KissMeData/265560/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	161034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	10	2	0.11	105611230	11856	148.72	8900	8970	8870	11550	6230	8890	8907.83	0.00	0	596	8956	8922	8906	8872	8856	8915	8865	53	2660	500	6220	10	1	10690180	951	15.61	1.52	12	0.11	570.00	5860.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.52	N	265560	500	53 억		0	N	N	3	N	00	N
3	20240329	151036	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	-10	5	-0.11	96383470	10818	135.70	8900	8970	8870	11550	6230	8890	8909.55	0.00	0	538	8956	8922	8906	8872	8856	8915	8865	53	2660	500	6220	10	1	10690180	949	15.58	1.52	12	0.10	570.00	5860.00	13360	20231103	-33.53	8800	20240201	0.91	10410	-14.70	20240102	8800	0.91	20240201	13360	-33.53	20231103	8800	0.91	20240201	2.52	N	265560	500	53 억		0	N	N	3	N	00	N
4	20240329	141032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	10	2	0.11	79608430	8930	112.02	8900	8970	8890	11550	6230	8890	8914.72	0.00	0	333	8956	8922	8906	8872	8856	8915	8865	53	2660	500	6220	10	1	10690180	951	15.61	1.52	12	0.08	570.00	5860.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.52	N	265560	500	53 억		0	N	N	3	N	00	N
5	20240329	131016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	0	3	0.00	70262510	7879	98.83	8900	8970	8890	11550	6230	8890	8917.69	0.00	0	332	8956	8922	8906	8872	8856	8915	8865	53	2660	500	6220	10	1	10690180	950	15.60	1.52	12	0.07	570.00	5860.00	13360	20231103	-33.46	8800	20240201	1.02	10410	-14.60	20240102	8800	1.02	20240201	13360	-33.46	20231103	8800	1.02	20240201	2.52	N	265560	500	53 억		0	N	N	3	N	00	N
6	20240329	121026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	20	2	0.22	57760750	6474	81.21	8900	8970	8890	11550	6230	8890	8921.96	0.00	0	198	8956	8922	8906	8872	8856	8915	8865	53	2660	500	6220	10	1	10690180	952	15.63	1.52	12	0.06	570.00	5860.00	13360	20231103	-33.31	8800	20240201	1.25	10410	-14.41	20240102	8800	1.25	20240201	13360	-33.31	20231103	8800	1.25	20240201	2.52	N	265560	500	53 억		0	N	N	3	N	00	N
7	20240329	111014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	30	2	0.34	47794990	5357	67.20	8900	8970	8890	11550	6230	8890	8921.97	0.00	0	3	8956	8922	8906	8872	8856	8915	8865	53	2660	500	6220	10	1	10690180	954	15.65	1.52	12	0.05	570.00	5860.00	13360	20231103	-33.23	8800	20240201	1.36	10410	-14.31	20240102	8800	1.36	20240201	13360	-33.23	20231103	8800	1.36	20240201	2.52	N	265560	500	53 억		0	N	N	3	N	00	N
8	20240329	101015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	30	2	0.34	33093800	3710	46.54	8900	8970	8890	11550	6230	8890	8920.16	0.00	0	-298	8956	8922	8906	8872	8856	8915	8865	53	2660	500	6220	10	1	10690180	954	15.65	1.52	12	0.03	570.00	5860.00	13360	20231103	-33.23	8800	20240201	1.36	10410	-14.31	20240102	8800	1.36	20240201	13360	-33.23	20231103	8800	1.36	20240201	2.52	N	265560	500	53 억		0	N	N	3	N	00	N
9	20240329	091015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	80	2	0.90	15474060	1734	21.75	8900	8970	8890	11550	6230	8890	8923.91	0.00	0	-203	8956	8922	8906	8872	8856	8915	8865	53	2660	500	6220	10	1	10690180	959	15.74	1.53	12	0.02	570.00	5860.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.52	N	265560	500	53 억		0	N	N	3	N	00	N
10	20240328	161022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	0	3	0.00	67679000	7601	57.56	8900	8940	8890	11550	6230	8890	8903.96	0.00	0	1201	8976	8932	8906	8862	8836	8920	8850	53	2660	500	6220	10	1	10690180	950	15.60	1.52	12	0.07	570.00	5860.00	13360	20231103	-33.46	8800	20240201	1.02	10410	-14.60	20240102	8800	1.02	20240201	13360	-33.46	20231103	8800	1.02	20240201	2.54	N	265560	500	53 억		0	N	N	3	N	00	N
11	20240328	151022	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	0	3	0.00	65970670	7409	56.11	8900	8940	8890	11550	6230	8890	8904.13	0.00	0	1181	8976	8932	8906	8862	8836	8920	8850	53	2660	500	6220	10	1	10690180	950	15.60	1.52	12	0.07	570.00	5860.00	13360	20231103	-33.46	8800	20240201	1.02	10410	-14.60	20240102	8800	1.02	20240201	13360	-33.46	20231103	8800	1.02	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
12	20240328	141009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	10	2	0.11	58679600	6589	49.90	8900	8940	8890	11550	6230	8890	8905.69	0.00	0	954	8976	8932	8906	8862	8836	8920	8850	53	2660	500	6220	10	1	10690180	951	15.61	1.52	12	0.06	570.00	5860.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
13	20240328	131009	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	10	2	0.11	49669240	5576	42.23	8900	8940	8890	11550	6230	8890	8907.68	0.00	0	939	8976	8932	8906	8862	8836	8920	8850	53	2660	500	6220	10	1	10690180	951	15.61	1.52	12	0.05	570.00	5860.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
14	20240328	121013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	30	2	0.34	43047000	4833	36.60	8900	8940	8890	11550	6230	8890	8906.89	0.00	0	901	8976	8932	8906	8862	8836	8920	8850	53	2660	500	6220	10	1	10690180	954	15.65	1.52	12	0.05	570.00	5860.00	13360	20231103	-33.23	8800	20240201	1.36	10410	-14.31	20240102	8800	1.36	20240201	13360	-33.23	20231103	8800	1.36	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
15	20240328	111016	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	40	2	0.45	41539210	4664	35.32	8900	8940	8890	11550	6230	8890	8906.35	0.00	0	819	8976	8932	8906	8862	8836	8920	8850	53	2660	500	6220	10	1	10690180	955	15.67	1.52	12	0.04	570.00	5860.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
16	20240328	101029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	30	2	0.34	23961660	2691	20.38	8900	8930	8890	11550	6230	8890	8904.37	0.00	0	220	8976	8932	8906	8862	8836	8920	8850	53	2660	500	6220	10	1	10690180	954	15.65	1.52	12	0.03	570.00	5860.00	13360	20231103	-33.23	8800	20240201	1.36	10410	-14.31	20240102	8800	1.36	20240201	13360	-33.23	20231103	8800	1.36	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
17	20240328	091030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	10	2	0.11	6836670	768	5.82	8900	8910	8900	11550	6230	8890	8901.91	0.00	0	-48	8976	8932	8906	8862	8836	8920	8850	53	2660	500	6220	10	1	10690180	951	15.61	1.52	12	0.01	570.00	5860.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
18	20240327	161025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	-30	5	-0.34	112540370	12628	131.01	8920	8950	8880	11590	6250	8920	8911.97	0.00	0	2568	9000	8960	8930	8890	8860	8955	8885	53	2670	500	6240	10	1	10690180	950	19.71	1.67	12	0.12	451.00	5326.00	13360	20231103	-33.46	8800	20240201	1.02	10410	-14.60	20240102	8800	1.02	20240201	13360	-33.46	20231103	8800	1.02	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
19	20240327	151026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	-20	5	-0.22	92147400	10335	107.22	8920	8950	8880	11590	6250	8920	8916.05	0.00	0	2027	9000	8960	8930	8890	8860	8955	8885	53	2670	500	6240	10	1	10690180	951	19.73	1.67	12	0.10	451.00	5326.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.54	N	265560	500	53 억		0	N	N	3	N	00	N
20	20240327	141026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	10	2	0.11	80266220	9004	93.41	8920	8950	8880	11590	6250	8920	8914.51	0.00	0	2417	9000	8960	8930	8890	8860	8955	8885	53	2670	500	6240	10	1	10690180	955	19.80	1.68	12	0.08	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.54	N	265560	500	53 억		0	N	N	3	N	00	N
21	20240327	131024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	20	2	0.22	77209280	8662	89.86	8920	8950	8880	11590	6250	8920	8913.56	0.00	0	2501	9000	8960	8930	8890	8860	8955	8885	53	2670	500	6240	10	1	10690180	956	19.82	1.68	12	0.08	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.54	N	265560	500	53 억		0	N	N	3	N	00	N
22	20240327	121024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	10	2	0.11	70956340	7962	82.60	8920	8950	8880	11590	6250	8920	8911.87	0.00	0	2695	9000	8960	8930	8890	8860	8955	8885	53	2670	500	6240	10	1	10690180	955	19.80	1.68	12	0.07	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.54	N	265560	500	53 억		0	N	N	3	N	00	N
23	20240327	111025	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	10	2	0.11	56588240	6348	65.86	8920	8950	8890	11590	6250	8920	8914.34	0.00	0	2741	9000	8960	8930	8890	8860	8955	8885	53	2670	500	6240	10	1	10690180	955	19.80	1.68	12	0.06	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.54	N	265560	500	53 억		0	N	N	3	N	00	N
24	20240327	101021	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	-20	5	-0.22	37783750	4244	44.03	8920	8920	8890	11590	6250	8920	8902.86	0.00	0	2214	9000	8960	8930	8890	8860	8955	8885	53	2670	500	6240	10	1	10690180	951	19.73	1.67	12	0.04	451.00	5326.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.54	N	265560	500	53 억		0	N	N	3	N	00	N
25	20240327	091027	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	-10	5	-0.11	1230230	138	1.43	8920	8920	8910	11590	6250	8920	8914.71	0.00	0	-8	9000	8960	8930	8890	8860	8955	8885	53	2670	500	6240	10	1	10690180	952	19.76	1.67	12	0.00	451.00	5326.00	13360	20231103	-33.31	8800	20240201	1.25	10410	-14.41	20240102	8800	1.25	20240201	13360	-33.31	20231103	8800	1.25	20240201	2.54	N	265560	500	53 억		0	N	N	3	N	00	N
26	20240326	160919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	-10	5	-0.11	86013860	9638	113.35	8920	8970	8900	11600	6260	8930	8924.46	0.00	0	-1704	9023	8976	8943	8896	8863	8960	8880	53	2670	500	6250	10	1	10690180	954	19.78	1.67	12	0.09	451.00	5326.00	13360	20231103	-33.23	8800	20240201	1.36	10410	-14.31	20240102	8800	1.36	20240201	13360	-33.23	20231103	8800	1.36	20240201	2.54	N	265560	500	53 억		0	N	N	3	N	00	N
27	20240326	151012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	0	3	0.00	83555760	9362	110.10	8920	8970	8900	11600	6260	8930	8924.99	0.00	0	-1692	9023	8976	8943	8896	8863	8960	8880	53	2670	500	6250	10	1	10690180	955	19.80	1.68	12	0.09	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
28	20240326	141010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	0	3	0.00	68454640	7667	90.17	8920	8970	8900	11600	6260	8930	8928.48	0.00	0	-1439	9023	8976	8943	8896	8863	8960	8880	53	2670	500	6250	10	1	10690180	955	19.80	1.68	12	0.07	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
29	20240326	131006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	-10	5	-0.11	51874170	5807	68.29	8920	8970	8900	11600	6260	8930	8933.04	0.00	0	-1109	9023	8976	8943	8896	8863	8960	8880	53	2670	500	6250	10	1	10690180	954	19.78	1.67	12	0.05	451.00	5326.00	13360	20231103	-33.23	8800	20240201	1.36	10410	-14.31	20240102	8800	1.36	20240201	13360	-33.23	20231103	8800	1.36	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
30	20240326	121005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	0	3	0.00	39340190	4403	51.78	8920	8970	8900	11600	6260	8930	8934.86	0.00	0	-955	9023	8976	8943	8896	8863	8960	8880	53	2670	500	6250	10	1	10690180	955	19.80	1.68	12	0.04	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
31	20240326	111002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	-10	5	-0.11	26818290	3000	35.28	8920	8970	8910	11600	6260	8930	8939.43	0.00	0	-925	9023	8976	8943	8896	8863	8960	8880	53	2670	500	6250	10	1	10690180	954	19.78	1.67	12	0.03	451.00	5326.00	13360	20231103	-33.23	8800	20240201	1.36	10410	-14.31	20240102	8800	1.36	20240201	13360	-33.23	20231103	8800	1.36	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
32	20240326	101015	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	20	2	0.22	14612620	1633	19.20	8920	8970	8910	11600	6260	8930	8948.33	0.00	0	-345	9023	8976	8943	8896	8863	8960	8880	53	2670	500	6250	10	1	10690180	957	19.84	1.68	12	0.02	451.00	5326.00	13360	20231103	-33.01	8800	20240201	1.70	10410	-14.02	20240102	8800	1.70	20240201	13360	-33.01	20231103	8800	1.70	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
33	20240326	091014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	-20	5	-0.22	1783680	200	2.35	8920	8940	8910	11600	6260	8930	8918.40	0.00	0	-38	9023	8976	8943	8896	8863	8960	8880	53	2670	500	6250	10	1	10690180	952	19.76	1.67	12	0.00	451.00	5326.00	13360	20231103	-33.31	8800	20240201	1.25	10410	-14.41	20240102	8800	1.25	20240201	13360	-33.31	20231103	8800	1.25	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
34	20240325	161046	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	-40	5	-0.45	75900420	8491	79.64	8970	8990	8910	11660	6280	8970	8938.93	0.00	0	-620	9070	9020	8970	8920	8870	8995	8895	53	2690	500	6270	10	1	10690180	955	19.80	1.68	12	0.08	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
35	20240325	151050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-30	5	-0.33	69511580	7776	72.93	8970	8990	8910	11660	6280	8970	8939.25	0.00	0	-618	9070	9020	8970	8920	8870	8995	8895	53	2690	500	6270	10	1	10690180	956	19.82	1.68	12	0.07	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
36	20240325	141047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	-40	5	-0.45	66841000	7477	70.13	8970	8990	8910	11660	6280	8970	8939.55	0.00	0	-607	9070	9020	8970	8920	8870	8995	8895	53	2690	500	6270	10	1	10690180	955	19.80	1.68	12	0.07	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
37	20240325	131047	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	-40	5	-0.45	41956430	4691	44.00	8970	8990	8910	11660	6280	8970	8944.03	0.00	0	-179	9070	9020	8970	8920	8870	8995	8895	53	2690	500	6270	10	1	10690180	955	19.80	1.68	12	0.04	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
38	20240325	121051	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-30	5	-0.33	36748750	4108	38.53	8970	8990	8910	11660	6280	8970	8945.65	0.00	0	14	9070	9020	8970	8920	8870	8995	8895	53	2690	500	6270	10	1	10690180	956	19.82	1.68	12	0.04	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
39	20240325	111048	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-20	5	-0.22	30862480	3450	32.36	8970	8990	8910	11660	6280	8970	8945.65	0.00	0	14	9070	9020	8970	8920	8870	8995	8895	53	2690	500	6270	10	1	10690180	957	19.84	1.68	12	0.03	451.00	5326.00	13360	20231103	-33.01	8800	20240201	1.70	10410	-14.02	20240102	8800	1.70	20240201	13360	-33.01	20231103	8800	1.70	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
40	20240325	101049	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-20	5	-0.22	22695620	2537	23.79	8970	8990	8910	11660	6280	8970	8945.85	0.00	0	23	9070	9020	8970	8920	8870	8995	8895	53	2690	500	6270	10	1	10690180	957	19.84	1.68	12	0.02	451.00	5326.00	13360	20231103	-33.01	8800	20240201	1.70	10410	-14.02	20240102	8800	1.70	20240201	13360	-33.01	20231103	8800	1.70	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
41	20240325	091052	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	10	2	0.11	6566400	732	6.87	8970	8990	8960	11660	6280	8970	8970.49	0.00	0	44	9070	9020	8970	8920	8870	8995	8895	53	2690	500	6270	10	1	10690180	960	19.91	1.69	12	0.01	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.51	N	265560	500	53 억		0	N	N	0	N	00	N
42	20240322	161050	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8970	30	2	0.34	95606870	10657	68.81	9000	9020	8920	11620	6260	8940	8971.28	0.00	0	1297	9020	8980	8940	8900	8860	9000	8920	53	2680	500	6250	10	1	10690180	959	19.89	1.68	12	0.10	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
43	20240322	151053	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8990	50	2	0.56	91710310	10223	66.01	9000	9020	8920	11620	6260	8940	8970.98	0.00	0	1158	9020	8980	8940	8900	8860	9000	8920	53	2680	500	6250	10	1	10690180	961	19.93	1.69	12	0.10	451.00	5326.00	13360	20231103	-32.71	8800	20240201	2.16	10410	-13.64	20240102	8800	2.16	20240201	13360	-32.71	20231103	8800	2.16	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
44	20240322	141040	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8990	50	2	0.56	53814840	5993	38.70	9000	9020	8920	11620	6260	8940	8979.62	0.00	0	764	9020	8980	8940	8900	8860	9000	8920	53	2680	500	6250	10	1	10690180	961	19.93	1.69	12	0.06	451.00	5326.00	13360	20231103	-32.71	8800	20240201	2.16	10410	-13.64	20240102	8800	2.16	20240201	13360	-32.71	20231103	8800	2.16	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
45	20240322	131046	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9010	70	2	0.78	50696120	5646	36.46	9000	9020	8920	11620	6260	8940	8979.12	0.00	0	652	9020	8980	8940	8900	8860	9000	8920	53	2680	500	6250	10	1	10690180	963	19.98	1.69	12	0.05	451.00	5326.00	13360	20231103	-32.56	8800	20240201	2.39	10410	-13.45	20240102	8800	2.39	20240201	13360	-32.56	20231103	8800	2.39	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
46	20240322	121042	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8970	30	2	0.34	25801130	2880	18.60	9000	9000	8920	11620	6260	8940	8958.73	0.00	0	-273	9020	8980	8940	8900	8860	9000	8920	53	2680	500	6250	10	1	10690180	959	19.89	1.68	12	0.03	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
47	20240322	111050	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8960	20	2	0.22	21444960	2394	15.46	9000	9000	8920	11620	6260	8940	8957.79	0.00	0	-296	9020	8980	8940	8900	8860	9000	8920	53	2680	500	6250	10	1	10690180	958	19.87	1.68	12	0.02	451.00	5326.00	13360	20231103	-32.93	8800	20240201	1.82	10410	-13.93	20240102	8800	1.82	20240201	13360	-32.93	20231103	8800	1.82	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
48	20240322	101041	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8940	0	3	0.00	15814150	1766	11.40	9000	9000	8920	11620	6260	8940	8954.78	0.00	0	-379	9020	8980	8940	8900	8860	9000	8920	53	2680	500	6250	10	1	10690180	956	19.82	1.68	12	0.02	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
49	20240322	091041	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8940	0	3	0.00	7238170	807	5.21	9000	9000	8940	11620	6260	8940	8969.23	0.00	0	-112	9020	8980	8940	8900	8860	9000	8920	53	2680	500	6250	10	1	10690180	956	19.82	1.68	12	0.01	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
50	20240321	161045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	30	2	0.34	131812000	14753	139.30	8920	8980	8900	11580	6240	8910	8934.55	0.00	0	584	9036	8972	8916	8852	8796	8945	8825	53	2670	500	6230	10	1	10690180	956	19.82	1.68	12	0.14	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
51	20240321	151041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	20	2	0.22	129094220	14449	136.43	8920	8980	8900	11580	6240	8910	8934.47	0.00	0	592	9036	8972	8916	8852	8796	8945	8825	53	2670	500	6230	10	1	10690180	955	19.80	1.68	12	0.14	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
52	20240321	141041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	60	2	0.67	125313390	14026	132.43	8920	8980	8900	11580	6240	8910	8934.36	0.00	0	543	9036	8972	8916	8852	8796	8945	8825	53	2670	500	6230	10	1	10690180	959	19.89	1.68	12	0.13	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
53	20240321	131030	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	60	2	0.67	104719700	11727	110.73	8920	8980	8900	11580	6240	8910	8929.79	0.00	0	475	9036	8972	8916	8852	8796	8945	8825	53	2670	500	6230	10	1	10690180	959	19.89	1.68	12	0.11	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
54	20240321	121044	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	0	3	0.00	85972210	9633	90.95	8920	8970	8900	11580	6240	8910	8924.76	0.00	0	511	9036	8972	8916	8852	8796	8945	8825	53	2670	500	6230	10	1	10690180	952	19.76	1.67	12	0.09	451.00	5326.00	13360	20231103	-33.31	8800	20240201	1.25	10410	-14.41	20240102	8800	1.25	20240201	13360	-33.31	20231103	8800	1.25	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
55	20240321	111041	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	20	2	0.22	55976720	6271	59.21	8920	8970	8900	11580	6240	8910	8926.28	0.00	0	511	9036	8972	8916	8852	8796	8945	8825	53	2670	500	6230	10	1	10690180	955	19.80	1.68	12	0.06	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
56	20240321	101045	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	30	2	0.34	22317000	2502	23.62	8920	8970	8900	11580	6240	8910	8919.66	0.00	0	90	9036	8972	8916	8852	8796	8945	8825	53	2670	500	6230	10	1	10690180	956	19.82	1.68	12	0.02	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
57	20240321	091050	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	30	2	0.34	13052540	1465	13.83	8920	8940	8900	11580	6240	8910	8909.58	0.00	0	120	9036	8972	8916	8852	8796	8945	8825	53	2670	500	6230	10	1	10690180	956	19.82	1.68	12	0.01	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.55	N	265560	500	53 억		0	N	N	2	N	00	N
58	20240320	161031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8910	-40	5	-0.45	87229630	9762	95.05	8970	8980	8860	11630	6270	8950	8935.85	0.00	0	-1015	9063	9006	8953	8896	8843	8980	8870	53	2680	500	6260	10	1	10690180	952	19.76	1.67	12	0.09	451.00	5326.00	13360	20231103	-33.31	8800	20240201	1.25	10410	-14.41	20240102	8800	1.25	20240201	13360	-33.31	20231103	8800	1.25	20240201	2.53	N	265560	500	53 억		0	N	N	2	N	00	N
59	20240320	151034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	-30	5	-0.34	78128420	8741	85.11	8970	8980	8860	11630	6270	8950	8938.16	0.00	0	-990	9063	9006	8953	8896	8843	8980	8870	53	2680	500	6260	10	1	10690180	954	19.78	1.67	12	0.08	451.00	5326.00	13360	20231103	-33.23	8800	20240201	1.36	10410	-14.31	20240102	8800	1.36	20240201	13360	-33.23	20231103	8800	1.36	20240201	2.53	N	265560	500	53 억		0	N	N	11	N	00	N
60	20240320	141039	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-10	5	-0.11	59338350	6636	64.62	8970	8980	8860	11630	6270	8950	8941.89	0.00	0	-727	9063	9006	8953	8896	8843	8980	8870	53	2680	500	6260	10	1	10690180	956	19.82	1.68	12	0.06	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.53	N	265560	500	53 억		0	N	N	11	N	00	N
61	20240320	131040	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-10	5	-0.11	54558230	6101	59.41	8970	8980	8860	11630	6270	8950	8942.51	0.00	0	-711	9063	9006	8953	8896	8843	8980	8870	53	2680	500	6260	10	1	10690180	956	19.82	1.68	12	0.06	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.53	N	265560	500	53 억		0	N	N	11	N	00	N
62	20240320	121033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-10	5	-0.11	42583130	4761	46.36	8970	8980	8860	11630	6270	8950	8944.16	0.00	0	-645	9063	9006	8953	8896	8843	8980	8870	53	2680	500	6260	10	1	10690180	956	19.82	1.68	12	0.04	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.53	N	265560	500	53 억		0	N	N	11	N	00	N
63	20240320	111034	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-10	5	-0.11	33969420	3798	36.98	8970	8980	8860	11630	6270	8950	8944.03	0.00	0	-552	9063	9006	8953	8896	8843	8980	8870	53	2680	500	6260	10	1	10690180	956	19.82	1.68	12	0.04	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.53	N	265560	500	53 억		0	N	N	11	N	00	N
64	20240320	101028	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	20	2	0.22	21314600	2383	23.20	8970	8980	8860	11630	6270	8950	8944.44	0.00	0	-68	9063	9006	8953	8896	8843	8980	8870	53	2680	500	6260	10	1	10690180	959	19.89	1.68	12	0.02	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.53	N	265560	500	53 억		0	N	N	11	N	00	N
65	20240320	091033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	20	2	0.22	12006520	1344	13.09	8970	8980	8860	11630	6270	8950	8933.42	0.00	0	-8	9063	9006	8953	8896	8843	8980	8870	53	2680	500	6260	10	1	10690180	959	19.89	1.68	12	0.01	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.53	N	265560	500	53 억		0	N	N	11	N	00	N
66	20240319	161020	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-30	5	-0.33	91494070	10222	95.12	8990	9010	8900	11670	6290	8980	8950.69	0.00	0	-2972	9113	9046	8953	8886	8793	9080	8920	53	2690	500	6280	10	1	10690180	957	19.84	1.68	12	0.10	451.00	5326.00	13360	20231103	-33.01	8800	20240201	1.70	10410	-14.02	20240102	8800	1.70	20240201	13360	-33.01	20231103	8800	1.70	20240201	2.52	N	265560	500	53 억		0	N	N	11	N	00	N
67	20240319	151033	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	-10	5	-0.11	88664610	9906	92.18	8990	9010	8900	11670	6290	8980	8950.58	0.00	0	-2833	9113	9046	8953	8886	8793	9080	8920	53	2690	500	6280	10	1	10690180	959	19.89	1.68	12	0.09	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.52	N	265560	500	53 억		0	N	N	5	N	00	N
68	20240319	141032	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-20	5	-0.22	84421700	9432	87.77	8990	9010	8900	11670	6290	8980	8950.55	0.00	0	-2612	9113	9046	8953	8886	8793	9080	8920	53	2690	500	6280	10	1	10690180	958	19.87	1.68	12	0.09	451.00	5326.00	13360	20231103	-32.93	8800	20240201	1.82	10410	-13.93	20240102	8800	1.82	20240201	13360	-32.93	20231103	8800	1.82	20240201	2.52	N	265560	500	53 억		0	N	N	5	N	00	N
69	20240319	131000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	-10	5	-0.11	83285920	9305	86.59	8990	9010	8900	11670	6290	8980	8950.65	0.00	0	-2567	9113	9046	8953	8886	8793	9080	8920	53	2690	500	6280	10	1	10690180	959	19.89	1.68	12	0.09	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.52	N	265560	500	53 억		0	N	N	5	N	00	N
70	20240319	121024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	-50	5	-0.56	59857060	6678	62.14	8990	9010	8930	11670	6290	8980	8963.31	0.00	0	-1496	9113	9046	8953	8886	8793	9080	8920	53	2690	500	6280	10	1	10690180	955	19.80	1.68	12	0.06	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.52	N	265560	500	53 억		0	N	N	5	N	00	N
71	20240319	111029	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	-40	5	-0.45	49050410	5469	50.89	8990	9010	8930	11670	6290	8980	8968.80	0.00	0	-1471	9113	9046	8953	8886	8793	9080	8920	53	2690	500	6280	10	1	10690180	956	19.82	1.68	12	0.05	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.52	N	265560	500	53 억		0	N	N	5	N	00	N
72	20240319	101031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	20	2	0.22	25385710	2827	26.31	8990	9010	8970	11670	6290	8980	8979.73	0.00	0	-342	9113	9046	8953	8886	8793	9080	8920	53	2690	500	6280	10	1	10690180	962	19.96	1.69	12	0.03	451.00	5326.00	13360	20231103	-32.63	8800	20240201	2.27	10410	-13.54	20240102	8800	2.27	20240201	13360	-32.63	20231103	8800	2.27	20240201	2.52	N	265560	500	53 억		0	N	N	5	N	00	N
73	20240319	091031	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	0	3	0.00	4414020	491	4.57	8990	9010	8970	11670	6290	8980	8989.96	0.00	0	-112	9113	9046	8953	8886	8793	9080	8920	53	2690	500	6280	10	1	10690180	960	19.91	1.69	12	0.00	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.52	N	265560	500	53 억		0	N	N	5	N	00	N
74	20240318	161023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	0	3	0.00	95609050	10675	95.98	8860	9020	8860	11670	6290	8980	8956.35	0.00	0	1582	9186	9082	9006	8902	8826	9045	8865	53	2690	500	6280	10	1	10690180	960	19.91	1.69	12	0.10	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.53	N	265560	500	53 억		0	N	N	5	N	00	N
75	20240318	151023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-20	5	-0.22	89251230	9967	89.62	8860	9020	8860	11670	6290	8980	8954.67	0.00	0	1428	9186	9082	9006	8902	8826	9045	8865	53	2690	500	6280	10	1	10690180	958	19.87	1.68	12	0.09	451.00	5326.00	13360	20231103	-32.93	8800	20240201	1.82	10410	-13.93	20240102	8800	1.82	20240201	13360	-32.93	20231103	8800	1.82	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
76	20240318	141024	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-20	5	-0.22	73201090	8176	73.51	8860	9020	8860	11670	6290	8980	8953.16	0.00	0	1356	9186	9082	9006	8902	8826	9045	8865	53	2690	500	6280	10	1	10690180	958	19.87	1.68	12	0.08	451.00	5326.00	13360	20231103	-32.93	8800	20240201	1.82	10410	-13.93	20240102	8800	1.82	20240201	13360	-32.93	20231103	8800	1.82	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
77	20240318	131023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	0	3	0.00	59285000	6624	59.56	8860	9020	8860	11670	6290	8980	8950.03	0.00	0	1340	9186	9082	9006	8902	8826	9045	8865	53	2690	500	6280	10	1	10690180	960	19.91	1.69	12	0.06	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
78	20240318	121017	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	-10	5	-0.11	58081800	6490	58.35	8860	9020	8860	11670	6290	8980	8949.43	0.00	0	1349	9186	9082	9006	8902	8826	9045	8865	53	2690	500	6280	10	1	10690180	959	19.89	1.68	12	0.06	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
79	20240318	111026	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	20	2	0.22	57049540	6375	57.32	8860	9020	8860	11670	6290	8980	8948.94	0.00	0	1338	9186	9082	9006	8902	8826	9045	8865	53	2690	500	6280	10	1	10690180	962	19.96	1.69	12	0.06	451.00	5326.00	13360	20231103	-32.63	8800	20240201	2.27	10410	-13.54	20240102	8800	2.27	20240201	13360	-32.63	20231103	8800	2.27	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
80	20240318	101023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	30	2	0.33	39817500	4456	40.06	8860	9020	8860	11670	6290	8980	8935.69	0.00	0	808	9186	9082	9006	8902	8826	9045	8865	53	2690	500	6280	10	1	10690180	963	19.98	1.69	12	0.04	451.00	5326.00	13360	20231103	-32.56	8800	20240201	2.39	10410	-13.45	20240102	8800	2.39	20240201	13360	-32.56	20231103	8800	2.39	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
81	20240318	091023	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-30	5	-0.33	20187870	2271	20.42	8860	8950	8860	11670	6290	8980	8889.38	0.00	0	760	9186	9082	9006	8902	8826	9045	8865	53	2690	500	6280	10	1	10690180	957	19.84	1.68	12	0.02	451.00	5326.00	13360	20231103	-33.01	8800	20240201	1.70	10410	-14.02	20240102	8800	1.70	20240201	13360	-33.01	20231103	8800	1.70	20240201	2.53	N	265560	500	53 억		0	N	N	0	N	00	N
82	20240315	161011	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	-10	5	-0.11	99757310	11112	76.93	9110	9110	8930	11680	6300	8990	8977.44	0.00	0	-4382	9163	9076	9003	8916	8843	9040	8880	53	2690	500	6290	10	1	10690180	960	19.91	1.69	12	0.10	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.52	N	265560	500	53 억		0	N	N	2	N	00	N
83	20240315	150943	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	-10	5	-0.11	94297000	10504	72.72	9110	9110	8930	11680	6300	8990	8977.24	0.00	0	-4161	9163	9076	9003	8916	8843	9040	8880	53	2690	500	6290	10	1	10690180	960	19.91	1.69	12	0.10	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.52	N	265560	500	53 억		0	N	N	2	N	00	N
84	20240315	140919	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	-20	5	-0.22	88957590	9908	68.59	9110	9110	8930	11680	6300	8990	8978.36	0.00	0	-3939	9163	9076	9003	8916	8843	9040	8880	53	2690	500	6290	10	1	10690180	959	19.89	1.68	12	0.09	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.52	N	265560	500	53 억		0	N	N	2	N	00	N
85	20240315	131014	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-30	5	-0.33	75707690	8427	58.34	9110	9110	8930	11680	6300	8990	8983.94	0.00	0	-3908	9163	9076	9003	8916	8843	9040	8880	53	2690	500	6290	10	1	10690180	958	19.87	1.68	12	0.08	451.00	5326.00	13360	20231103	-32.93	8800	20240201	1.82	10410	-13.93	20240102	8800	1.82	20240201	13360	-32.93	20231103	8800	1.82	20240201	2.52	N	265560	500	53 억		0	N	N	2	N	00	N
86	20240315	121013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	-20	5	-0.22	50680410	5635	39.01	9110	9110	8930	11680	6300	8990	8993.86	0.00	0	-2300	9163	9076	9003	8916	8843	9040	8880	53	2690	500	6290	10	1	10690180	959	19.89	1.68	12	0.05	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.52	N	265560	500	53 억		0	N	N	2	N	00	N
87	20240315	111010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	10	2	0.11	44051430	4895	33.89	9110	9110	8930	11680	6300	8990	8999.27	0.00	0	-1564	9163	9076	9003	8916	8843	9040	8880	53	2690	500	6290	10	1	10690180	962	19.96	1.69	12	0.05	451.00	5326.00	13360	20231103	-32.63	8800	20240201	2.27	10410	-13.54	20240102	8800	2.27	20240201	13360	-32.63	20231103	8800	2.27	20240201	2.52	N	265560	500	53 억		0	N	N	2	N	00	N
88	20240315	101013	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	-20	5	-0.22	38369460	4262	29.51	9110	9110	8930	11680	6300	8990	9002.69	0.00	0	-1182	9163	9076	9003	8916	8843	9040	8880	53	2690	500	6290	10	1	10690180	959	19.89	1.68	12	0.04	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.52	N	265560	500	53 억		0	N	N	2	N	00	N
89	20240315	091018	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9010	20	2	0.22	23451310	2595	17.96	9110	9110	8950	11680	6300	8990	9037.15	0.00	0	-501	9163	9076	9003	8916	8843	9040	8880	53	2690	500	6290	10	1	10690180	963	19.98	1.69	12	0.02	451.00	5326.00	13360	20231103	-32.56	8800	20240201	2.39	10410	-13.45	20240102	8800	2.39	20240201	13360	-32.56	20231103	8800	2.39	20240201	2.52	N	265560	500	53 억		0	N	N	2	N	00	N
90	20240314	161002	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8990	-50	5	-0.55	128923260	14363	122.62	9040	9090	8930	11750	6330	9040	8976.07	0.00	0	-1730	9173	9106	9003	8936	8833	9140	8970	53	2710	500	6320	10	1	10690180	961	19.93	1.69	12	0.13	451.00	5326.00	13360	20231103	-32.71	8800	20240201	2.16	10410	-13.64	20240102	8800	2.16	20240201	13360	-32.71	20231103	8800	2.16	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
91	20240314	151006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	-90	5	-1.00	123048230	13709	117.04	9040	9090	8930	11750	6330	9040	8975.73	0.00	0	-1499	9173	9106	9003	8936	8833	9140	8970	53	2710	500	6320	10	1	10690180	957	19.84	1.68	12	0.13	451.00	5326.00	13360	20231103	-33.01	8800	20240201	1.70	10410	-14.02	20240102	8800	1.70	20240201	13360	-33.01	20231103	8800	1.70	20240201	2.54	N	265560	500	53 억		0	N	N	1	N	00	N
92	20240314	141006	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	-70	5	-0.77	108099790	12038	102.77	9040	9090	8940	11750	6330	9040	8979.88	0.00	0	-980	9173	9106	9003	8936	8833	9140	8970	53	2710	500	6320	10	1	10690180	959	19.89	1.68	12	0.11	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.54	N	265560	500	53 억		0	N	N	1	N	00	N
93	20240314	131004	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8970	-70	5	-0.77	101324320	11282	96.32	9040	9090	8940	11750	6330	9040	8981.06	0.00	0	-837	9173	9106	9003	8936	8833	9140	8970	53	2710	500	6320	10	1	10690180	959	19.89	1.68	12	0.11	451.00	5326.00	13360	20231103	-32.86	8800	20240201	1.93	10410	-13.83	20240102	8800	1.93	20240201	13360	-32.86	20231103	8800	1.93	20240201	2.54	N	265560	500	53 억		0	N	N	1	N	00	N
94	20240314	121005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-80	5	-0.88	92682470	10318	88.09	9040	9090	8940	11750	6330	9040	8982.60	0.00	0	-663	9173	9106	9003	8936	8833	9140	8970	53	2710	500	6320	10	1	10690180	958	19.87	1.68	12	0.10	451.00	5326.00	13360	20231103	-32.93	8800	20240201	1.82	10410	-13.93	20240102	8800	1.82	20240201	13360	-32.93	20231103	8800	1.82	20240201	2.54	N	265560	500	53 억		0	N	N	1	N	00	N
95	20240314	111005	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	-40	5	-0.44	62844040	6988	59.66	9040	9090	8940	11750	6330	9040	8993.14	0.00	0	-359	9173	9106	9003	8936	8833	9140	8970	53	2710	500	6320	10	1	10690180	962	19.96	1.69	12	0.07	451.00	5326.00	13360	20231103	-32.63	8800	20240201	2.27	10410	-13.54	20240102	8800	2.27	20240201	13360	-32.63	20231103	8800	2.27	20240201	2.54	N	265560	500	53 억		0	N	N	1	N	00	N
96	20240314	101012	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	-40	5	-0.44	43086950	4795	40.94	9040	9090	8940	11750	6330	9040	8985.81	0.00	0	870	9173	9106	9003	8936	8833	9140	8970	53	2710	500	6320	10	1	10690180	962	19.96	1.69	12	0.04	451.00	5326.00	13360	20231103	-32.63	8800	20240201	2.27	10410	-13.54	20240102	8800	2.27	20240201	13360	-32.63	20231103	8800	2.27	20240201	2.54	N	265560	500	53 억		0	N	N	1	N	00	N
97	20240314	091010	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9080	40	2	0.44	3997260	442	3.77	9040	9080	9000	11750	6330	9040	9043.57	0.00	0	-37	9173	9106	9003	8936	8833	9140	8970	53	2710	500	6320	10	1	10690180	971	20.13	1.70	12	0.00	451.00	5326.00	13360	20231103	-32.04	8800	20240201	3.18	10410	-12.78	20240102	8800	3.18	20240201	13360	-32.04	20231103	8800	3.18	20240201	2.54	N	265560	500	53 억		0	N	N	1	N	00	N
98	20240313	160953	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9040	60	2	0.67	105120220	11683	54.25	8990	9070	8900	11670	6290	8980	8997.64	0.00	0	-190	9180	9080	8980	8880	8780	9030	8830	53	2690	500	6280	10	1	10690180	966	20.04	1.70	12	0.11	451.00	5326.00	13360	20231103	-32.34	8800	20240201	2.73	10410	-13.16	20240102	8800	2.73	20240201	13360	-32.34	20231103	8800	2.73	20240201	2.54	N	265560	500	53 억		0	N	N	1	N	00	N
99	20240313	150956	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9040	60	2	0.67	102092740	11348	52.69	8990	9070	8900	11670	6290	8980	8996.54	0.00	0	-188	9180	9080	8980	8880	8780	9030	8830	53	2690	500	6280	10	1	10690180	966	20.04	1.70	12	0.11	451.00	5326.00	13360	20231103	-32.34	8800	20240201	2.73	10410	-13.16	20240102	8800	2.73	20240201	13360	-32.34	20231103	8800	2.73	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
100	20240313	140955	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	20	2	0.22	78279300	8700	40.40	8990	9070	8900	11670	6290	8980	8997.62	0.00	0	-188	9180	9080	8980	8880	8780	9030	8830	53	2690	500	6280	10	1	10690180	962	19.96	1.69	12	0.08	451.00	5326.00	13360	20231103	-32.63	8800	20240201	2.27	10410	-13.54	20240102	8800	2.27	20240201	13360	-32.63	20231103	8800	2.27	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
101	20240313	131003	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	20	2	0.22	73388400	8156	37.87	8990	9070	8900	11670	6290	8980	8998.09	0.00	0	2	9180	9080	8980	8880	8780	9030	8830	53	2690	500	6280	10	1	10690180	962	19.96	1.69	12	0.08	451.00	5326.00	13360	20231103	-32.63	8800	20240201	2.27	10410	-13.54	20240102	8800	2.27	20240201	13360	-32.63	20231103	8800	2.27	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
102	20240313	120957	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9040	60	2	0.67	59981400	6669	30.97	8990	9070	8900	11670	6290	8980	8994.06	0.00	0	202	9180	9080	8980	8880	8780	9030	8830	53	2690	500	6280	10	1	10690180	966	20.04	1.70	12	0.06	451.00	5326.00	13360	20231103	-32.34	8800	20240201	2.73	10410	-13.16	20240102	8800	2.73	20240201	13360	-32.34	20231103	8800	2.73	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
103	20240313	110954	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9030	50	2	0.56	47351550	5269	24.46	8990	9070	8900	11670	6290	8980	8986.82	0.00	0	-142	9180	9080	8980	8880	8780	9030	8830	53	2690	500	6280	10	1	10690180	965	20.02	1.70	12	0.05	451.00	5326.00	13360	20231103	-32.41	8800	20240201	2.61	10410	-13.26	20240102	8800	2.61	20240201	13360	-32.41	20231103	8800	2.61	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
104	20240313	100951	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-20	5	-0.22	26309850	2936	13.63	8990	9010	8900	11670	6290	8980	8961.12	0.00	0	111	9180	9080	8980	8880	8780	9030	8830	53	2690	500	6280	10	1	10690180	958	19.87	1.68	12	0.03	451.00	5326.00	13360	20231103	-32.93	8800	20240201	1.82	10410	-13.93	20240102	8800	1.82	20240201	13360	-32.93	20231103	8800	1.82	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
105	20240313	091000	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9000	20	2	0.22	7459800	829	3.85	8990	9010	8990	11670	6290	8980	8998.55	0.00	0	-23	9180	9080	8980	8880	8780	9030	8830	53	2690	500	6280	10	1	10690180	962	19.96	1.69	12	0.01	451.00	5326.00	13360	20231103	-32.63	8800	20240201	2.27	10410	-13.54	20240102	8800	2.27	20240201	13360	-32.63	20231103	8800	2.27	20240201	2.54	N	265560	500	53 억		0	N	N	2	N	00	N
106	20240312	160945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	-70	5	-0.77	190679530	21272	84.25	9050	9080	8880	11760	6340	9050	8963.86	0.00	0	-6817	9243	9146	9003	8906	8763	9195	8955	53	2710	500	6330	10	1	10690180	960	19.91	1.69	12	0.20	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.52	N	265560	500	53 억		0	N	N	2	N	00	N
107	20240312	150942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8990	-60	5	-0.66	153019280	17049	67.53	9050	9080	8940	11760	6340	9050	8975.26	0.00	0	-6736	9243	9146	9003	8906	8763	9195	8955	53	2710	500	6330	10	1	10690180	961	19.93	1.69	12	0.16	451.00	5326.00	13360	20231103	-32.71	8800	20240201	2.16	10410	-13.64	20240102	8800	2.16	20240201	13360	-32.71	20231103	8800	2.16	20240201	2.52	N	265560	500	53 억		0	N	N	0	N	00	N
108	20240312	140934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	-70	5	-0.77	116744230	13011	51.53	9050	9080	8940	11760	6340	9050	8972.73	0.00	0	-5489	9243	9146	9003	8906	8763	9195	8955	53	2710	500	6330	10	1	10690180	960	19.91	1.69	12	0.12	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.52	N	265560	500	53 억		0	N	N	0	N	00	N
109	20240312	130857	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	-90	5	-0.99	93027260	10362	41.04	9050	9080	8940	11760	6340	9050	8977.73	0.00	0	-5272	9243	9146	9003	8906	8763	9195	8955	53	2710	500	6330	10	1	10690180	958	19.87	1.68	12	0.10	451.00	5326.00	13360	20231103	-32.93	8800	20240201	1.82	10410	-13.93	20240102	8800	1.82	20240201	13360	-32.93	20231103	8800	1.82	20240201	2.52	N	265560	500	53 억		0	N	N	0	N	00	N
110	20240312	120946	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	-70	5	-0.77	58348130	6493	25.72	9050	9080	8950	11760	6340	9050	8986.31	0.00	0	-3576	9243	9146	9003	8906	8763	9195	8955	53	2710	500	6330	10	1	10690180	960	19.91	1.69	12	0.06	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.52	N	265560	500	53 억		0	N	N	0	N	00	N
111	20240312	110942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8980	-70	5	-0.77	48955840	5445	21.57	9050	9080	8950	11760	6340	9050	8990.97	0.00	0	-2891	9243	9146	9003	8906	8763	9195	8955	53	2710	500	6330	10	1	10690180	960	19.91	1.69	12	0.05	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.52	N	265560	500	53 억		0	N	N	0	N	00	N
112	20240312	100945	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8990	-60	5	-0.66	29539080	3282	13.00	9050	9080	8950	11760	6340	9050	9000.33	0.00	0	-2153	9243	9146	9003	8906	8763	9195	8955	53	2710	500	6330	10	1	10690180	961	19.93	1.69	12	0.03	451.00	5326.00	13360	20231103	-32.71	8800	20240201	2.16	10410	-13.64	20240102	8800	2.16	20240201	13360	-32.71	20231103	8800	2.16	20240201	2.52	N	265560	500	53 억		0	N	N	0	N	00	N
113	20240312	090942	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9060	10	2	0.11	3427760	379	1.50	9050	9060	9040	11760	6340	9050	9044.22	0.00	0	-319	9243	9146	9003	8906	8763	9195	8955	53	2710	500	6330	10	1	10690180	969	20.09	1.70	12	0.00	451.00	5326.00	13360	20231103	-32.19	8800	20240201	2.95	10410	-12.97	20240102	8800	2.95	20240201	13360	-32.19	20231103	8800	2.95	20240201	2.52	N	265560	500	53 억		0	N	N	0	N	00	N
114	20240311	160940	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	160	2	1.80	225399160	25125	267.17	8890	9100	8860	11550	6230	8890	8971.14	0.00	0	7741	9003	8946	8903	8846	8803	8975	8875	53	2660	500	6220	10	1	10690180	967	20.07	1.70	12	0.24	451.00	5326.00	13360	20231103	-32.26	8800	20240201	2.84	10410	-13.06	20240102	8800	2.84	20240201	13360	-32.26	20231103	8800	2.84	20240201	2.55	N	265560	500	53 억		0	N	N	1	N	00	N
115	20240311	150938	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9050	160	2	1.80	218458310	24358	259.02	8890	9100	8860	11550	6230	8890	8968.68	0.00	0	7740	9003	8946	8903	8846	8803	8975	8875	53	2660	500	6220	10	1	10690180	967	20.07	1.70	12	0.23	451.00	5326.00	13360	20231103	-32.26	8800	20240201	2.84	10410	-13.06	20240102	8800	2.84	20240201	13360	-32.26	20231103	8800	2.84	20240201	2.55	N	265560	500	53 억		0	N	N	1	N	00	N
116	20240311	140936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9070	180	2	2.02	187044440	20872	221.95	8890	9100	8860	11550	6230	8890	8961.53	0.00	0	7995	9003	8946	8903	8846	8803	8975	8875	53	2660	500	6220	10	1	10690180	970	20.11	1.70	12	0.20	451.00	5326.00	13360	20231103	-32.11	8800	20240201	3.07	10410	-12.87	20240102	8800	3.07	20240201	13360	-32.11	20231103	8800	3.07	20240201	2.55	N	265560	500	53 억		0	N	N	1	N	00	N
117	20240311	130937	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	9020	130	2	1.46	164067160	18337	194.99	8890	9040	8860	11550	6230	8890	8947.36	0.00	0	8231	9003	8946	8903	8846	8803	8975	8875	53	2660	500	6220	10	1	10690180	964	20.00	1.69	12	0.17	451.00	5326.00	13360	20231103	-32.49	8800	20240201	2.50	10410	-13.35	20240102	8800	2.50	20240201	13360	-32.49	20231103	8800	2.50	20240201	2.55	N	265560	500	53 억		0	N	N	1	N	00	N
118	20240311	120939	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	40	2	0.45	57977890	6509	69.22	8890	8950	8860	11550	6230	8890	8907.37	0.00	0	2305	9003	8946	8903	8846	8803	8975	8875	53	2660	500	6220	10	1	10690180	955	19.80	1.68	12	0.06	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.55	N	265560	500	53 억		0	N	N	1	N	00	N
119	20240311	110934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8950	60	2	0.67	54690870	6141	65.30	8890	8950	8860	11550	6230	8890	8905.88	0.00	0	2387	9003	8946	8903	8846	8803	8975	8875	53	2660	500	6220	10	1	10690180	957	19.84	1.68	12	0.06	451.00	5326.00	13360	20231103	-33.01	8800	20240201	1.70	10410	-14.02	20240102	8800	1.70	20240201	13360	-33.01	20231103	8800	1.70	20240201	2.55	N	265560	500	53 억		0	N	N	1	N	00	N
120	20240311	100926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	50	2	0.56	37817400	4249	45.18	8890	8950	8860	11550	6230	8890	8900.33	0.00	0	1586	9003	8946	8903	8846	8803	8975	8875	53	2660	500	6220	10	1	10690180	956	19.82	1.68	12	0.04	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.55	N	265560	500	53 억		0	N	N	1	N	00	N
121	20240311	090930	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8870	-20	5	-0.22	3188990	359	3.82	8890	8900	8870	11550	6230	8890	8882.78	0.00	0	-23	9003	8946	8903	8846	8803	8975	8875	53	2660	500	6220	10	1	10690180	948	19.67	1.67	12	0.00	451.00	5326.00	13360	20231103	-33.61	8800	20240201	0.80	10410	-14.79	20240102	8800	0.80	20240201	13360	-33.61	20231103	8800	0.80	20240201	2.55	N	265560	500	53 억		0	N	N	1	N	00	N
122	20240308	160936	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8890	30	2	0.34	83623600	9396	81.80	8870	8960	8860	11510	6210	8860	8900.05	0.00	0	-1302	8926	8892	8846	8812	8766	8870	8790	53	2650	500	6200	10	1	10690180	950	19.71	1.67	12	0.09	451.00	5326.00	13360	20231103	-33.46	8800	20240201	1.02	10410	-14.60	20240102	8800	1.02	20240201	13360	-33.46	20231103	8800	1.02	20240201	2.55	N	265560	500	53 억		0	N	N	1	N	00	N
123	20240308	150934	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8920	60	2	0.68	71969720	8090	70.43	8870	8960	8860	11510	6210	8860	8896.28	0.00	0	-901	8926	8892	8846	8812	8766	8870	8790	53	2650	500	6200	10	1	10690180	954	19.78	1.67	12	0.08	451.00	5326.00	13360	20231103	-33.23	8800	20240201	1.36	10410	-14.31	20240102	8800	1.36	20240201	13360	-33.23	20231103	8800	1.36	20240201	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
124	20240308	140926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	20	2	0.23	57950280	6515	56.72	8870	8960	8860	11510	6210	8860	8895.07	0.00	0	-899	8926	8892	8846	8812	8766	8870	8790	53	2650	500	6200	10	1	10690180	949	19.69	1.67	12	0.06	451.00	5326.00	13360	20231103	-33.53	8800	20240201	0.91	10410	-14.70	20240102	8800	0.91	20240201	13360	-33.53	20231103	8800	0.91	20240201	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
125	20240308	130923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8880	20	2	0.23	36592100	4107	35.75	8870	8960	8870	11510	6210	8860	8910.08	0.00	0	-178	8926	8892	8846	8812	8766	8870	8790	53	2650	500	6200	10	1	10690180	949	19.69	1.67	12	0.04	451.00	5326.00	13360	20231103	-33.53	8800	20240201	0.91	10410	-14.70	20240102	8800	0.91	20240201	13360	-33.53	20231103	8800	0.91	20240201	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
126	20240308	120926	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8900	40	2	0.45	29562570	3316	28.87	8870	8960	8870	11510	6210	8860	8915.67	0.00	0	292	8926	8892	8846	8812	8766	8870	8790	53	2650	500	6200	10	1	10690180	951	19.73	1.67	12	0.03	451.00	5326.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
127	20240308	110928	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8940	80	2	0.90	17651140	1979	17.23	8870	8960	8870	11510	6210	8860	8920.20	0.00	0	372	8926	8892	8846	8812	8766	8870	8790	53	2650	500	6200	10	1	10690180	956	19.82	1.68	12	0.02	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
128	20240308	100923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8930	70	2	0.79	15511910	1739	15.14	8870	8960	8870	11510	6210	8860	8921.14	0.00	0	381	8926	8892	8846	8812	8766	8870	8790	53	2650	500	6200	10	1	10690180	955	19.80	1.68	12	0.02	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
129	20240308	090923	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8960	100	2	1.13	9393370	1053	9.17	8870	8960	8870	11510	6210	8860	8922.48	0.00	0	365	8926	8892	8846	8812	8766	8870	8790	53	2650	500	6200	10	1	10690180	958	19.87	1.68	12	0.01	451.00	5326.00	13360	20231103	-32.93	8800	20240201	1.82	10410	-13.93	20240102	8800	1.82	20240201	13360	-32.93	20231103	8800	1.82	20240201	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
130	20240307	160922	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8860	0	3	0.00	97929220	11081	96.47	8880	8880	8800	11510	6210	8860	8837.56	0.00	0	-1265	9000	8930	8890	8820	8780	8910	8800	53	2650	500	6200	10	1	10690180	947	19.65	1.66	12	0.10	451.00	5326.00	13360	20231103	-33.68	8800	20240307	0.68	10410	-14.89	20240102	8800	0.68	20240307	13360	-33.68	20231103	8800	0.68	20240307	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
131	20240307	150904	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8840	-20	5	-0.23	93607120	10593	92.23	8880	8880	8800	11510	6210	8860	8836.70	0.00	0	-1312	9000	8930	8890	8820	8780	8910	8800	53	2650	500	6200	10	1	10690180	945	19.60	1.66	12	0.10	451.00	5326.00	13360	20231103	-33.83	8800	20240307	0.45	10410	-15.08	20240102	8800	0.45	20240307	13360	-33.83	20231103	8800	0.45	20240307	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
132	20240307	140906	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8850	-10	5	-0.11	90102830	10197	88.78	8880	8880	8800	11510	6210	8860	8836.21	0.00	0	-1356	9000	8930	8890	8820	8780	8910	8800	53	2650	500	6200	10	1	10690180	946	19.62	1.66	12	0.10	451.00	5326.00	13360	20231103	-33.76	8800	20240307	0.57	10410	-14.99	20240102	8800	0.57	20240307	13360	-33.76	20231103	8800	0.57	20240307	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
133	20240307	130913	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8850	-10	5	-0.11	81874620	9267	80.68	8880	8880	8800	11510	6210	8860	8835.07	0.00	0	-1470	9000	8930	8890	8820	8780	8910	8800	53	2650	500	6200	10	1	10690180	946	19.62	1.66	12	0.09	451.00	5326.00	13360	20231103	-33.76	8800	20240307	0.57	10410	-14.99	20240102	8800	0.57	20240307	13360	-33.76	20231103	8800	0.57	20240307	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
134	20240307	120917	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8850	-10	5	-0.11	61211780	6925	60.29	8880	8880	8800	11510	6210	8860	8839.25	0.00	0	-795	9000	8930	8890	8820	8780	8910	8800	53	2650	500	6200	10	1	10690180	946	19.62	1.66	12	0.06	451.00	5326.00	13360	20231103	-33.76	8800	20240307	0.57	10410	-14.99	20240102	8800	0.57	20240307	13360	-33.76	20231103	8800	0.57	20240307	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
135	20240307	110922	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8880	20	2	0.23	54092730	6122	53.30	8880	8880	8800	11510	6210	8860	8835.79	0.00	0	-785	9000	8930	8890	8820	8780	8910	8800	53	2650	500	6200	10	1	10690180	949	19.69	1.67	12	0.06	451.00	5326.00	13360	20231103	-33.53	8800	20240307	0.91	10410	-14.70	20240102	8800	0.91	20240307	13360	-33.53	20231103	8800	0.91	20240307	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
136	20240307	100915	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	8840	-20	5	-0.23	37838500	4286	37.31	8880	8880	8800	11510	6210	8860	8828.39	0.00	0	-1262	9000	8930	8890	8820	8780	8910	8800	53	2650	500	6200	10	1	10690180	945	19.60	1.66	12	0.04	451.00	5326.00	13360	20231103	-33.83	8800	20240307	0.45	10410	-15.08	20240102	8800	0.45	20240307	13360	-33.83	20231103	8800	0.45	20240307	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
137	20240307	090918	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	8870	10	2	0.11	2200970	248	2.16	8880	8880	8870	11510	6210	8860	8874.88	0.00	0	22	9000	8930	8890	8820	8780	8910	8800	53	2650	500	6200	10	1	10690180	948	19.67	1.67	12	0.00	451.00	5326.00	13360	20231103	-33.61	8800	20240201	0.80	10410	-14.79	20240102	8800	0.80	20240201	13360	-33.61	20231103	8800	0.80	20240201	2.55	N	265560	500	53 억		0	N	N	0	N	00	N
138	20240306	160911	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8860	-80	5	-0.89	101417170	11396	52.35	8890	8960	8850	11620	6260	8940	8900.21	0.00	0	54	9106	9022	8956	8872	8806	8990	8840	53	2680	500	6250	10	1	10690180	947	19.65	1.66	12	0.11	451.00	5326.00	13360	20231103	-33.68	8800	20240201	0.68	10410	-14.89	20240102	8800	0.68	20240201	13360	-33.68	20231103	8800	0.68	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
139	20240306	150911	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8860	-80	5	-0.89	94603190	10627	48.82	8890	8960	8850	11620	6260	8940	8902.15	0.00	0	-14	9106	9022	8956	8872	8806	8990	8840	53	2680	500	6250	10	1	10690180	947	19.65	1.66	12	0.10	451.00	5326.00	13360	20231103	-33.68	8800	20240201	0.68	10410	-14.89	20240102	8800	0.68	20240201	13360	-33.68	20231103	8800	0.68	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
140	20240306	140918	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8880	-60	5	-0.67	83902040	9421	43.28	8890	8960	8880	11620	6260	8940	8905.85	0.00	0	-122	9106	9022	8956	8872	8806	8990	8840	53	2680	500	6250	10	1	10690180	949	19.69	1.67	12	0.09	451.00	5326.00	13360	20231103	-33.53	8800	20240201	0.91	10410	-14.70	20240102	8800	0.91	20240201	13360	-33.53	20231103	8800	0.91	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
141	20240306	130918	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8900	-40	5	-0.45	54730300	6138	28.20	8890	8960	8880	11620	6260	8940	8916.63	0.00	0	62	9106	9022	8956	8872	8806	8990	8840	53	2680	500	6250	10	1	10690180	951	19.73	1.67	12	0.06	451.00	5326.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
142	20240306	120917	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8900	-40	5	-0.45	46114080	5171	23.76	8890	8960	8880	11620	6260	8940	8917.83	0.00	0	64	9106	9022	8956	8872	8806	8990	8840	53	2680	500	6250	10	1	10690180	951	19.73	1.67	12	0.05	451.00	5326.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
143	20240306	110914	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8900	-40	5	-0.45	33798720	3788	17.40	8890	8960	8880	11620	6260	8940	8922.58	0.00	0	-150	9106	9022	8956	8872	8806	8990	8840	53	2680	500	6250	10	1	10690180	951	19.73	1.67	12	0.04	451.00	5326.00	13360	20231103	-33.38	8800	20240201	1.14	10410	-14.51	20240102	8800	1.14	20240201	13360	-33.38	20231103	8800	1.14	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
144	20240306	100854	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8950	10	2	0.11	18959850	2123	9.75	8890	8950	8880	11620	6260	8940	8930.69	0.00	0	-66	9106	9022	8956	8872	8806	8990	8840	53	2680	500	6250	10	1	10690180	957	19.84	1.68	12	0.02	451.00	5326.00	13360	20231103	-33.01	8800	20240201	1.70	10410	-14.02	20240102	8800	1.70	20240201	13360	-33.01	20231103	8800	1.70	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
145	20240306	090911	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8940	0	3	0.00	4374870	492	2.26	8890	8940	8880	11620	6260	8940	8892.01	0.00	0	-26	9106	9022	8956	8872	8806	8990	8840	53	2680	500	6250	10	1	10690180	956	19.82	1.68	12	0.00	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.54	N	265560	500	53 억		0	N	N	0	N	00	N
146	20240305	160907	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8940	-100	5	-1.11	193112770	21591	141.34	8970	9040	8890	11750	6330	9040	8944.18	0.00	0	-7584	9086	9062	9026	9002	8966	9075	9015	53	2710	500	6320	10	1	10690180	956	19.82	1.68	12	0.20	451.00	5326.00	13360	20231103	-33.08	8800	20240201	1.59	10410	-14.12	20240102	8800	1.59	20240201	13360	-33.08	20231103	8800	1.59	20240201	2.60	N	265560	500	53 억		0	N	N	2	N	00	N
147	20240305	150907	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8930	-110	5	-1.22	180205100	20144	131.87	8970	9040	8890	11750	6330	9040	8945.84	0.00	0	-7558	9086	9062	9026	9002	8966	9075	9015	53	2710	500	6320	10	1	10690180	955	19.80	1.68	12	0.19	451.00	5326.00	13360	20231103	-33.16	8800	20240201	1.48	10410	-14.22	20240102	8800	1.48	20240201	13360	-33.16	20231103	8800	1.48	20240201	2.60	N	265560	500	53 억		0	N	N	2	N	00	N
148	20240305	140855	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8920	-120	5	-1.33	168301040	18809	123.13	8970	9040	8890	11750	6330	9040	8947.90	0.00	0	-7257	9086	9062	9026	9002	8966	9075	9015	53	2710	500	6320	10	1	10690180	954	19.78	1.67	12	0.18	451.00	5326.00	13360	20231103	-33.23	8800	20240201	1.36	10410	-14.31	20240102	8800	1.36	20240201	13360	-33.23	20231103	8800	1.36	20240201	2.60	N	265560	500	53 억		0	N	N	2	N	00	N
149	20240305	130857	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8950	-90	5	-1.00	110495220	12319	80.64	8970	9040	8910	11750	6330	9040	8969.50	0.00	0	-6549	9086	9062	9026	9002	8966	9075	9015	53	2710	500	6320	10	1	10690180	957	19.84	1.68	12	0.12	451.00	5326.00	13360	20231103	-33.01	8800	20240201	1.70	10410	-14.02	20240102	8800	1.70	20240201	13360	-33.01	20231103	8800	1.70	20240201	2.60	N	265560	500	53 억		0	N	N	2	N	00	N
150	20240305	120900	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8980	-60	5	-0.66	69365230	7721	50.54	8970	9040	8960	11750	6330	9040	8983.97	0.00	0	-4238	9086	9062	9026	9002	8966	9075	9015	53	2710	500	6320	10	1	10690180	960	19.91	1.69	12	0.07	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.60	N	265560	500	53 억		0	N	N	2	N	00	N
151	20240305	110859	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8980	-60	5	-0.66	48076610	5349	35.02	8970	9040	8970	11750	6330	9040	8987.96	0.00	0	-2838	9086	9062	9026	9002	8966	9075	9015	53	2710	500	6320	10	1	10690180	960	19.91	1.69	12	0.05	451.00	5326.00	13360	20231103	-32.78	8800	20240201	2.05	10410	-13.74	20240102	8800	2.05	20240201	13360	-32.78	20231103	8800	2.05	20240201	2.60	N	265560	500	53 억		0	N	N	2	N	00	N
152	20240305	100856	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9030	-10	5	-0.11	40137230	4466	29.24	8970	9040	8970	11750	6330	9040	8987.29	0.00	0	-2439	9086	9062	9026	9002	8966	9075	9015	53	2710	500	6320	10	1	10690180	965	20.02	1.70	12	0.04	451.00	5326.00	13360	20231103	-32.41	8800	20240201	2.61	10410	-13.26	20240102	8800	2.61	20240201	13360	-32.41	20231103	8800	2.61	20240201	2.60	N	265560	500	53 억		0	N	N	2	N	00	N
153	20240305	090857	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9040	0	3	0.00	6176180	688	4.50	8970	9040	8970	11750	6330	9040	8977.01	0.00	0	-68	9086	9062	9026	9002	8966	9075	9015	53	2710	500	6320	10	1	10690180	966	20.04	1.70	12	0.01	451.00	5326.00	13360	20231103	-32.34	8800	20240201	2.73	10410	-13.16	20240102	8800	2.73	20240201	13360	-32.34	20231103	8800	2.73	20240201	2.60	N	265560	500	53 억		0	N	N	2	N	00	N
154	20240304	160857	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9040	60	2	0.67	137062280	15199	58.22	8990	9050	8990	11670	6290	8980	9017.80	0.00	0	2466	9133	9056	9003	8926	8873	9095	8965	53	2690	500	6280	10	1	10690180	966	20.04	1.70	12	0.14	451.00	5326.00	13360	20231103	-32.34	8800	20240201	2.73	10410	-13.16	20240102	8800	2.73	20240201	13360	-32.34	20231103	8800	2.73	20240201	2.64	N	265560	500	53 억		0	N	N	2	N	00	N
155	20240304	150853	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9040	60	2	0.67	123377140	13684	52.42	8990	9050	8990	11670	6290	8980	9016.16	0.00	0	2217	9133	9056	9003	8926	8873	9095	8965	53	2690	500	6280	10	1	10690180	966	20.04	1.70	12	0.13	451.00	5326.00	13360	20231103	-32.34	8800	20240201	2.73	10410	-13.16	20240102	8800	2.73	20240201	13360	-32.34	20231103	8800	2.73	20240201	2.64	N	265560	500	53 억		0	N	N	1	N	00	N
156	20240304	140820	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9040	60	2	0.67	103885570	11528	44.16	8990	9040	8990	11670	6290	8980	9011.59	0.00	0	1415	9133	9056	9003	8926	8873	9095	8965	53	2690	500	6280	10	1	10690180	966	20.04	1.70	12	0.11	451.00	5326.00	13360	20231103	-32.34	8800	20240201	2.73	10410	-13.16	20240102	8800	2.73	20240201	13360	-32.34	20231103	8800	2.73	20240201	2.64	N	265560	500	53 억		0	N	N	1	N	00	N
157	20240304	130848	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9000	20	2	0.22	81371690	9035	34.61	8990	9040	8990	11670	6290	8980	9006.27	0.00	0	19	9133	9056	9003	8926	8873	9095	8965	53	2690	500	6280	10	1	10690180	962	19.96	1.69	12	0.08	451.00	5326.00	13360	20231103	-32.63	8800	20240201	2.27	10410	-13.54	20240102	8800	2.27	20240201	13360	-32.63	20231103	8800	2.27	20240201	2.64	N	265560	500	53 억		0	N	N	1	N	00	N
158	20240304	120823	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9010	30	2	0.33	76741910	8521	32.64	8990	9040	8990	11670	6290	8980	9006.21	0.00	0	-107	9133	9056	9003	8926	8873	9095	8965	53	2690	500	6280	10	1	10690180	963	19.98	1.69	12	0.08	451.00	5326.00	13360	20231103	-32.56	8800	20240201	2.39	10410	-13.45	20240102	8800	2.39	20240201	13360	-32.56	20231103	8800	2.39	20240201	2.64	N	265560	500	53 억		0	N	N	1	N	00	N
159	20240304	110841	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	8990	10	2	0.11	64516020	7165	27.45	8990	9040	8990	11670	6290	8980	9004.33	0.00	0	-167	9133	9056	9003	8926	8873	9095	8965	53	2690	500	6280	10	1	10690180	961	19.93	1.69	12	0.07	451.00	5326.00	13360	20231103	-32.71	8800	20240201	2.16	10410	-13.64	20240102	8800	2.16	20240201	13360	-32.71	20231103	8800	2.16	20240201	2.64	N	265560	500	53 억		0	N	N	1	N	00	N
160	20240304	100841	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9010	30	2	0.33	26950570	2989	11.45	8990	9040	8990	11670	6290	8980	9016.58	0.00	0	46	9133	9056	9003	8926	8873	9095	8965	53	2690	500	6280	10	1	10690180	963	19.98	1.69	12	0.03	451.00	5326.00	13360	20231103	-32.56	8800	20240201	2.39	10410	-13.45	20240102	8800	2.39	20240201	13360	-32.56	20231103	8800	2.39	20240201	2.64	N	265560	500	53 억		0	N	N	1	N	00	N
161	20240304	090843	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	9030	50	2	0.56	9352210	1038	3.98	8990	9030	8990	11670	6290	8980	9009.84	0.00	0	413	9133	9056	9003	8926	8873	9095	8965	53	2690	500	6280	10	1	10690180	965	20.02	1.70	12	0.01	451.00	5326.00	13360	20231103	-32.41	8800	20240201	2.61	10410	-13.26	20240102	8800	2.61	20240201	13360	-32.41	20231103	8800	2.61	20240201	2.64	N	265560	500	53 억		0	N	N	1	N	00	N