006	1.94	5580	-15.05	20240105	4705	0.74	20240313	6810	-30.40	20230426	4650	1.94	20231006	3.94	N	011320	500	96 억		599018	N	N	0	N	00	N
104	20240313	100246	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4740	-10	5	-0.21	44686130	9448	22.58	4780	4780	4705	6170	3325	4750	4729.69	3.10	0	-3222	4793	4771	4753	4731	4713	4762	4722	97	1420	500	3420	5	1	19320695	916	25.76	0.81	12	0.05	184.00	5828.00	6810	20230426	-30.40	4650	20231006	1.94	5580	-15.05	20240105	4705	0.74	20240313	6810	-30.40	20230426	4650	1.94	20231006	3.94	N	011320	500	96 억		599018	N	N	0	N	00	N
105	20240313	090245	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4760	10	2	0.21	2458065	517	1.24	4780	4780	4745	6170	3325	4750	4754.48	3.10	0	-417	4793	4771	4753	4731	4713	4762	4722	97	1420	500	3420	5	1	19320695	920	25.87	0.82	12	0.00	184.00	5828.00	6810	20230426	-30.10	4650	20231006	2.37	5580	-14.70	20240105	4735	0.53	20240312	6810	-30.10	20230426	4650	2.37	20231006	3.94	N	011320	500	96 억		599018	N	N	0	N	00	N
106	20240312	160243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4750	-25	5	-0.52	197927875	41710	143.58	4775	4775	4735	6200	3345	4775	4745.33	3.14	0	-7720	4831	4802	4781	4752	4731	4817	4767	97	1425	500	3430	5	1	19320695	918	25.82	0.82	12	0.22	184.00	5828.00	7180	20230307	-33.84	4650	20231006	2.15	5580	-14.87	20240105	4735	0.32	20240312	6810	-30.25	20230426	4650	2.15	20231006	3.92	N	011320	500	96 억		606735	N	N	0	N	00	N
107	20240312	150242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4740	-35	5	-0.73	184831785	38950	134.08	4775	4775	4735	6200	3345	4775	4745.36	3.14	0	-7180	4831	4802	4781	4752	4731	4817	4767	97	1425	500	3430	5	1	19320695	916	25.76	0.81	12	0.20	184.00	5828.00	7180	20230307	-33.98	4650	20231006	1.94	5580	-15.05	20240105	4735	0.11	20240312	6810	-30.40	20230426	4650	1.94	20231006	3.92	N	011320	500	96 억		606735	N	N	0	N	00	N
108	20240312	140241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4745	-30	5	-0.63	168206220	35441	122.00	4775	4775	4735	6200	3345	4775	4746.09	3.14	0	-6961	4831	4802	4781	4752	4731	4817	4767	97	1425	500	3430	5	1	19320695	917	25.79	0.81	12	0.18	184.00	5828.00	7180	20230307	-33.91	4650	20231006	2.04	5580	-14.96	20240105	4735	0.21	20240312	6810	-30.32	20230426	4650	2.04	20231006	3.92	N	011320	500	96 억		606735	N	N	0	N	00	N
109	20240312	130235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4750	-25	5	-0.52	104563780	22005	75.75	4775	4775	4740	6200	3345	4775	4751.82	3.14	0	-4626	4831	4802	4781	4752	4731	4817	4767	97	1425	500	3430	5	1	19320695	918	25.82	0.82	12	0.11	184.00	5828.00	7180	20230307	-33.84	4650	20231006	2.15	5580	-14.87	20240105	4740	0.21	20240312	6810	-30.25	20230426	4650	2.15	20231006	3.92	N	011320	500	96 억		606735	N	N	0	N	00	N
110	20240312	120243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4745	-30	5	-0.63	97303010	20475	70.48	4775	4775	4740	6200	3345	4775	4752.28	3.14	0	-3565	4831	4802	4781	4752	4731	4817	4767	97	1425	500	3430	5	1	19320695	917	25.79	0.81	12	0.11	184.00	5828.00	7180	20230307	-33.91	4650	20231006	2.04	5580	-14.96	20240105	4740	0.11	20240312	6810	-30.32	20230426	4650	2.04	20231006	3.92	N	011320	500	96 억		606735	N	N	0	N	00	N
111	20240312	110243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4750	-25	5	-0.52	73031580	15359	52.87	4775	4775	4745	6200	3345	4775	4754.97	3.14	0	-1547	4831	4802	4781	4752	4731	4817	4767	97	1425	500	3430	5	1	19320695	918	25.82	0.82	12	0.08	184.00	5828.00	7180	20230307	-33.84	4650	20231006	2.15	5580	-14.87	20240105	4745	0.11	20240312	6810	-30.25	20230426	4650	2.15	20231006	3.92	N	011320	500	96 억		606735	N	N	0	N	00	N
112	20240312	100242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4745	-30	5	-0.63	42374240	8910	30.67	4775	4775	4745	6200	3345	4775	4755.81	3.14	0	-1110	4831	4802	4781	4752	4731	4817	4767	97	1425	500	3430	5	1	19320695	917	25.79	0.81	12	0.05	184.00	5828.00	7180	20230307	-33.91	4650	20231006	2.04	5580	-14.96	20240105	4745	0.00	20240312	6810	-30.32	20230426	4650	2.04	20231006	3.92	N	011320	500	96 억		606735	N	N	0	N	00	N
113	20240312	090244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4775	0	3	0.00	730575	153	0.53	4775	4775	4775	6200	3345	4775	4775.00	3.14	0	-63	4831	4802	4781	4752	4731	4817	4767	97	1425	500	3430	5	1	19320695	923	25.95	0.82	12	0.00	184.00	5828.00	7180	20230307	-33.50	4650	20231006	2.69	5580	-14.43	20240105	4760	0.32	20240311	6810	-29.88	20230426	4650	2.69	20231006	3.92	N	011320	500	96 억		606735	N	N	0	N	00	N
114	20240311	160242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4775	-35	5	-0.73	137758610	28867	102.00	4770	4810	4760	6250	3370	4810	4772.09	3.16	0	-3201	4850	4830	4805	4785	4760	4840	4795	97	1440	500	3460	5	1	19320695	923	25.95	0.82	12	0.15	184.00	5828.00	7180	20230307	-33.50	4650	20231006	2.69	5580	-14.43	20240105	4760	0.32	20240311	6810	-29.88	20230426	4650	2.69	20231006	3.92	N	011320	500	96 억		609936	N	N	0	N	00	N
115	20240311	150243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4770	-40	5	-0.83	128478865	26921	95.13	4770	4810	4760	6250	3370	4810	4772.34	3.16	0	-2935	4850	4830	4805	4785	4760	4840	4795	97	1440	500	3460	5	1	19320695	922	25.92	0.82	12	0.14	184.00	5828.00	7180	20230307	-33.57	4650	20231006	2.58	5580	-14.52	20240105	4760	0.21	20240311	6810	-29.96	20230426	4650	2.58	20231006	3.92	N	011320	500	96 억		609936	N	N	0	N	00	N
116	20240311	140241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4775	-35	5	-0.73	101629185	21288	75.22	4770	4810	4760	6250	3370	4810	4773.89	3.16	0	-1340	4850	4830	4805	4785	4760	4840	4795	97	1440	500	3460	5	1	19320695	923	25.95	0.82	12	0.11	184.00	5828.00	7180	20230307	-33.50	4650	20231006	2.69	5580	-14.43	20240105	4760	0.32	20240311	6810	-29.88	20230426	4650	2.69	20231006	3.92	N	011320	500	96 억		609936	N	N	0	N	00	N
117	20240311	130243	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4790	-20	5	-0.42	93643425	19615	69.31	4770	4810	4760	6250	3370	4810	4773.94	3.16	0	-689	4850	4830	4805	4785	4760	4840	4795	97	1440	500	3460	5	1	19320695	925	26.03	0.82	12	0.10	184.00	5828.00	7180	20230307	-33.29	4650	20231006	3.01	5580	-14.16	20240105	4760	0.63	20240311	6810	-29.66	20230426	4650	3.01	20231006	3.92	N	011320	500	96 억		609936	N	N	0	N	00	N
118	20240311	120244	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4780	-30	5	-0.62	87802185	18392	64.99	4770	4810	4760	6250	3370	4810	4773.80	3.16	0	-444	4850	4830	4805	4785	4760	4840	4795	97	1440	500	3460	5	1	19320695	924	25.98	0.82	12	0.10	184.00	5828.00	7180	20230307	-33.43	4650	20231006	2.80	5580	-14.34	20240105	4760	0.42	20240311	6810	-29.81	20230426	4650	2.80	20231006	3.92	N	011320	500	96 억		609936	N	N	0	N	00	N
119	20240311	110242	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4770	-40	5	-0.83	83921670	17580	62.12	4770	4810	4760	6250	3370	4810	4773.56	3.16	0	-302	4850	4830	4805	4785	4760	4840	4795	97	1440	500	3460	5	1	19320695	922	25.92	0.82	12	0.09	184.00	5828.00	7180	20230307	-33.57	4650	20231006	2.58	5580	-14.52	20240105	4760	0.21	20240311	6810	-29.96	20230426	4650	2.58	20231006	3.92	N	011320	500	96 억		609936	N	N	0	N	00	N
120	20240311	100240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4795	-15	5	-0.31	51834570	10853	38.35	4770	4810	4765	6250	3370	4810	4775.84	3.16	0	-93	4850	4830	4805	4785	4760	4840	4795	97	1440	500	3460	5	1	19320695	926	26.06	0.82	12	0.06	184.00	5828.00	7180	20230307	-33.22	4650	20231006	3.12	5580	-14.07	20240105	4765	0.63	20240311	6810	-29.59	20230426	4650	3.12	20231006	3.92	N	011320	500	96 억		609936	N	N	0	N	00	N
121	20240311	090239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4805	-5	5	-0.10	4082325	855	3.02	4770	4805	4770	6250	3370	4810	4771.50	3.16	0	-98	4850	4830	4805	4785	4760	4840	4795	97	1440	500	3460	5	1	19320695	928	26.11	0.82	12	0.00	184.00	5828.00	7180	20230307	-33.08	4650	20231006	3.33	5580	-13.89	20240105	4770	0.73	20240311	6810	-29.44	20230426	4650	3.33	20231006	3.92	N	011320	500	96 억		609936	N	N	0	N	00	N
122	20240308	160241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	10	2	0.21	135571610	28252	58.05	4800	4825	4780	6240	3360	4800	4798.62	3.16	0	318	4896	4847	4821	4772	4746	4835	4760	97	1440	500	3450	5	1	19320695	929	26.14	0.83	12	0.15	184.00	5828.00	7180	20230307	-33.01	4650	20231006	3.44	5580	-13.80	20240105	4780	0.63	20240308	6810	-29.37	20230426	4650	3.44	20231006	3.93	N	011320	500	96 억		609618	N	N	0	N	00	N
123	20240308	150241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4790	-10	5	-0.21	107817890	22471	46.17	4800	4825	4780	6240	3360	4800	4798.09	3.16	0	-183	4896	4847	4821	4772	4746	4835	4760	97	1440	500	3450	5	1	19320695	925	26.03	0.82	12	0.12	184.00	5828.00	7180	20230307	-33.29	4650	20231006	3.01	5580	-14.16	20240105	4780	0.21	20240308	6810	-29.66	20230426	4650	3.01	20231006	3.93	N	011320	500	96 억		609618	N	N	0	N	00	N
124	20240308	140240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4790	-10	5	-0.21	84339370	17567	36.10	4800	4825	4780	6240	3360	4800	4801.01	3.16	0	-795	4896	4847	4821	4772	4746	4835	4760	97	1440	500	3450	5	1	19320695	925	26.03	0.82	12	0.09	184.00	5828.00	7180	20230307	-33.29	4650	20231006	3.01	5580	-14.16	20240105	4780	0.21	20240308	6810	-29.66	20230426	4650	3.01	20231006	3.93	N	011320	500	96 억		609618	N	N	0	N	00	N
125	20240308	130240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4795	-5	5	-0.10	73576835	15322	31.48	4800	4825	4780	6240	3360	4800	4802.04	3.16	0	-241	4896	4847	4821	4772	4746	4835	4760	97	1440	500	3450	5	1	19320695	926	26.06	0.82	12	0.08	184.00	5828.00	7180	20230307	-33.22	4650	20231006	3.12	5580	-14.07	20240105	4780	0.31	20240308	6810	-29.59	20230426	4650	3.12	20231006	3.93	N	011320	500	96 억		609618	N	N	0	N	00	N
126	20240308	120241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4795	-5	5	-0.10	65100940	13553	27.85	4800	4825	4780	6240	3360	4800	4803.43	3.16	0	95	4896	4847	4821	4772	4746	4835	4760	97	1440	500	3450	5	1	19320695	926	26.06	0.82	12	0.07	184.00	5828.00	7180	20230307	-33.22	4650	20231006	3.12	5580	-14.07	20240105	4780	0.31	20240308	6810	-29.59	20230426	4650	3.12	20231006	3.93	N	011320	500	96 억		609618	N	N	0	N	00	N
127	20240308	110240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4800	0	3	0.00	61921100	12890	26.49	4800	4825	4780	6240	3360	4800	4803.81	3.16	0	204	4896	4847	4821	4772	4746	4835	4760	97	1440	500	3450	5	1	19320695	927	26.09	0.82	12	0.07	184.00	5828.00	7180	20230307	-33.15	4650	20231006	3.23	5580	-13.98	20240105	4780	0.42	20240308	6810	-29.52	20230426	4650	3.23	20231006	3.93	N	011320	500	96 억		609618	N	N	0	N	00	N
128	20240308	100238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	10	2	0.21	17833125	3701	7.61	4800	4825	4800	6240	3360	4800	4818.46	3.16	0	-191	4896	4847	4821	4772	4746	4835	4760	97	1440	500	3450	5	1	19320695	929	26.14	0.83	12	0.02	184.00	5828.00	7180	20230307	-33.01	4650	20231006	3.44	5580	-13.80	20240105	4795	0.31	20240307	6810	-29.37	20230426	4650	3.44	20231006	3.93	N	011320	500	96 억		609618	N	N	0	N	00	N
129	20240308	090238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4800	0	3	0.00	1108800	231	0.47	4800	4800	4800	6240	3360	4800	4800.00	3.16	0	-31	4896	4847	4821	4772	4746	4835	4760	97	1440	500	3450	5	1	19320695	927	26.09	0.82	12	0.00	184.00	5828.00	7180	20230307	-33.15	4650	20231006	3.23	5580	-13.98	20240105	4795	0.10	20240307	6810	-29.52	20230426	4650	3.23	20231006	3.93	N	011320	500	96 억		609618	N	N	0	N	00	N
130	20240307	160240	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4800	-45	5	-0.93	233078325	48409	123.98	4860	4870	4795	6290	3395	4845	4814.83	3.18	0	-7524	4875	4860	4835	4820	4795	4867	4827	97	1445	500	3480	5	1	19320695	927	26.09	0.82	12	0.25	184.00	5828.00	7180	20230307	-33.15	4650	20231006	3.23	5580	-13.98	20240105	4795	0.10	20240307	7180	-33.15	20230307	4650	3.23	20231006	3.96	N	011320	500	96 억		615142	N	N	0	N	00	N
131	20240307	150230	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	-35	5	-0.72	217897215	45248	115.89	4860	4870	4795	6290	3395	4845	4815.62	3.18	0	-7524	4875	4860	4835	4820	4795	4867	4827	97	1445	500	3480	5	1	19320695	929	26.14	0.83	12	0.23	184.00	5828.00	7180	20230307	-33.01	4650	20231006	3.44	5580	-13.80	20240105	4795	0.31	20240307	7180	-33.01	20230307	4650	3.44	20231006	3.96	N	011320	500	96 억		615142	N	N	0	N	00	N
132	20240307	140236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	-35	5	-0.72	205382050	42645	109.22	4860	4870	4795	6290	3395	4845	4816.09	3.18	0	-6443	4875	4860	4835	4820	4795	4867	4827	97	1445	500	3480	5	1	19320695	929	26.14	0.83	12	0.22	184.00	5828.00	7180	20230307	-33.01	4650	20231006	3.44	5580	-13.80	20240105	4795	0.31	20240307	7180	-33.01	20230307	4650	3.44	20231006	3.96	N	011320	500	96 억		615142	N	N	0	N	00	N
133	20240307	130237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	-35	5	-0.72	128440920	26637	68.22	4860	4870	4805	6290	3395	4845	4821.90	3.18	0	-5743	4875	4860	4835	4820	4795	4867	4827	97	1445	500	3480	5	1	19320695	929	26.14	0.83	12	0.14	184.00	5828.00	7180	20230307	-33.01	4650	20231006	3.44	5580	-13.80	20240105	4805	0.10	20240307	7180	-33.01	20230307	4650	3.44	20231006	3.96	N	011320	500	96 억		615142	N	N	0	N	00	N
134	20240307	120237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4815	-30	5	-0.62	102702105	21287	54.52	4860	4870	4805	6290	3395	4845	4824.64	3.18	0	-1448	4875	4860	4835	4820	4795	4867	4827	97	1445	500	3480	5	1	19320695	930	26.17	0.83	12	0.11	184.00	5828.00	7180	20230307	-32.94	4650	20231006	3.55	5580	-13.71	20240105	4805	0.21	20240307	7180	-32.94	20230307	4650	3.55	20231006	3.96	N	011320	500	96 억		615142	N	N	0	N	00	N
135	20240307	110239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4810	-35	5	-0.72	94400865	19563	50.10	4860	4870	4805	6290	3395	4845	4825.48	3.18	0	-1423	4875	4860	4835	4820	4795	4867	4827	97	1445	500	3480	5	1	19320695	929	26.14	0.83	12	0.10	184.00	5828.00	7180	20230307	-33.01	4650	20231006	3.44	5580	-13.80	20240105	4805	0.10	20240307	7180	-33.01	20230307	4650	3.44	20231006	3.96	N	011320	500	96 억		615142	N	N	0	N	00	N
136	20240307	100241	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4815	-30	5	-0.62	72916030	15112	38.70	4860	4870	4805	6290	3395	4845	4825.04	3.18	0	334	4875	4860	4835	4820	4795	4867	4827	97	1445	500	3480	5	1	19320695	930	26.17	0.83	12	0.08	184.00	5828.00	7180	20230307	-32.94	4650	20231006	3.55	5580	-13.71	20240105	4805	0.21	20240307	7180	-32.94	20230307	4650	3.55	20231006	3.96	N	011320	500	96 억		615142	N	N	0	N	00	N
137	20240307	090237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4845	0	3	0.00	7302940	1503	3.85	4860	4860	4845	6290	3395	4845	4858.91	3.18	0	-102	4875	4860	4835	4820	4795	4867	4827	97	1445	500	3480	5	1	19320695	936	26.33	0.83	12	0.01	184.00	5828.00	7180	20230307	-32.52	4650	20231006	4.19	5580	-13.17	20240105	4810	0.73	20240131	7180	-32.52	20230307	4650	4.19	20231006	3.96	N	011320	500	96 억		615142	N	N	0	N	00	N
138	20240306	160237	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4845	25	2	0.52	186991675	38739	98.14	4820	4850	4810	6260	3375	4820	4826.96	3.20	0	-5284	4916	4867	4841	4792	4766	4855	4780	97	1440	500	3470	5	1	19320695	936	26.33	0.83	12	0.20	184.00	5828.00	7180	20230307	-32.52	4650	20231006	4.19	5580	-13.17	20240105	4810	0.73	20240306	7180	-32.52	20230307	4650	4.19	20231006	3.95	N	011320	500	96 억		618426	N	N	0	N	00	N
139	20240306	150238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4840	20	2	0.41	166671675	34543	87.51	4820	4840	4810	6260	3375	4820	4825.05	3.20	0	-5273	4916	4867	4841	4792	4766	4855	4780	97	1440	500	3470	5	1	19320695	935	26.30	0.83	12	0.18	184.00	5828.00	7180	20230307	-32.59	4650	20231006	4.09	5580	-13.26	20240105	4810	0.62	20240306	7180	-32.59	20230307	4650	4.09	20231006	3.95	N	011320	500	96 억		618426	N	N	0	N	00	N
140	20240306	140236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4820	0	3	0.00	137143330	28432	72.03	4820	4840	4810	6260	3375	4820	4823.56	3.20	0	-5119	4916	4867	4841	4792	4766	4855	4780	97	1440	500	3470	5	1	19320695	931	26.20	0.83	12	0.15	184.00	5828.00	7180	20230307	-32.87	4650	20231006	3.66	5580	-13.62	20240105	4810	0.21	20240306	7180	-32.87	20230307	4650	3.66	20231006	3.95	N	011320	500	96 억		618426	N	N	0	N	00	N
141	20240306	130238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4820	0	3	0.00	118697275	24604	62.33	4820	4840	4815	6260	3375	4820	4824.31	3.20	0	-3552	4916	4867	4841	4792	4766	4855	4780	97	1440	500	3470	5	1	19320695	931	26.20	0.83	12	0.13	184.00	5828.00	7180	20230307	-32.87	4650	20231006	3.66	5580	-13.62	20240105	4810	0.21	20240131	7180	-32.87	20230307	4650	3.66	20231006	3.95	N	011320	500	96 억		618426	N	N	0	N	00	N
142	20240306	120238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4825	5	2	0.10	66041975	13681	34.66	4820	4840	4815	6260	3375	4820	4827.28	3.20	0	-2505	4916	4867	4841	4792	4766	4855	4780	97	1440	500	3470	5	1	19320695	932	26.22	0.83	12	0.07	184.00	5828.00	7180	20230307	-32.80	4650	20231006	3.76	5580	-13.53	20240105	4810	0.31	20240131	7180	-32.80	20230307	4650	3.76	20231006	3.95	N	011320	500	96 억		618426	N	N	0	N	00	N
143	20240306	110238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4830	10	2	0.21	42550380	8815	22.33	4820	4840	4815	6260	3375	4820	4827.04	3.20	0	-1793	4916	4867	4841	4792	4766	4855	4780	97	1440	500	3470	5	1	19320695	933	26.25	0.83	12	0.05	184.00	5828.00	7180	20230307	-32.73	4650	20231006	3.87	5580	-13.44	20240105	4810	0.42	20240131	7180	-32.73	20230307	4650	3.87	20231006	3.95	N	011320	500	96 억		618426	N	N	0	N	00	N
144	20240306	100235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4835	15	2	0.31	20841495	4320	10.94	4820	4840	4815	6260	3375	4820	4824.42	3.20	0	-660	4916	4867	4841	4792	4766	4855	4780	97	1440	500	3470	5	1	19320695	934	26.28	0.83	12	0.02	184.00	5828.00	7180	20230307	-32.66	4650	20231006	3.98	5580	-13.35	20240105	4810	0.52	20240131	7180	-32.66	20230307	4650	3.98	20231006	3.95	N	011320	500	96 억		618426	N	N	0	N	00	N
145	20240306	090238	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4815	-5	5	-0.10	4268155	886	2.24	4820	4820	4815	6260	3375	4820	4817.33	3.20	0	-47	4916	4867	4841	4792	4766	4855	4780	97	1440	500	3470	5	1	19320695	930	26.17	0.83	12	0.00	184.00	5828.00	7180	20230307	-32.94	4650	20231006	3.55	5580	-13.71	20240105	4810	0.10	20240131	7180	-32.94	20230307	4650	3.55	20231006	3.95	N	011320	500	96 억		618426	N	N	0	N	00	N
146	20240305	160235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4820	-35	5	-0.72	189489140	39253	78.42	4835	4890	4815	6310	3400	4855	4827.42	3.24	0	-7075	4908	4881	4858	4831	4808	4895	4845	97	1455	500	3490	5	1	19320695	931	26.20	0.83	12	0.20	184.00	5828.00	7180	20230307	-32.87	4650	20231006	3.66	5580	-13.62	20240105	4810	0.21	20240131	7180	-32.87	20230307	4650	3.66	20231006	3.94	N	011320	500	96 억		625501	N	N	0	N	00	N
147	20240305	150239	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4820	-35	5	-0.72	179148335	37108	74.13	4835	4890	4815	6310	3400	4855	4827.76	3.24	0	-6672	4908	4881	4858	4831	4808	4895	4845	97	1455	500	3490	5	1	19320695	931	26.20	0.83	12	0.19	184.00	5828.00	7180	20230307	-32.87	4650	20231006	3.66	5580	-13.62	20240105	4810	0.21	20240131	7180	-32.87	20230307	4650	3.66	20231006	3.94	N	011320	500	96 억		625501	N	N	0	N	00	N
148	20240305	140233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4830	-25	5	-0.51	142253925	29453	58.84	4835	4890	4820	6310	3400	4855	4829.86	3.24	0	-5580	4908	4881	4858	4831	4808	4895	4845	97	1455	500	3490	5	1	19320695	933	26.25	0.83	12	0.15	184.00	5828.00	7180	20230307	-32.73	4650	20231006	3.87	5580	-13.44	20240105	4810	0.42	20240131	7180	-32.73	20230307	4650	3.87	20231006	3.94	N	011320	500	96 억		625501	N	N	0	N	00	N
149	20240305	130234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4835	-20	5	-0.41	138906035	28760	57.45	4835	4890	4820	6310	3400	4855	4829.83	3.24	0	-5228	4908	4881	4858	4831	4808	4895	4845	97	1455	500	3490	5	1	19320695	934	26.28	0.83	12	0.15	184.00	5828.00	7180	20230307	-32.66	4650	20231006	3.98	5580	-13.35	20240105	4810	0.52	20240131	7180	-32.66	20230307	4650	3.98	20231006	3.94	N	011320	500	96 억		625501	N	N	0	N	00	N
150	20240305	120235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4835	-20	5	-0.41	129200755	26748	53.43	4835	4890	4820	6310	3400	4855	4830.30	3.24	0	-4443	4908	4881	4858	4831	4808	4895	4845	97	1455	500	3490	5	1	19320695	934	26.28	0.83	12	0.14	184.00	5828.00	7180	20230307	-32.66	4650	20231006	3.98	5580	-13.35	20240105	4810	0.52	20240131	7180	-32.66	20230307	4650	3.98	20231006	3.94	N	011320	500	96 억		625501	N	N	0	N	00	N
151	20240305	110236	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4835	-20	5	-0.41	73320150	15166	30.30	4835	4890	4820	6310	3400	4855	4834.51	3.24	0	-3660	4908	4881	4858	4831	4808	4895	4845	97	1455	500	3490	5	1	19320695	934	26.28	0.83	12	0.08	184.00	5828.00	7180	20230307	-32.66	4650	20231006	3.98	5580	-13.35	20240105	4810	0.52	20240131	7180	-32.66	20230307	4650	3.98	20231006	3.94	N	011320	500	96 억		625501	N	N	0	N	00	N
152	20240305	100234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4840	-15	5	-0.31	60732935	12563	25.10	4835	4890	4820	6310	3400	4855	4834.27	3.24	0	-3360	4908	4881	4858	4831	4808	4895	4845	97	1455	500	3490	5	1	19320695	935	26.30	0.83	12	0.07	184.00	5828.00	7180	20230307	-32.59	4650	20231006	4.09	5580	-13.26	20240105	4810	0.62	20240131	7180	-32.59	20230307	4650	4.09	20231006	3.94	N	011320	500	96 억		625501	N	N	0	N	00	N
153	20240305	090235	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4865	10	2	0.21	3281190	678	1.35	4835	4865	4835	6310	3400	4855	4839.51	3.24	0	-84	4908	4881	4858	4831	4808	4895	4845	97	1455	500	3490	5	1	19320695	940	26.44	0.83	12	0.00	184.00	5828.00	7180	20230307	-32.24	4650	20231006	4.62	5580	-12.81	20240105	4810	1.14	20240131	7180	-32.24	20230307	4650	4.62	20231006	3.94	N	011320	500	96 억		625501	N	N	0	N	00	N
154	20240304	160234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4855	10	2	0.21	242319120	49893	43.20	4835	4885	4835	6290	3395	4845	4856.78	3.27	0	-6088	4968	4906	4868	4806	4768	4887	4787	97	1445	500	3480	5	1	19320695	938	26.39	0.83	12	0.26	184.00	5828.00	7180	20230307	-32.38	4650	20231006	4.41	5580	-12.99	20240105	4810	0.94	20240131	7180	-32.38	20230307	4650	4.41	20231006	3.95	N	011320	500	96 억		631547	N	N	0	N	00	N
155	20240304	150234	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4855	10	2	0.21	210060950	43241	37.44	4835	4885	4835	6290	3395	4845	4857.91	3.27	0	-5337	4968	4906	4868	4806	4768	4887	4787	97	1445	500	3480	5	1	19320695	938	26.39	0.83	12	0.22	184.00	5828.00	7180	20230307	-32.38	4650	20231006	4.41	5580	-12.99	20240105	4810	0.94	20240131	7180	-32.38	20230307	4650	4.41	20231006	3.95	N	011320	500	96 억		631547	N	N	0	N	00	N
156	20240304	140223	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4850	5	2	0.10	177609795	36551	31.65	4835	4885	4835	6290	3395	4845	4859.23	3.27	0	-4648	4968	4906	4868	4806	4768	4887	4787	97	1445	500	3480	5	1	19320695	937	26.36	0.83	12	0.19	184.00	5828.00	7180	20230307	-32.45	4650	20231006	4.30	5580	-13.08	20240105	4810	0.83	20240131	7180	-32.45	20230307	4650	4.30	20231006	3.95	N	011320	500	96 억		631547	N	N	0	N	00	N
157	20240304	130233	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4855	10	2	0.21	115541585	23756	20.57	4835	4885	4835	6290	3395	4845	4863.68	3.27	0	-1535	4968	4906	4868	4806	4768	4887	4787	97	1445	500	3480	5	1	19320695	938	26.39	0.83	12	0.12	184.00	5828.00	7180	20230307	-32.38	4650	20231006	4.41	5580	-12.99	20240105	4810	0.94	20240131	7180	-32.38	20230307	4650	4.41	20231006	3.95	N	011320	500	96 억		631547	N	N	0	N	00	N
158	20240304	120224	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4860	15	2	0.31	102204960	21012	18.19	4835	4885	4835	6290	3395	4845	4864.12	3.27	0	-1700	4968	4906	4868	4806	4768	4887	4787	97	1445	500	3480	5	1	19320695	939	26.41	0.83	12	0.11	184.00	5828.00	7180	20230307	-32.31	4650	20231006	4.52	5580	-12.90	20240105	4810	1.04	20240131	7180	-32.31	20230307	4650	4.52	20231006	3.95	N	011320	500	96 억		631547	N	N	0	N	00	N
159	20240304	110232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4865	20	2	0.41	95483730	19630	17.00	4835	4885	4835	6290	3395	4845	4864.17	3.27	0	-1472	4968	4906	4868	4806	4768	4887	4787	97	1445	500	3480	5	1	19320695	940	26.44	0.83	12	0.10	184.00	5828.00	7180	20230307	-32.24	4650	20231006	4.62	5580	-12.81	20240105	4810	1.14	20240131	7180	-32.24	20230307	4650	4.62	20231006	3.95	N	011320	500	96 억		631547	N	N	0	N	00	N
160	20240304	100232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4875	30	2	0.62	56076755	11552	10.00	4835	4885	4835	6290	3395	4845	4854.29	3.27	0	-115	4968	4906	4868	4806	4768	4887	4787	97	1445	500	3480	5	1	19320695	942	26.49	0.84	12	0.06	184.00	5828.00	7180	20230307	-32.10	4650	20231006	4.84	5580	-12.63	20240105	4810	1.35	20240131	7180	-32.10	20230307	4650	4.84	20231006	3.95	N	011320	500	96 억		631547	N	N	0	N	00	N
161	20240304	090232	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	4860	15	2	0.31	5452915	1126	0.97	4835	4860	4835	6290	3395	4845	4842.73	3.27	0	-171	4968	4906	4868	4806	4768	4887	4787	97	1445	500	3480	5	1	19320695	939	26.41	0.83	12	0.01	184.00	5828.00	7180	20230307	-32.31	4650	20231006	4.52	5580	-12.90	20240105	4810	1.04	20240131	7180	-32.31	20230307	4650	4.52	20231006	3.95	N	011320	500	96 억		631547	N	N	0	N	00	N