KissMeData/097780/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	160729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1045	-7	5	-0.67	130731793	124949	145.07	1042	1062	1039	1367	737	1052	1046.28	0.81	0	-7013	1082	1066	1057	1041	1032	1062	1037	708	315	1000	710	1	1	67730338	708	4.21	0.26	12	0.18	248.00	4012.00	2270	20230410	-53.96	1000	20230726	4.50	1164	-10.22	20240111	1000	4.50	20240117	2270	-53.96	20230410	1000	4.50	20230726	0.74	N	097780	1000	707 억		548588	N	N	0	N	00	N
3	20240329	150733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1043	-9	5	-0.86	120285366	114910	133.42	1042	1062	1040	1367	737	1052	1046.78	0.81	0	-6631	1082	1066	1057	1041	1032	1062	1037	708	315	1000	710	1	1	67730338	706	4.21	0.26	12	0.17	248.00	4012.00	2270	20230410	-54.05	1000	20230726	4.30	1164	-10.40	20240111	1000	4.30	20240117	2270	-54.05	20230410	1000	4.30	20230726	0.74	N	097780	1000	707 억		548588	N	N	0	N	00	N
4	20240329	140728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1051	-1	5	-0.10	88218875	84117	97.67	1042	1062	1040	1367	737	1052	1048.76	0.81	0	-7623	1082	1066	1057	1041	1032	1062	1037	708	315	1000	710	1	1	67730338	712	4.24	0.26	12	0.12	248.00	4012.00	2270	20230410	-53.70	1000	20230726	5.10	1164	-9.71	20240111	1000	5.10	20240117	2270	-53.70	20230410	1000	5.10	20230726	0.74	N	097780	1000	707 억		548588	N	N	0	N	00	N
5	20240329	130719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1043	-9	5	-0.86	55443677	52694	61.18	1042	1062	1042	1367	737	1052	1052.18	0.81	0	-10810	1082	1066	1057	1041	1032	1062	1037	708	315	1000	710	1	1	67730338	706	4.21	0.26	12	0.08	248.00	4012.00	2270	20230410	-54.05	1000	20230726	4.30	1164	-10.40	20240111	1000	4.30	20240117	2270	-54.05	20230410	1000	4.30	20230726	0.74	N	097780	1000	707 억		548588	N	N	0	N	00	N
6	20240329	120725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1056	4	2	0.38	36132394	34264	39.78	1042	1062	1042	1367	737	1052	1054.53	0.81	0	-8601	1082	1066	1057	1041	1032	1062	1037	708	315	1000	710	1	1	67730338	715	4.26	0.26	12	0.05	248.00	4012.00	2270	20230410	-53.48	1000	20230726	5.60	1164	-9.28	20240111	1000	5.60	20240117	2270	-53.48	20230410	1000	5.60	20230726	0.74	N	097780	1000	707 억		548588	N	N	0	N	00	N
7	20240329	110715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1052	0	3	0.00	30667655	29065	33.75	1042	1062	1042	1367	737	1052	1055.14	0.81	0	-8209	1082	1066	1057	1041	1032	1062	1037	708	315	1000	710	1	1	67730338	713	4.24	0.26	12	0.04	248.00	4012.00	2270	20230410	-53.66	1000	20230726	5.20	1164	-9.62	20240111	1000	5.20	20240117	2270	-53.66	20230410	1000	5.20	20230726	0.74	N	097780	1000	707 억		548588	N	N	0	N	00	N
8	20240329	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1055	3	2	0.29	17889214	16960	19.69	1042	1062	1042	1367	737	1052	1054.79	0.81	0	-4864	1082	1066	1057	1041	1032	1062	1037	708	315	1000	710	1	1	67730338	715	4.25	0.26	12	0.03	248.00	4012.00	2270	20230410	-53.52	1000	20230726	5.50	1164	-9.36	20240111	1000	5.50	20240117	2270	-53.52	20230410	1000	5.50	20230726	0.74	N	097780	1000	707 억		548588	N	N	0	N	00	N
9	20240329	090715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1061	9	2	0.86	2639306	2515	2.92	1042	1062	1042	1367	737	1052	1049.43	0.81	0	-1004	1082	1066	1057	1041	1032	1062	1037	708	315	1000	710	1	1	67730338	719	4.28	0.26	12	0.00	248.00	4012.00	2270	20230410	-53.26	1000	20230726	6.10	1164	-8.85	20240111	1000	6.10	20240117	2270	-53.26	20230410	1000	6.10	20230726	0.74	N	097780	1000	707 억		548588	N	N	0	N	00	N
10	20240328	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1052	-14	5	-1.31	88588054	83823	122.31	1066	1073	1048	1385	747	1066	1056.85	0.83	0	-11544	1081	1073	1068	1060	1055	1071	1058	708	319	1000	720	1	1	67730338	713	4.24	0.26	12	0.12	248.00	4012.00	2270	20230410	-53.66	1000	20230726	5.20	1164	-9.62	20240111	1000	5.20	20240117	2270	-53.66	20230410	1000	5.20	20230726	0.75	N	097780	1000	707 억		560097	N	N	0	N	00	N
11	20240328	150722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1050	-16	5	-1.50	86304284	81651	119.14	1066	1073	1048	1385	747	1066	1056.99	0.83	0	-11470	1081	1073	1068	1060	1055	1071	1058	708	319	1000	720	1	1	67730338	711	4.23	0.26	12	0.12	248.00	4012.00	2270	20230410	-53.74	1000	20230726	5.00	1164	-9.79	20240111	1000	5.00	20240117	2270	-53.74	20230410	1000	5.00	20230726	0.75	N	097780	1000	707 억		560097	N	N	0	N	00	N
12	20240328	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1055	-11	5	-1.03	70435777	66556	97.11	1066	1073	1052	1385	747	1066	1058.29	0.83	0	-9681	1081	1073	1068	1060	1055	1071	1058	708	319	1000	720	1	1	67730338	715	4.25	0.26	12	0.10	248.00	4012.00	2270	20230410	-53.52	1000	20230726	5.50	1164	-9.36	20240111	1000	5.50	20240117	2270	-53.52	20230410	1000	5.50	20230726	0.75	N	097780	1000	707 억		560097	N	N	0	N	00	N
13	20240328	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1060	-6	5	-0.56	58564943	55301	80.69	1066	1073	1052	1385	747	1066	1059.02	0.83	0	-7653	1081	1073	1068	1060	1055	1071	1058	708	319	1000	720	1	1	67730338	718	4.27	0.26	12	0.08	248.00	4012.00	2270	20230410	-53.30	1000	20230726	6.00	1164	-8.93	20240111	1000	6.00	20240117	2270	-53.30	20230410	1000	6.00	20230726	0.75	N	097780	1000	707 억		560097	N	N	0	N	00	N
14	20240328	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1060	-6	5	-0.56	37569687	35520	51.83	1066	1073	1052	1385	747	1066	1057.71	0.83	0	-5443	1081	1073	1068	1060	1055	1071	1058	708	319	1000	720	1	1	67730338	718	4.27	0.26	12	0.05	248.00	4012.00	2270	20230410	-53.30	1000	20230726	6.00	1164	-8.93	20240111	1000	6.00	20240117	2270	-53.30	20230410	1000	6.00	20230726	0.75	N	097780	1000	707 억		560097	N	N	0	N	00	N
15	20240328	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1059	-7	5	-0.66	13464721	12674	18.49	1066	1073	1056	1385	747	1066	1062.39	0.83	0	-4082	1081	1073	1068	1060	1055	1071	1058	708	319	1000	720	1	1	67730338	717	4.27	0.26	12	0.02	248.00	4012.00	2270	20230410	-53.35	1000	20230726	5.90	1164	-9.02	20240111	1000	5.90	20240117	2270	-53.35	20230410	1000	5.90	20230726	0.75	N	097780	1000	707 억		560097	N	N	0	N	00	N
16	20240328	100710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-2	5	-0.19	5881810	5509	8.04	1066	1073	1064	1385	747	1066	1067.67	0.83	0	-2060	1081	1073	1068	1060	1055	1071	1058	708	319	1000	720	1	1	67730338	721	4.29	0.27	12	0.01	248.00	4012.00	2270	20230410	-53.13	1000	20230726	6.40	1164	-8.59	20240111	1000	6.40	20240117	2270	-53.13	20230410	1000	6.40	20230726	0.75	N	097780	1000	707 억		560097	N	N	0	N	00	N
17	20240328	090728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1073	7	2	0.66	1095911	1028	1.50	1066	1073	1066	1385	747	1066	1066.06	0.83	0	-177	1081	1073	1068	1060	1055	1071	1058	708	319	1000	720	1	1	67730338	727	4.33	0.27	12	0.00	248.00	4012.00	2270	20230410	-52.73	1000	20230726	7.30	1164	-7.82	20240111	1000	7.30	20240117	2270	-52.73	20230410	1000	7.30	20230726	0.75	N	097780	1000	707 억		560097	N	N	0	N	00	N
18	20240327	160725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1066	-6	5	-0.56	73338640	68519	73.50	1072	1076	1063	1393	751	1072	1070.34	0.83	0	-4116	1082	1077	1070	1065	1058	1079	1067	708	321	1000	720	1	1	67730338	722	4.30	0.27	12	0.10	248.00	4012.00	2270	20230410	-53.04	1000	20230726	6.60	1164	-8.42	20240111	1000	6.60	20240117	2270	-53.04	20230410	1000	6.60	20230726	0.73	N	097780	1000	707 억		564213	N	N	0	N	00	N
19	20240327	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-8	5	-0.75	69282965	64709	69.41	1072	1076	1063	1393	751	1072	1070.69	0.83	0	-3919	1082	1077	1070	1065	1058	1079	1067	708	321	1000	720	1	1	67730338	721	4.29	0.27	12	0.10	248.00	4012.00	2270	20230410	-53.13	1000	20230726	6.40	1164	-8.59	20240111	1000	6.40	20240117	2270	-53.13	20230410	1000	6.40	20230726	0.73	N	097780	1000	707 억		564213	N	N	0	N	00	N
20	20240327	140726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	-2	5	-0.19	59079970	55129	59.13	1072	1076	1064	1393	751	1072	1071.67	0.83	0	-2642	1082	1077	1070	1065	1058	1079	1067	708	321	1000	720	1	1	67730338	725	4.31	0.27	12	0.08	248.00	4012.00	2270	20230410	-52.86	1000	20230726	7.00	1164	-8.08	20240111	1000	7.00	20240117	2270	-52.86	20230410	1000	7.00	20230726	0.73	N	097780	1000	707 억		564213	N	N	0	N	00	N
21	20240327	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-8	5	-0.75	55657169	51927	55.70	1072	1076	1064	1393	751	1072	1071.83	0.83	0	-2623	1082	1077	1070	1065	1058	1079	1067	708	321	1000	720	1	1	67730338	721	4.29	0.27	12	0.08	248.00	4012.00	2270	20230410	-53.13	1000	20230726	6.40	1164	-8.59	20240111	1000	6.40	20240117	2270	-53.13	20230410	1000	6.40	20230726	0.73	N	097780	1000	707 억		564213	N	N	0	N	00	N
22	20240327	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1069	-3	5	-0.28	48504894	45219	48.50	1072	1076	1064	1393	751	1072	1072.67	0.83	0	-2623	1082	1077	1070	1065	1058	1079	1067	708	321	1000	720	1	1	67730338	724	4.31	0.27	12	0.07	248.00	4012.00	2270	20230410	-52.91	1000	20230726	6.90	1164	-8.16	20240111	1000	6.90	20240117	2270	-52.91	20230410	1000	6.90	20230726	0.73	N	097780	1000	707 억		564213	N	N	0	N	00	N
23	20240327	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	0	3	0.00	35458173	33029	35.43	1072	1076	1064	1393	751	1072	1073.55	0.83	0	-1737	1082	1077	1070	1065	1058	1079	1067	708	321	1000	720	1	1	67730338	726	4.32	0.27	12	0.05	248.00	4012.00	2270	20230410	-52.78	1000	20230726	7.20	1164	-7.90	20240111	1000	7.20	20240117	2270	-52.78	20230410	1000	7.20	20230726	0.73	N	097780	1000	707 억		564213	N	N	0	N	00	N
24	20240327	100720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1076	4	2	0.37	24336598	22676	24.32	1072	1076	1064	1393	751	1072	1073.23	0.83	0	-1746	1082	1077	1070	1065	1058	1079	1067	708	321	1000	720	1	1	67730338	729	4.34	0.27	12	0.03	248.00	4012.00	2270	20230410	-52.60	1000	20230726	7.60	1164	-7.56	20240111	1000	7.60	20240117	2270	-52.60	20230410	1000	7.60	20230726	0.73	N	097780	1000	707 억		564213	N	N	0	N	00	N
25	20240327	090726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	-2	5	-0.19	1093279	1020	1.09	1072	1073	1070	1393	751	1072	1071.84	0.83	0	-506	1082	1077	1070	1065	1058	1079	1067	708	321	1000	720	1	1	67730338	725	4.31	0.27	12	0.00	248.00	4012.00	2270	20230410	-52.86	1000	20230726	7.00	1164	-8.08	20240111	1000	7.00	20240117	2270	-52.86	20230410	1000	7.00	20230726	0.73	N	097780	1000	707 억		564213	N	N	0	N	00	N
26	20240326	160620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	9	2	0.85	98753625	92123	68.75	1063	1075	1063	1381	745	1063	1071.98	0.80	0	19748	1083	1072	1065	1054	1047	1069	1051	708	318	1000	720	1	1	67730338	726	4.32	0.27	12	0.14	248.00	4012.00	2270	20230410	-52.78	1000	20230726	7.20	1164	-7.90	20240111	1000	7.20	20240117	2270	-52.78	20230410	1000	7.20	20230726	0.72	N	097780	1000	707 억		544465	N	N	0	N	00	N
27	20240326	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	12	2	1.13	87119124	81276	60.65	1063	1075	1063	1381	745	1063	1071.89	0.80	0	17292	1083	1072	1065	1054	1047	1069	1051	708	318	1000	720	1	1	67730338	728	4.33	0.27	12	0.12	248.00	4012.00	2270	20230410	-52.64	1000	20230726	7.50	1164	-7.65	20240111	1000	7.50	20240117	2270	-52.64	20230410	1000	7.50	20230726	0.72	N	097780	1000	707 억		544465	N	N	0	N	00	N
28	20240326	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1075	12	2	1.13	78203050	72975	54.46	1063	1075	1063	1381	745	1063	1071.64	0.80	0	16243	1083	1072	1065	1054	1047	1069	1051	708	318	1000	720	1	1	67730338	728	4.33	0.27	12	0.11	248.00	4012.00	2270	20230410	-52.64	1000	20230726	7.50	1164	-7.65	20240111	1000	7.50	20240117	2270	-52.64	20230410	1000	7.50	20230726	0.72	N	097780	1000	707 억		544465	N	N	0	N	00	N
29	20240326	130710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1073	10	2	0.94	60999996	56959	42.50	1063	1074	1063	1381	745	1063	1070.95	0.80	0	11640	1083	1072	1065	1054	1047	1069	1051	708	318	1000	720	1	1	67730338	727	4.33	0.27	12	0.08	248.00	4012.00	2270	20230410	-52.73	1000	20230726	7.30	1164	-7.82	20240111	1000	7.30	20240117	2270	-52.73	20230410	1000	7.30	20230726	0.72	N	097780	1000	707 억		544465	N	N	0	N	00	N
30	20240326	120712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1067	4	2	0.38	53392071	49864	37.21	1063	1074	1063	1381	745	1063	1070.75	0.80	0	8149	1083	1072	1065	1054	1047	1069	1051	708	318	1000	720	1	1	67730338	723	4.30	0.27	12	0.07	248.00	4012.00	2270	20230410	-53.00	1000	20230726	6.70	1164	-8.33	20240111	1000	6.70	20240117	2270	-53.00	20230410	1000	6.70	20230726	0.72	N	097780	1000	707 억		544465	N	N	0	N	00	N
31	20240326	110706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1072	9	2	0.85	23177114	21640	16.15	1063	1074	1063	1381	745	1063	1071.03	0.80	0	3940	1083	1072	1065	1054	1047	1069	1051	708	318	1000	720	1	1	67730338	726	4.32	0.27	12	0.03	248.00	4012.00	2270	20230410	-52.78	1000	20230726	7.20	1164	-7.90	20240111	1000	7.20	20240117	2270	-52.78	20230410	1000	7.20	20230726	0.72	N	097780	1000	707 억		544465	N	N	0	N	00	N
32	20240326	100716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1071	8	2	0.75	13614930	12722	9.49	1063	1074	1063	1381	745	1063	1070.19	0.80	0	1022	1083	1072	1065	1054	1047	1069	1051	708	318	1000	720	1	1	67730338	725	4.32	0.27	12	0.02	248.00	4012.00	2270	20230410	-52.82	1000	20230726	7.10	1164	-7.99	20240111	1000	7.10	20240117	2270	-52.82	20230410	1000	7.10	20230726	0.72	N	097780	1000	707 억		544465	N	N	0	N	00	N
33	20240326	090716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	7	2	0.66	2123807	1993	1.49	1063	1071	1063	1381	745	1063	1065.63	0.80	0	-521	1083	1072	1065	1054	1047	1069	1051	708	318	1000	720	1	1	67730338	725	4.31	0.27	12	0.00	248.00	4012.00	2270	20230410	-52.86	1000	20230726	7.00	1164	-8.08	20240111	1000	7.00	20240117	2270	-52.86	20230410	1000	7.00	20230726	0.72	N	097780	1000	707 억		544465	N	N	0	N	00	N
34	20240325	160739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1063	-5	5	-0.47	142888328	133987	65.55	1069	1076	1058	1388	748	1068	1066.44	0.78	0	13366	1092	1079	1057	1044	1022	1086	1051	708	320	1000	720	1	1	67730338	720	4.29	0.26	12	0.20	248.00	4012.00	2270	20230410	-53.17	1000	20230726	6.30	1164	-8.68	20240111	1000	6.30	20240117	2270	-53.17	20230410	1000	6.30	20230726	0.69	N	097780	1000	707 억		530813	N	N	0	N	00	N
35	20240325	150741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1064	-4	5	-0.37	138462458	129824	63.52	1069	1076	1058	1388	748	1068	1066.54	0.78	0	14352	1092	1079	1057	1044	1022	1086	1051	708	320	1000	720	1	1	67730338	721	4.29	0.27	12	0.19	248.00	4012.00	2270	20230410	-53.13	1000	20230726	6.40	1164	-8.59	20240111	1000	6.40	20240117	2270	-53.13	20230410	1000	6.40	20230726	0.69	N	097780	1000	707 억		530813	N	N	0	N	00	N
36	20240325	140739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1063	-5	5	-0.47	123047667	115296	56.41	1069	1076	1058	1388	748	1068	1067.23	0.78	0	11608	1092	1079	1057	1044	1022	1086	1051	708	320	1000	720	1	1	67730338	720	4.29	0.26	12	0.17	248.00	4012.00	2270	20230410	-53.17	1000	20230726	6.30	1164	-8.68	20240111	1000	6.30	20240117	2270	-53.17	20230410	1000	6.30	20230726	0.69	N	097780	1000	707 억		530813	N	N	0	N	00	N
37	20240325	130740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1061	-7	5	-0.66	112899199	105734	51.73	1069	1076	1058	1388	748	1068	1067.77	0.78	0	10185	1092	1079	1057	1044	1022	1086	1051	708	320	1000	720	1	1	67730338	719	4.28	0.26	12	0.16	248.00	4012.00	2270	20230410	-53.26	1000	20230726	6.10	1164	-8.85	20240111	1000	6.10	20240117	2270	-53.26	20230410	1000	6.10	20230726	0.69	N	097780	1000	707 억		530813	N	N	0	N	00	N
38	20240325	120743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1058	-10	5	-0.94	101005242	94510	46.24	1069	1076	1058	1388	748	1068	1068.73	0.78	0	7907	1092	1079	1057	1044	1022	1086	1051	708	320	1000	720	1	1	67730338	717	4.27	0.26	12	0.14	248.00	4012.00	2270	20230410	-53.39	1000	20230726	5.80	1164	-9.11	20240111	1000	5.80	20240117	2270	-53.39	20230410	1000	5.80	20230726	0.69	N	097780	1000	707 억		530813	N	N	0	N	00	N
39	20240325	110740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1066	-2	5	-0.19	89177537	83382	40.79	1069	1076	1060	1388	748	1068	1069.51	0.78	0	2276	1092	1079	1057	1044	1022	1086	1051	708	320	1000	720	1	1	67730338	722	4.30	0.27	12	0.12	248.00	4012.00	2270	20230410	-53.04	1000	20230726	6.60	1164	-8.42	20240111	1000	6.60	20240117	2270	-53.04	20230410	1000	6.60	20230726	0.69	N	097780	1000	707 억		530813	N	N	0	N	00	N
40	20240325	100741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1074	6	2	0.56	62632013	58499	28.62	1069	1076	1060	1388	748	1068	1070.65	0.78	0	-3899	1092	1079	1057	1044	1022	1086	1051	708	320	1000	720	1	1	67730338	727	4.33	0.27	12	0.09	248.00	4012.00	2270	20230410	-52.69	1000	20230726	7.40	1164	-7.73	20240111	1000	7.40	20240117	2270	-52.69	20230410	1000	7.40	20230726	0.69	N	097780	1000	707 억		530813	N	N	0	N	00	N
41	20240325	090743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1076	8	2	0.75	7544902	7035	3.44	1069	1076	1069	1388	748	1068	1072.48	0.78	0	-229	1092	1079	1057	1044	1022	1086	1051	708	320	1000	720	1	1	67730338	729	4.34	0.27	12	0.01	248.00	4012.00	2270	20230410	-52.60	1000	20230726	7.60	1164	-7.56	20240111	1000	7.60	20240117	2270	-52.60	20230410	1000	7.60	20230726	0.69	N	097780	1000	707 억		530813	N	N	0	N	00	N
42	20240322	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1068	29	2	2.79	214250514	202405	215.40	1039	1070	1035	1350	728	1039	1058.52	0.73	0	36544	1057	1048	1040	1031	1023	1044	1027	708	311	1000	700	1	1	67730338	723	4.31	0.27	12	0.30	248.00	4012.00	2270	20230410	-52.95	1000	20230726	6.80	1164	-8.25	20240111	1000	6.80	20240117	2270	-52.95	20230410	1000	6.80	20230726	0.66	N	097780	1000	707 억		494549	N	N	0	N	00	N
43	20240322	150743	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1070	31	2	2.98	190990218	180632	192.23	1039	1070	1035	1350	728	1039	1057.34	0.73	0	35032	1057	1048	1040	1031	1023	1044	1027	708	311	1000	700	1	1	67730338	725	4.31	0.27	12	0.27	248.00	4012.00	2270	20230410	-52.86	1000	20230726	7.00	1164	-8.08	20240111	1000	7.00	20240117	2270	-52.86	20230410	1000	7.00	20230726	0.66	N	097780	1000	707 억		494549	N	N	0	N	00	N
44	20240322	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1062	23	2	2.21	147341392	139726	148.70	1039	1064	1035	1350	728	1039	1054.50	0.73	0	27451	1057	1048	1040	1031	1023	1044	1027	708	311	1000	700	1	1	67730338	719	4.28	0.26	12	0.21	248.00	4012.00	2270	20230410	-53.22	1000	20230726	6.20	1164	-8.76	20240111	1000	6.20	20240117	2270	-53.22	20230410	1000	6.20	20230726	0.66	N	097780	1000	707 억		494549	N	N	0	N	00	N
45	20240322	130738	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1060	21	2	2.02	141219151	133952	142.56	1039	1064	1035	1350	728	1039	1054.25	0.73	0	24560	1057	1048	1040	1031	1023	1044	1027	708	311	1000	700	1	1	67730338	718	4.27	0.26	12	0.20	248.00	4012.00	2270	20230410	-53.30	1000	20230726	6.00	1164	-8.93	20240111	1000	6.00	20240117	2270	-53.30	20230410	1000	6.00	20230726	0.66	N	097780	1000	707 억		494549	N	N	0	N	00	N
46	20240322	120734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1058	19	2	1.83	125031356	118691	126.31	1039	1064	1035	1350	728	1039	1053.42	0.73	0	20208	1057	1048	1040	1031	1023	1044	1027	708	311	1000	700	1	1	67730338	717	4.27	0.26	12	0.18	248.00	4012.00	2270	20230410	-53.39	1000	20230726	5.80	1164	-9.11	20240111	1000	5.80	20240117	2270	-53.39	20230410	1000	5.80	20230726	0.66	N	097780	1000	707 억		494549	N	N	0	N	00	N
47	20240322	110741	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1061	22	2	2.12	90283962	85958	91.48	1039	1061	1035	1350	728	1039	1050.33	0.73	0	15104	1057	1048	1040	1031	1023	1044	1027	708	311	1000	700	1	1	67730338	719	4.28	0.26	12	0.13	248.00	4012.00	2270	20230410	-53.26	1000	20230726	6.10	1164	-8.85	20240111	1000	6.10	20240117	2270	-53.26	20230410	1000	6.10	20230726	0.66	N	097780	1000	707 억		494549	N	N	0	N	00	N
48	20240322	100735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1048	9	2	0.87	24899278	23914	25.45	1039	1048	1035	1350	728	1039	1041.20	0.73	0	3189	1057	1048	1040	1031	1023	1044	1027	708	311	1000	700	1	1	67730338	710	4.23	0.26	12	0.04	248.00	4012.00	2270	20230410	-53.83	1000	20230726	4.80	1164	-9.97	20240111	1000	4.80	20240117	2270	-53.83	20230410	1000	4.80	20230726	0.66	N	097780	1000	707 억		494549	N	N	0	N	00	N
49	20240322	090732	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1036	-3	5	-0.29	5288520	5101	5.43	1039	1048	1036	1350	728	1039	1036.76	0.73	0	550	1057	1048	1040	1031	1023	1044	1027	708	311	1000	700	1	1	67730338	702	4.18	0.26	12	0.01	248.00	4012.00	2270	20230410	-54.36	1000	20230726	3.60	1164	-11.00	20240111	1000	3.60	20240117	2270	-54.36	20230410	1000	3.60	20230726	0.66	N	097780	1000	707 억		494549	N	N	0	N	00	N
50	20240321	160740	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1039	5	2	0.48	97272496	93558	111.87	1043	1049	1032	1344	724	1034	1039.72	0.72	0	9079	1040	1036	1031	1027	1022	1034	1025	708	310	1000	700	1	1	67730338	704	4.19	0.26	12	0.14	248.00	4012.00	2270	20230410	-54.23	1000	20230726	3.90	1164	-10.74	20240111	1000	3.90	20240117	2270	-54.23	20230410	1000	3.90	20230726	0.65	N	097780	1000	707 억		485470	N	N	0	N	00	N
51	20240321	150735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1040	6	2	0.58	90210229	86762	103.74	1043	1049	1032	1344	724	1034	1039.74	0.72	0	8879	1040	1036	1031	1027	1022	1034	1025	708	310	1000	700	1	1	67730338	704	4.19	0.26	12	0.13	248.00	4012.00	2270	20230410	-54.19	1000	20230726	4.00	1164	-10.65	20240111	1000	4.00	20240117	2270	-54.19	20230410	1000	4.00	20230726	0.65	N	097780	1000	707 억		485470	N	N	0	N	00	N
52	20240321	140736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1041	7	2	0.68	85860675	82578	98.74	1043	1049	1032	1344	724	1034	1039.75	0.72	0	7902	1040	1036	1031	1027	1022	1034	1025	708	310	1000	700	1	1	67730338	705	4.20	0.26	12	0.12	248.00	4012.00	2270	20230410	-54.14	1000	20230726	4.10	1164	-10.57	20240111	1000	4.10	20240117	2270	-54.14	20230410	1000	4.10	20230726	0.65	N	097780	1000	707 억		485470	N	N	0	N	00	N
53	20240321	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1042	8	2	0.77	78341417	75346	90.09	1043	1049	1032	1344	724	1034	1039.76	0.72	0	7380	1040	1036	1031	1027	1022	1034	1025	708	310	1000	700	1	1	67730338	706	4.20	0.26	12	0.11	248.00	4012.00	2270	20230410	-54.10	1000	20230726	4.20	1164	-10.48	20240111	1000	4.20	20240117	2270	-54.10	20230410	1000	4.20	20230726	0.65	N	097780	1000	707 억		485470	N	N	0	N	00	N
54	20240321	120736	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1042	8	2	0.77	70347035	67658	80.90	1043	1049	1032	1344	724	1034	1039.74	0.72	0	7188	1040	1036	1031	1027	1022	1034	1025	708	310	1000	700	1	1	67730338	706	4.20	0.26	12	0.10	248.00	4012.00	2270	20230410	-54.10	1000	20230726	4.20	1164	-10.48	20240111	1000	4.20	20240117	2270	-54.10	20230410	1000	4.20	20230726	0.65	N	097780	1000	707 억		485470	N	N	0	N	00	N
55	20240321	110733	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1038	4	2	0.39	57943562	55737	66.64	1043	1049	1032	1344	724	1034	1039.59	0.72	0	5974	1040	1036	1031	1027	1022	1034	1025	708	310	1000	700	1	1	67730338	703	4.19	0.26	12	0.08	248.00	4012.00	2270	20230410	-54.27	1000	20230726	3.80	1164	-10.82	20240111	1000	3.80	20240117	2270	-54.27	20230410	1000	3.80	20230726	0.65	N	097780	1000	707 억		485470	N	N	0	N	00	N
56	20240321	100737	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1041	7	2	0.68	23693894	22863	27.34	1043	1043	1032	1344	724	1034	1036.34	0.72	0	3661	1040	1036	1031	1027	1022	1034	1025	708	310	1000	700	1	1	67730338	705	4.20	0.26	12	0.03	248.00	4012.00	2270	20230410	-54.14	1000	20230726	4.10	1164	-10.57	20240111	1000	4.10	20240117	2270	-54.14	20230410	1000	4.10	20230726	0.65	N	097780	1000	707 억		485470	N	N	0	N	00	N
57	20240321	090739	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1034	0	3	0.00	258241	250	0.30	1043	1043	1032	1344	724	1034	1032.96	0.72	0	63	1040	1036	1031	1027	1022	1034	1025	708	310	1000	700	1	1	67730338	700	4.17	0.26	12	0.00	248.00	4012.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.65	N	097780	1000	707 억		485470	N	N	0	N	00	N
58	20240320	160728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1034	6	2	0.58	86167752	83633	54.17	1035	1035	1026	1336	720	1028	1030.31	0.72	0	-5039	1036	1032	1026	1022	1016	1034	1024	708	308	1000	690	1	1	67730338	700	4.17	0.26	12	0.12	248.00	4012.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.66	N	097780	1000	707 억		490509	N	N	0	N	00	N
59	20240320	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1034	6	2	0.58	81814573	79421	51.44	1035	1035	1026	1336	720	1028	1030.14	0.72	0	-5467	1036	1032	1026	1022	1016	1034	1024	708	308	1000	690	1	1	67730338	700	4.17	0.26	12	0.12	248.00	4012.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.66	N	097780	1000	707 억		490509	N	N	0	N	00	N
60	20240320	140735	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	5	2	0.49	71578104	69491	45.01	1035	1035	1026	1336	720	1028	1030.03	0.72	0	-7645	1036	1032	1026	1022	1016	1034	1024	708	308	1000	690	1	1	67730338	700	4.17	0.26	12	0.10	248.00	4012.00	2270	20230410	-54.49	1000	20230726	3.30	1164	-11.25	20240111	1000	3.30	20240117	2270	-54.49	20230410	1000	3.30	20230726	0.66	N	097780	1000	707 억		490509	N	N	0	N	00	N
61	20240320	130734	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	5	2	0.49	66124791	64198	41.58	1035	1035	1026	1336	720	1028	1030.01	0.72	0	-8407	1036	1032	1026	1022	1016	1034	1024	708	308	1000	690	1	1	67730338	700	4.17	0.26	12	0.09	248.00	4012.00	2270	20230410	-54.49	1000	20230726	3.30	1164	-11.25	20240111	1000	3.30	20240117	2270	-54.49	20230410	1000	3.30	20230726	0.66	N	097780	1000	707 억		490509	N	N	0	N	00	N
62	20240320	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	3	2	0.29	56859391	55212	35.76	1035	1035	1026	1336	720	1028	1029.84	0.72	0	-8567	1036	1032	1026	1022	1016	1034	1024	708	308	1000	690	1	1	67730338	698	4.16	0.26	12	0.08	248.00	4012.00	2270	20230410	-54.58	1000	20230726	3.10	1164	-11.43	20240111	1000	3.10	20240117	2270	-54.58	20230410	1000	3.10	20230726	0.66	N	097780	1000	707 억		490509	N	N	0	N	00	N
63	20240320	110730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	2	2	0.19	45256011	43931	28.45	1035	1035	1026	1336	720	1028	1030.16	0.72	0	-4890	1036	1032	1026	1022	1016	1034	1024	708	308	1000	690	1	1	67730338	698	4.15	0.26	12	0.06	248.00	4012.00	2270	20230410	-54.63	1000	20230726	3.00	1164	-11.51	20240111	1000	3.00	20240117	2270	-54.63	20230410	1000	3.00	20230726	0.66	N	097780	1000	707 억		490509	N	N	0	N	00	N
64	20240320	100725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	4	2	0.39	39891384	38726	25.08	1035	1035	1026	1336	720	1028	1030.09	0.72	0	-5667	1036	1032	1026	1022	1016	1034	1024	708	308	1000	690	1	1	67730338	699	4.16	0.26	12	0.06	248.00	4012.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.66	N	097780	1000	707 억		490509	N	N	0	N	00	N
65	20240320	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	1	2	0.10	2519805	2439	1.58	1035	1035	1029	1336	720	1028	1033.13	0.72	0	-206	1036	1032	1026	1022	1016	1034	1024	708	308	1000	690	1	1	67730338	697	4.15	0.26	12	0.00	248.00	4012.00	2270	20230410	-54.67	1000	20230726	2.90	1164	-11.60	20240111	1000	2.90	20240117	2270	-54.67	20230410	1000	2.90	20230726	0.66	N	097780	1000	707 억		490509	N	N	0	N	00	N
66	20240319	160719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	5	2	0.49	157661134	154106	279.60	1023	1030	1020	1329	717	1023	1023.07	0.70	0	17456	1039	1030	1026	1017	1013	1029	1016	708	306	1000	690	1	1	67730338	696	4.15	0.26	12	0.23	248.00	4012.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.71	N	097780	1000	707 억		473053	N	N	0	N	00	N
67	20240319	150730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	3	2	0.29	154835582	151354	274.61	1023	1030	1020	1329	717	1023	1023.00	0.70	0	17729	1039	1030	1026	1017	1013	1029	1016	708	306	1000	690	1	1	67730338	695	4.14	0.26	12	0.22	248.00	4012.00	2270	20230410	-54.80	1000	20230726	2.60	1164	-11.86	20240111	1000	2.60	20240117	2270	-54.80	20230410	1000	2.60	20230726	0.71	N	097780	1000	707 억		473053	N	N	0	N	00	N
68	20240319	140730	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	6	2	0.59	151103140	147712	268.00	1023	1030	1020	1329	717	1023	1022.96	0.70	0	18591	1039	1030	1026	1017	1013	1029	1016	708	306	1000	690	1	1	67730338	697	4.15	0.26	12	0.22	248.00	4012.00	2270	20230410	-54.67	1000	20230726	2.90	1164	-11.60	20240111	1000	2.90	20240117	2270	-54.67	20230410	1000	2.90	20230726	0.71	N	097780	1000	707 억		473053	N	N	0	N	00	N
69	20240319	130701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	2	2	0.20	135854785	132881	241.09	1023	1030	1020	1329	717	1023	1022.38	0.70	0	13303	1039	1030	1026	1017	1013	1029	1016	708	306	1000	690	1	1	67730338	694	4.13	0.26	12	0.20	248.00	4012.00	2270	20230410	-54.85	1000	20230726	2.50	1164	-11.94	20240111	1000	2.50	20240117	2270	-54.85	20230410	1000	2.50	20230726	0.71	N	097780	1000	707 억		473053	N	N	0	N	00	N
70	20240319	120724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	2	2	0.20	127495265	124707	226.26	1023	1030	1020	1329	717	1023	1022.36	0.70	0	12908	1039	1030	1026	1017	1013	1029	1016	708	306	1000	690	1	1	67730338	694	4.13	0.26	12	0.18	248.00	4012.00	2270	20230410	-54.85	1000	20230726	2.50	1164	-11.94	20240111	1000	2.50	20240117	2270	-54.85	20230410	1000	2.50	20230726	0.71	N	097780	1000	707 억		473053	N	N	0	N	00	N
71	20240319	110725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1023	0	3	0.00	121851940	119193	216.26	1023	1030	1020	1329	717	1023	1022.31	0.70	0	12329	1039	1030	1026	1017	1013	1029	1016	708	306	1000	690	1	1	67730338	693	4.12	0.25	12	0.18	248.00	4012.00	2270	20230410	-54.93	1000	20230726	2.30	1164	-12.11	20240111	1000	2.30	20240117	2270	-54.93	20230410	1000	2.30	20230726	0.71	N	097780	1000	707 억		473053	N	N	0	N	00	N
72	20240319	100728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	3	2	0.29	113025521	110583	200.64	1023	1030	1020	1329	717	1023	1022.09	0.70	0	12390	1039	1030	1026	1017	1013	1029	1016	708	306	1000	690	1	1	67730338	695	4.14	0.26	12	0.16	248.00	4012.00	2270	20230410	-54.80	1000	20230726	2.60	1164	-11.86	20240111	1000	2.60	20240117	2270	-54.80	20230410	1000	2.60	20230726	0.71	N	097780	1000	707 억		473053	N	N	0	N	00	N
73	20240319	090727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	2	2	0.20	82725016	81081	147.11	1023	1029	1020	1329	717	1023	1020.28	0.70	0	3257	1039	1030	1026	1017	1013	1029	1016	708	306	1000	690	1	1	67730338	694	4.13	0.26	12	0.12	248.00	4012.00	2270	20230410	-54.85	1000	20230726	2.50	1164	-11.94	20240111	1000	2.50	20240117	2270	-54.85	20230410	1000	2.50	20230726	0.71	N	097780	1000	707 억		473053	N	N	0	N	00	N
74	20240318	160722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1023	-5	5	-0.49	51303979	50097	64.97	1035	1035	1022	1336	720	1028	1024.11	0.71	0	-5804	1041	1034	1028	1021	1015	1034	1021	708	308	1000	690	1	1	67730338	693	-0.92	0.25	12	0.07	-1115.00	4117.00	2270	20230410	-54.93	1000	20230726	2.30	1164	-12.11	20240111	1000	2.30	20240117	2270	-54.93	20230410	1000	2.30	20230726	0.68	N	097780	1000	707 억		478857	N	N	0	N	00	N
75	20240318	150723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	0	3	0.00	47399949	46281	60.02	1035	1035	1022	1336	720	1028	1024.18	0.71	0	-5586	1041	1034	1028	1021	1015	1034	1021	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.07	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.68	N	097780	1000	707 억		478857	N	N	0	N	00	N
76	20240318	140724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	-3	5	-0.29	41485871	40506	52.53	1035	1035	1022	1336	720	1028	1024.19	0.71	0	-5450	1041	1034	1028	1021	1015	1034	1021	708	308	1000	690	1	1	67730338	694	-0.92	0.25	12	0.06	-1115.00	4117.00	2270	20230410	-54.85	1000	20230726	2.50	1164	-11.94	20240111	1000	2.50	20240117	2270	-54.85	20230410	1000	2.50	20230726	0.68	N	097780	1000	707 억		478857	N	N	0	N	00	N
77	20240318	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	-3	5	-0.29	37941515	37047	48.04	1035	1035	1022	1336	720	1028	1024.15	0.71	0	-4633	1041	1034	1028	1021	1015	1034	1021	708	308	1000	690	1	1	67730338	694	-0.92	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.85	1000	20230726	2.50	1164	-11.94	20240111	1000	2.50	20240117	2270	-54.85	20230410	1000	2.50	20230726	0.68	N	097780	1000	707 억		478857	N	N	0	N	00	N
78	20240318	120720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1022	-6	5	-0.58	36561494	35699	46.30	1035	1035	1022	1336	720	1028	1024.16	0.71	0	-4600	1041	1034	1028	1021	1015	1034	1021	708	308	1000	690	1	1	67730338	692	-0.92	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.98	1000	20230726	2.20	1164	-12.20	20240111	1000	2.20	20240117	2270	-54.98	20230410	1000	2.20	20230726	0.68	N	097780	1000	707 억		478857	N	N	0	N	00	N
79	20240318	110724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	0	3	0.00	26977662	26325	34.14	1035	1035	1022	1336	720	1028	1024.79	0.71	0	-1439	1041	1034	1028	1021	1015	1034	1021	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.68	N	097780	1000	707 억		478857	N	N	0	N	00	N
80	20240318	100722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-2	5	-0.19	20045811	19554	25.36	1035	1035	1022	1336	720	1028	1025.15	0.71	0	-1028	1041	1034	1028	1021	1015	1034	1021	708	308	1000	690	1	1	67730338	695	-0.92	0.25	12	0.03	-1115.00	4117.00	2270	20230410	-54.80	1000	20230726	2.60	1164	-11.86	20240111	1000	2.60	20240117	2270	-54.80	20230410	1000	2.60	20230726	0.68	N	097780	1000	707 억		478857	N	N	0	N	00	N
81	20240318	090722	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-2	5	-0.19	1535516	1489	1.93	1035	1035	1026	1336	720	1028	1031.24	0.71	0	-611	1041	1034	1028	1021	1015	1034	1021	708	308	1000	690	1	1	67730338	695	-0.92	0.25	12	0.00	-1115.00	4117.00	2270	20230410	-54.80	1000	20230726	2.60	1164	-11.86	20240111	1000	2.60	20240117	2270	-54.80	20230410	1000	2.60	20230726	0.68	N	097780	1000	707 억		478857	N	N	0	N	00	N
82	20240315	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	-4	5	-0.39	78791628	76914	54.70	1028	1035	1022	1341	723	1032	1024.41	0.71	0	-1015	1046	1038	1032	1024	1018	1036	1022	708	309	1000	700	1	1	67730338	696	-0.92	0.25	12	0.11	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.62	N	097780	1000	707 억		479852	N	N	0	N	00	N
83	20240315	150651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	-4	5	-0.39	76910366	75081	53.40	1028	1035	1022	1341	723	1032	1024.37	0.71	0	-1087	1046	1038	1032	1024	1018	1036	1022	708	309	1000	700	1	1	67730338	696	-0.92	0.25	12	0.11	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.62	N	097780	1000	707 억		479852	N	N	0	N	00	N
84	20240315	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1024	-8	5	-0.78	71393382	69697	49.57	1028	1035	1022	1341	723	1032	1024.34	0.71	0	-1087	1046	1038	1032	1024	1018	1036	1022	708	309	1000	700	1	1	67730338	694	-0.92	0.25	12	0.10	-1115.00	4117.00	2270	20230410	-54.89	1000	20230726	2.40	1164	-12.03	20240111	1000	2.40	20240117	2270	-54.89	20230410	1000	2.40	20230726	0.62	N	097780	1000	707 억		479852	N	N	0	N	00	N
85	20240315	130717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-6	5	-0.58	33689788	32877	23.38	1028	1035	1022	1341	723	1032	1024.72	0.71	0	-2421	1046	1038	1032	1024	1018	1036	1022	708	309	1000	700	1	1	67730338	695	-0.92	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.80	1000	20230726	2.60	1164	-11.86	20240111	1000	2.60	20240117	2270	-54.80	20230410	1000	2.60	20230726	0.62	N	097780	1000	707 억		479852	N	N	0	N	00	N
86	20240315	120717	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	-5	5	-0.48	27019616	26371	18.75	1028	1035	1022	1341	723	1032	1024.60	0.71	0	-1271	1046	1038	1032	1024	1018	1036	1022	708	309	1000	700	1	1	67730338	696	-0.92	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.76	1000	20230726	2.70	1164	-11.77	20240111	1000	2.70	20240117	2270	-54.76	20230410	1000	2.70	20230726	0.62	N	097780	1000	707 억		479852	N	N	0	N	00	N
87	20240315	110712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	-3	5	-0.29	11068179	10796	7.68	1028	1035	1024	1341	723	1032	1025.21	0.71	0	-626	1046	1038	1032	1024	1018	1036	1022	708	309	1000	700	1	1	67730338	697	-0.92	0.25	12	0.02	-1115.00	4117.00	2270	20230410	-54.67	1000	20230726	2.90	1164	-11.60	20240111	1000	2.90	20240117	2270	-54.67	20230410	1000	2.90	20230726	0.62	N	097780	1000	707 억		479852	N	N	0	N	00	N
88	20240315	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	-3	5	-0.29	9287388	9061	6.44	1028	1035	1024	1341	723	1032	1024.98	0.71	0	-444	1046	1038	1032	1024	1018	1036	1022	708	309	1000	700	1	1	67730338	697	-0.92	0.25	12	0.01	-1115.00	4117.00	2270	20230410	-54.67	1000	20230726	2.90	1164	-11.60	20240111	1000	2.90	20240117	2270	-54.67	20230410	1000	2.90	20230726	0.62	N	097780	1000	707 억		479852	N	N	0	N	00	N
89	20240315	090719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	3	2	0.29	340292	331	0.24	1028	1035	1028	1341	723	1032	1028.07	0.71	0	-164	1046	1038	1032	1024	1018	1036	1022	708	309	1000	700	1	1	67730338	701	-0.93	0.25	12	0.00	-1115.00	4117.00	2270	20230410	-54.41	1000	20230726	3.50	1164	-11.08	20240111	1000	3.50	20240117	2270	-54.41	20230410	1000	3.50	20230726	0.62	N	097780	1000	707 억		479852	N	N	0	N	00	N
90	20240314	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	-1	5	-0.10	144944635	140599	122.91	1033	1040	1026	1342	724	1033	1030.91	0.71	0	-406	1044	1038	1029	1023	1014	1041	1026	708	309	1000	700	1	1	67730338	699	-0.93	0.25	12	0.21	-1115.00	4117.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.59	N	097780	1000	707 억		480258	N	N	0	N	00	N
91	20240314	150712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	-1	5	-0.10	127237564	123369	107.85	1033	1040	1027	1342	724	1033	1031.36	0.71	0	128	1044	1038	1029	1023	1014	1041	1026	708	309	1000	700	1	1	67730338	699	-0.93	0.25	12	0.18	-1115.00	4117.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.59	N	097780	1000	707 억		480258	N	N	0	N	00	N
92	20240314	140711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	-1	5	-0.10	107368285	104036	90.95	1033	1040	1027	1342	724	1033	1032.03	0.71	0	-1120	1044	1038	1029	1023	1014	1041	1026	708	309	1000	700	1	1	67730338	699	-0.93	0.25	12	0.15	-1115.00	4117.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.59	N	097780	1000	707 억		480258	N	N	0	N	00	N
93	20240314	130707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	0	3	0.00	104732036	101477	88.71	1033	1040	1027	1342	724	1033	1032.08	0.71	0	-1733	1044	1038	1029	1023	1014	1041	1026	708	309	1000	700	1	1	67730338	700	-0.93	0.25	12	0.15	-1115.00	4117.00	2270	20230410	-54.49	1000	20230726	3.30	1164	-11.25	20240111	1000	3.30	20240117	2270	-54.49	20230410	1000	3.30	20230726	0.59	N	097780	1000	707 억		480258	N	N	0	N	00	N
94	20240314	120709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	0	3	0.00	84538242	81901	71.60	1033	1040	1027	1342	724	1033	1032.20	0.71	0	-1734	1044	1038	1029	1023	1014	1041	1026	708	309	1000	700	1	1	67730338	700	-0.93	0.25	12	0.12	-1115.00	4117.00	2270	20230410	-54.49	1000	20230726	3.30	1164	-11.25	20240111	1000	3.30	20240117	2270	-54.49	20230410	1000	3.30	20230726	0.59	N	097780	1000	707 억		480258	N	N	0	N	00	N
95	20240314	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	-3	5	-0.29	50718048	49168	42.98	1033	1040	1027	1342	724	1033	1031.53	0.71	0	1949	1044	1038	1029	1023	1014	1041	1026	708	309	1000	700	1	1	67730338	698	-0.92	0.25	12	0.07	-1115.00	4117.00	2270	20230410	-54.63	1000	20230726	3.00	1164	-11.51	20240111	1000	3.00	20240117	2270	-54.63	20230410	1000	3.00	20230726	0.59	N	097780	1000	707 억		480258	N	N	0	N	00	N
96	20240314	100715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1035	2	2	0.19	35092248	33971	29.70	1033	1040	1028	1342	724	1033	1033.01	0.71	0	1904	1044	1038	1029	1023	1014	1041	1026	708	309	1000	700	1	1	67730338	701	-0.93	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.41	1000	20230726	3.50	1164	-11.08	20240111	1000	3.50	20240117	2270	-54.41	20230410	1000	3.50	20230726	0.59	N	097780	1000	707 억		480258	N	N	0	N	00	N
97	20240314	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1036	3	2	0.29	6018926	5812	5.08	1033	1040	1033	1342	724	1033	1035.60	0.71	0	36	1044	1038	1029	1023	1014	1041	1026	708	309	1000	700	1	1	67730338	702	-0.93	0.25	12	0.01	-1115.00	4117.00	2270	20230410	-54.36	1000	20230726	3.60	1164	-11.00	20240111	1000	3.60	20240117	2270	-54.36	20230410	1000	3.60	20230726	0.59	N	097780	1000	707 억		480258	N	N	0	N	00	N
98	20240313	160703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	5	2	0.49	117092334	114266	76.93	1028	1035	1020	1336	720	1028	1024.73	0.70	0	9422	1042	1034	1027	1019	1012	1031	1016	708	308	1000	690	1	1	67730338	700	-0.93	0.25	12	0.17	-1115.00	4117.00	2270	20230410	-54.49	1000	20230726	3.30	1164	-11.25	20240111	1000	3.30	20240117	2270	-54.49	20230410	1000	3.30	20230726	0.58	N	097780	1000	707 억		470836	N	N	0	N	00	N
99	20240313	150702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	4	2	0.39	114833772	112078	75.46	1028	1035	1020	1336	720	1028	1024.59	0.70	0	9290	1042	1034	1027	1019	1012	1031	1016	708	308	1000	690	1	1	67730338	699	-0.93	0.25	12	0.17	-1115.00	4117.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.58	N	097780	1000	707 억		470836	N	N	0	N	00	N
100	20240313	140707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	2	2	0.19	99980421	97642	65.74	1028	1035	1020	1336	720	1028	1023.95	0.70	0	4521	1042	1034	1027	1019	1012	1031	1016	708	308	1000	690	1	1	67730338	698	-0.92	0.25	12	0.14	-1115.00	4117.00	2270	20230410	-54.63	1000	20230726	3.00	1164	-11.51	20240111	1000	3.00	20240117	2270	-54.63	20230410	1000	3.00	20230726	0.58	N	097780	1000	707 억		470836	N	N	0	N	00	N
101	20240313	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	4	2	0.39	79486136	77600	52.25	1028	1035	1021	1336	720	1028	1024.31	0.70	0	4844	1042	1034	1027	1019	1012	1031	1016	708	308	1000	690	1	1	67730338	699	-0.93	0.25	12	0.11	-1115.00	4117.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.58	N	097780	1000	707 억		470836	N	N	0	N	00	N
102	20240313	120705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	-3	5	-0.29	66532296	65025	43.78	1028	1029	1021	1336	720	1028	1023.18	0.70	0	5088	1042	1034	1027	1019	1012	1031	1016	708	308	1000	690	1	1	67730338	694	-0.92	0.25	12	0.10	-1115.00	4117.00	2270	20230410	-54.85	1000	20230726	2.50	1164	-11.94	20240111	1000	2.50	20240117	2270	-54.85	20230410	1000	2.50	20230726	0.58	N	097780	1000	707 억		470836	N	N	0	N	00	N
103	20240313	110702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-2	5	-0.19	63396192	61966	41.72	1028	1029	1021	1336	720	1028	1023.08	0.70	0	5092	1042	1034	1027	1019	1012	1031	1016	708	308	1000	690	1	1	67730338	695	-0.92	0.25	12	0.09	-1115.00	4117.00	2270	20230410	-54.80	1000	20230726	2.60	1164	-11.86	20240111	1000	2.60	20240117	2270	-54.80	20230410	1000	2.60	20230726	0.58	N	097780	1000	707 억		470836	N	N	0	N	00	N
104	20240313	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	1	2	0.10	48298410	47206	31.78	1028	1029	1021	1336	720	1028	1023.14	0.70	0	4416	1042	1034	1027	1019	1012	1031	1016	708	308	1000	690	1	1	67730338	697	-0.92	0.25	12	0.07	-1115.00	4117.00	2270	20230410	-54.67	1000	20230726	2.90	1164	-11.60	20240111	1000	2.90	20240117	2270	-54.67	20230410	1000	2.90	20230726	0.58	N	097780	1000	707 억		470836	N	N	0	N	00	N
105	20240313	090705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1022	-6	5	-0.58	12305612	12039	8.11	1028	1028	1022	1336	720	1028	1022.15	0.70	0	-10	1042	1034	1027	1019	1012	1031	1016	708	308	1000	690	1	1	67730338	692	-0.92	0.25	12	0.02	-1115.00	4117.00	2270	20230410	-54.98	1000	20230726	2.20	1164	-12.20	20240111	1000	2.20	20240117	2270	-54.98	20230410	1000	2.20	20230726	0.58	N	097780	1000	707 억		470836	N	N	0	N	00	N
106	20240312	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	-2	5	-0.19	151932894	148498	419.46	1030	1035	1020	1339	721	1030	1023.13	0.67	0	15665	1038	1033	1027	1022	1016	1036	1025	708	309	1000	700	1	1	67730338	696	-0.92	0.25	12	0.22	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.57	N	097780	1000	707 억		454822	N	N	0	N	00	N
107	20240312	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	-2	5	-0.19	150323174	146927	415.02	1030	1035	1020	1339	721	1030	1023.11	0.67	0	15181	1038	1033	1027	1022	1016	1036	1025	708	309	1000	700	1	1	67730338	696	-0.92	0.25	12	0.22	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.57	N	097780	1000	707 억		454822	N	N	0	N	00	N
108	20240312	140648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1021	-9	5	-0.87	91197943	89057	251.56	1030	1035	1021	1339	721	1030	1024.04	0.67	0	3205	1038	1033	1027	1022	1016	1036	1025	708	309	1000	700	1	1	67730338	692	-0.92	0.25	12	0.13	-1115.00	4117.00	2270	20230410	-55.02	1000	20230726	2.10	1164	-12.29	20240111	1000	2.10	20240117	2270	-55.02	20230410	1000	2.10	20230726	0.57	N	097780	1000	707 억		454822	N	N	0	N	00	N
109	20240312	130624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	-1	5	-0.10	65335432	63761	180.11	1030	1035	1021	1339	721	1030	1024.69	0.67	0	1100	1038	1033	1027	1022	1016	1036	1025	708	309	1000	700	1	1	67730338	697	-0.92	0.25	12	0.09	-1115.00	4117.00	2270	20230410	-54.67	1000	20230726	2.90	1164	-11.60	20240111	1000	2.90	20240117	2270	-54.67	20230410	1000	2.90	20230726	0.57	N	097780	1000	707 억		454822	N	N	0	N	00	N
110	20240312	120657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1025	-5	5	-0.49	41714655	40744	115.09	1030	1035	1021	1339	721	1030	1023.82	0.67	0	717	1038	1033	1027	1022	1016	1036	1025	708	309	1000	700	1	1	67730338	694	-0.92	0.25	12	0.06	-1115.00	4117.00	2270	20230410	-54.85	1000	20230726	2.50	1164	-11.94	20240111	1000	2.50	20240117	2270	-54.85	20230410	1000	2.50	20230726	0.57	N	097780	1000	707 억		454822	N	N	0	N	00	N
111	20240312	110655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	-3	5	-0.29	26032036	25439	71.86	1030	1035	1021	1339	721	1030	1023.31	0.67	0	817	1038	1033	1027	1022	1016	1036	1025	708	309	1000	700	1	1	67730338	696	-0.92	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.76	1000	20230726	2.70	1164	-11.77	20240111	1000	2.70	20240117	2270	-54.76	20230410	1000	2.70	20230726	0.57	N	097780	1000	707 억		454822	N	N	0	N	00	N
112	20240312	100655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1024	-6	5	-0.58	19794741	19346	54.65	1030	1035	1021	1339	721	1030	1023.20	0.67	0	888	1038	1033	1027	1022	1016	1036	1025	708	309	1000	700	1	1	67730338	694	-0.92	0.25	12	0.03	-1115.00	4117.00	2270	20230410	-54.89	1000	20230726	2.40	1164	-12.03	20240111	1000	2.40	20240117	2270	-54.89	20230410	1000	2.40	20230726	0.57	N	097780	1000	707 억		454822	N	N	0	N	00	N
113	20240312	090654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	2	2	0.19	250153	243	0.69	1030	1035	1029	1339	721	1030	1029.44	0.67	0	-12	1038	1033	1027	1022	1016	1036	1025	708	309	1000	700	1	1	67730338	699	-0.93	0.25	12	0.00	-1115.00	4117.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.57	N	097780	1000	707 억		454822	N	N	0	N	00	N
114	20240311	160653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	3	2	0.29	36314688	35382	71.00	1027	1032	1021	1335	719	1027	1026.36	0.67	0	1175	1041	1034	1028	1021	1015	1037	1024	708	308	1000	690	1	1	67730338	698	-0.92	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.63	1000	20230726	3.00	1164	-11.51	20240111	1000	3.00	20240117	2270	-54.63	20230410	1000	3.00	20230726	0.54	N	097780	1000	707 억		453647	N	N	0	N	00	N
115	20240311	150654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	2	2	0.19	35266561	34362	68.95	1027	1032	1021	1335	719	1027	1026.32	0.67	0	1100	1041	1034	1028	1021	1015	1037	1024	708	308	1000	690	1	1	67730338	697	-0.92	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.67	1000	20230726	2.90	1164	-11.60	20240111	1000	2.90	20240117	2270	-54.67	20230410	1000	2.90	20230726	0.54	N	097780	1000	707 억		453647	N	N	0	N	00	N
116	20240311	140650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	2	2	0.19	32211242	31391	62.99	1027	1032	1021	1335	719	1027	1026.13	0.67	0	1239	1041	1034	1028	1021	1015	1037	1024	708	308	1000	690	1	1	67730338	697	-0.92	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.67	1000	20230726	2.90	1164	-11.60	20240111	1000	2.90	20240117	2270	-54.67	20230410	1000	2.90	20230726	0.54	N	097780	1000	707 억		453647	N	N	0	N	00	N
117	20240311	130651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	3	2	0.29	30190510	29424	59.04	1027	1032	1021	1335	719	1027	1026.05	0.67	0	1339	1041	1034	1028	1021	1015	1037	1024	708	308	1000	690	1	1	67730338	698	-0.92	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.63	1000	20230726	3.00	1164	-11.51	20240111	1000	3.00	20240117	2270	-54.63	20230410	1000	3.00	20230726	0.54	N	097780	1000	707 억		453647	N	N	0	N	00	N
118	20240311	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	0	3	0.00	26666005	25996	52.16	1027	1032	1021	1335	719	1027	1025.77	0.67	0	1347	1041	1034	1028	1021	1015	1037	1024	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.76	1000	20230726	2.70	1164	-11.77	20240111	1000	2.70	20240117	2270	-54.76	20230410	1000	2.70	20230726	0.54	N	097780	1000	707 억		453647	N	N	0	N	00	N
119	20240311	110648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	0	3	0.00	25114208	24485	49.13	1027	1032	1021	1335	719	1027	1025.70	0.67	0	1347	1041	1034	1028	1021	1015	1037	1024	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.76	1000	20230726	2.70	1164	-11.77	20240111	1000	2.70	20240117	2270	-54.76	20230410	1000	2.70	20230726	0.54	N	097780	1000	707 억		453647	N	N	0	N	00	N
120	20240311	100641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	0	3	0.00	14974713	14579	29.25	1027	1032	1024	1335	719	1027	1027.14	0.67	0	-130	1041	1034	1028	1021	1015	1037	1024	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.02	-1115.00	4117.00	2270	20230410	-54.76	1000	20230726	2.70	1164	-11.77	20240111	1000	2.70	20240117	2270	-54.76	20230410	1000	2.70	20230726	0.54	N	097780	1000	707 억		453647	N	N	0	N	00	N
121	20240311	090645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	0	3	0.00	876867	854	1.71	1027	1027	1025	1335	719	1027	1026.77	0.67	0	-105	1041	1034	1028	1021	1015	1037	1024	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.00	-1115.00	4117.00	2270	20230410	-54.76	1000	20230726	2.70	1164	-11.77	20240111	1000	2.70	20240117	2270	-54.76	20230410	1000	2.70	20230726	0.54	N	097780	1000	707 억		453647	N	N	0	N	00	N
122	20240308	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	1	2	0.10	47839002	46498	63.90	1022	1035	1022	1333	719	1026	1028.92	0.67	0	-1572	1042	1034	1029	1021	1016	1031	1018	708	307	1000	690	1	1	67730338	696	-0.92	0.25	12	0.07	-1115.00	4117.00	2270	20230410	-54.76	1000	20230726	2.70	1164	-11.77	20240111	1000	2.70	20240117	2270	-54.76	20230410	1000	2.70	20230726	0.54	N	097780	1000	707 억		455219	N	N	0	N	00	N
123	20240308	150647	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	0	3	0.00	42136203	40943	56.26	1022	1035	1022	1333	719	1026	1029.14	0.67	0	-1585	1042	1034	1029	1021	1016	1031	1018	708	307	1000	690	1	1	67730338	695	-0.92	0.25	12	0.06	-1115.00	4117.00	2270	20230410	-54.80	1000	20230726	2.60	1164	-11.86	20240111	1000	2.60	20240117	2270	-54.80	20230410	1000	2.60	20230726	0.54	N	097780	1000	707 억		455219	N	N	0	N	00	N
124	20240308	140645	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	1	2	0.10	36951765	35884	49.31	1022	1035	1022	1333	719	1026	1029.76	0.67	0	-1616	1042	1034	1029	1021	1016	1031	1018	708	307	1000	690	1	1	67730338	696	-0.92	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.76	1000	20230726	2.70	1164	-11.77	20240111	1000	2.70	20240117	2270	-54.76	20230410	1000	2.70	20230726	0.54	N	097780	1000	707 억		455219	N	N	0	N	00	N
125	20240308	130643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	5	2	0.49	30140344	29251	40.20	1022	1035	1022	1333	719	1026	1030.40	0.67	0	-1616	1042	1034	1029	1021	1016	1031	1018	708	307	1000	690	1	1	67730338	698	-0.92	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.58	1000	20230726	3.10	1164	-11.43	20240111	1000	3.10	20240117	2270	-54.58	20230410	1000	3.10	20230726	0.54	N	097780	1000	707 억		455219	N	N	0	N	00	N
126	20240308	120643	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	4	2	0.39	29828310	28948	39.78	1022	1035	1022	1333	719	1026	1030.41	0.67	0	-1558	1042	1034	1029	1021	1016	1031	1018	708	307	1000	690	1	1	67730338	698	-0.92	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.63	1000	20230726	3.00	1164	-11.51	20240111	1000	3.00	20240117	2270	-54.63	20230410	1000	3.00	20230726	0.54	N	097780	1000	707 억		455219	N	N	0	N	00	N
127	20240308	110644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	4	2	0.39	29105333	28246	38.82	1022	1035	1022	1333	719	1026	1030.42	0.67	0	-1536	1042	1034	1029	1021	1016	1031	1018	708	307	1000	690	1	1	67730338	698	-0.92	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.63	1000	20230726	3.00	1164	-11.51	20240111	1000	3.00	20240117	2270	-54.63	20230410	1000	3.00	20230726	0.54	N	097780	1000	707 억		455219	N	N	0	N	00	N
128	20240308	100640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1034	8	2	0.78	23719791	23016	31.63	1022	1035	1022	1333	719	1026	1030.58	0.67	0	-412	1042	1034	1029	1021	1016	1031	1018	708	307	1000	690	1	1	67730338	700	-0.93	0.25	12	0.03	-1115.00	4117.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.54	N	097780	1000	707 억		455219	N	N	0	N	00	N
129	20240308	090640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1034	8	2	0.78	3226231	3141	4.32	1022	1034	1022	1333	719	1026	1027.13	0.67	0	28	1042	1034	1029	1021	1016	1031	1018	708	307	1000	690	1	1	67730338	700	-0.93	0.25	12	0.00	-1115.00	4117.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.54	N	097780	1000	707 억		455219	N	N	0	N	00	N
130	20240307	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-2	5	-0.19	71466817	69484	115.51	1037	1037	1024	1336	720	1028	1028.54	0.69	0	-13784	1042	1035	1028	1021	1014	1031	1017	708	308	1000	690	1	1	67730338	695	-0.92	0.25	12	0.10	-1115.00	4117.00	2270	20230410	-54.80	1000	20230726	2.60	1164	-11.86	20240111	1000	2.60	20240117	2270	-54.80	20230410	1000	2.60	20230726	0.55	N	097780	1000	707 억		468969	N	N	0	N	00	N
131	20240307	150623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	0	3	0.00	62355038	60615	100.77	1037	1037	1024	1336	720	1028	1028.71	0.69	0	-12922	1042	1035	1028	1021	1014	1031	1017	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.09	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.55	N	097780	1000	707 억		468969	N	N	0	N	00	N
132	20240307	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	5	2	0.49	56897983	55310	91.95	1037	1037	1024	1336	720	1028	1028.71	0.69	0	-9073	1042	1035	1028	1021	1014	1031	1017	708	308	1000	690	1	1	67730338	700	-0.93	0.25	12	0.08	-1115.00	4117.00	2270	20230410	-54.49	1000	20230726	3.30	1164	-11.25	20240111	1000	3.30	20240117	2270	-54.49	20230410	1000	3.30	20230726	0.55	N	097780	1000	707 억		468969	N	N	0	N	00	N
133	20240307	130634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1026	-2	5	-0.19	45546968	44275	73.60	1037	1037	1024	1336	720	1028	1028.73	0.69	0	-7675	1042	1035	1028	1021	1014	1031	1017	708	308	1000	690	1	1	67730338	695	-0.92	0.25	12	0.07	-1115.00	4117.00	2270	20230410	-54.80	1000	20230726	2.60	1164	-11.86	20240111	1000	2.60	20240117	2270	-54.80	20230410	1000	2.60	20230726	0.55	N	097780	1000	707 억		468969	N	N	0	N	00	N
134	20240307	120635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	0	3	0.00	33987362	33019	54.89	1037	1037	1024	1336	720	1028	1029.33	0.69	0	-5959	1042	1035	1028	1021	1014	1031	1017	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.55	N	097780	1000	707 억		468969	N	N	0	N	00	N
135	20240307	110640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1034	6	2	0.58	26934034	26161	43.49	1037	1037	1024	1336	720	1028	1029.55	0.69	0	-4198	1042	1035	1028	1021	1014	1031	1017	708	308	1000	690	1	1	67730338	700	-0.93	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.55	N	097780	1000	707 억		468969	N	N	0	N	00	N
136	20240307	100636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	0	3	0.00	18894008	18360	30.52	1037	1037	1024	1336	720	1028	1029.09	0.69	0	-3276	1042	1035	1028	1021	1014	1031	1017	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.03	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.55	N	097780	1000	707 억		468969	N	N	0	N	00	N
137	20240307	090638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1037	9	2	0.88	152341	147	0.24	1037	1037	1025	1336	720	1028	1036.33	0.69	0	-4	1042	1035	1028	1021	1014	1031	1017	708	308	1000	690	1	1	67730338	702	-0.93	0.25	12	0.00	-1115.00	4117.00	2270	20230410	-54.32	1000	20230726	3.70	1164	-10.91	20240111	1000	3.70	20240117	2270	-54.32	20230410	1000	3.70	20230726	0.55	N	097780	1000	707 억		468969	N	N	0	N	00	N
138	20240306	160634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	0	3	0.00	61452772	59838	101.30	1035	1035	1021	1336	720	1028	1026.97	0.71	0	-14126	1072	1049	1038	1015	1004	1044	1010	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.09	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.55	N	097780	1000	707 억		483091	N	N	0	N	00	N
139	20240306	150634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	0	3	0.00	57919147	56400	95.48	1035	1035	1021	1336	720	1028	1026.94	0.71	0	-14156	1072	1049	1038	1015	1004	1044	1010	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.08	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.55	N	097780	1000	707 억		483091	N	N	0	N	00	N
140	20240306	140637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1024	-4	5	-0.39	46446430	45191	76.50	1035	1035	1024	1336	720	1028	1027.78	0.71	0	-12829	1072	1049	1038	1015	1004	1044	1010	708	308	1000	690	1	1	67730338	694	-0.92	0.25	12	0.07	-1115.00	4117.00	2270	20230410	-54.89	1000	20230726	2.40	1164	-12.03	20240111	1000	2.40	20240117	2270	-54.89	20230410	1000	2.40	20230726	0.55	N	097780	1000	707 억		483091	N	N	0	N	00	N
141	20240306	130638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1027	-1	5	-0.10	37261869	36230	61.33	1035	1035	1025	1336	720	1028	1028.48	0.71	0	-7114	1072	1049	1038	1015	1004	1044	1010	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.76	1000	20230726	2.70	1164	-11.77	20240111	1000	2.70	20240117	2270	-54.76	20230410	1000	2.70	20230726	0.55	N	097780	1000	707 억		483091	N	N	0	N	00	N
142	20240306	120636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	0	3	0.00	24957788	24249	41.05	1035	1035	1026	1336	720	1028	1029.23	0.71	0	-1206	1072	1049	1038	1015	1004	1044	1010	708	308	1000	690	1	1	67730338	696	-0.92	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.55	N	097780	1000	707 억		483091	N	N	0	N	00	N
143	20240306	110634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1034	6	2	0.58	19066304	18528	31.37	1035	1035	1026	1336	720	1028	1029.05	0.71	0	291	1072	1049	1038	1015	1004	1044	1010	708	308	1000	690	1	1	67730338	700	-0.93	0.25	12	0.03	-1115.00	4117.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.55	N	097780	1000	707 억		483091	N	N	0	N	00	N
144	20240306	100623	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	3	2	0.29	12473799	12132	20.54	1035	1035	1026	1336	720	1028	1028.17	0.71	0	2	1072	1049	1038	1015	1004	1044	1010	708	308	1000	690	1	1	67730338	698	-0.92	0.25	12	0.02	-1115.00	4117.00	2270	20230410	-54.58	1000	20230726	3.10	1164	-11.43	20240111	1000	3.10	20240117	2270	-54.58	20230410	1000	3.10	20230726	0.55	N	097780	1000	707 억		483091	N	N	0	N	00	N
145	20240306	090634	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1034	6	2	0.58	3438697	3343	5.66	1035	1035	1027	1336	720	1028	1028.63	0.71	0	41	1072	1049	1038	1015	1004	1044	1010	708	308	1000	690	1	1	67730338	700	-0.93	0.25	12	0.00	-1115.00	4117.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.55	N	097780	1000	707 억		483091	N	N	0	N	00	N
146	20240305	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1028	-4	5	-0.39	60839810	59060	99.35	1061	1061	1027	1341	723	1032	1030.14	0.72	0	-7104	1048	1040	1033	1025	1018	1044	1029	708	309	1000	700	1	1	67730338	696	-0.92	0.25	12	0.09	-1115.00	4117.00	2270	20230410	-54.71	1000	20230726	2.80	1164	-11.68	20240111	1000	2.80	20240117	2270	-54.71	20230410	1000	2.80	20230726	0.58	N	097780	1000	707 억		490195	N	N	0	N	00	N
147	20240305	150631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	0	3	0.00	56354357	54698	92.01	1061	1061	1027	1341	723	1032	1030.28	0.72	0	-4653	1048	1040	1033	1025	1018	1044	1029	708	309	1000	700	1	1	67730338	699	-0.93	0.25	12	0.08	-1115.00	4117.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.58	N	097780	1000	707 억		490195	N	N	0	N	00	N
148	20240305	140624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1031	-1	5	-0.10	52000628	50470	84.90	1061	1061	1027	1341	723	1032	1030.33	0.72	0	-4561	1048	1040	1033	1025	1018	1044	1029	708	309	1000	700	1	1	67730338	698	-0.92	0.25	12	0.07	-1115.00	4117.00	2270	20230410	-54.58	1000	20230726	3.10	1164	-11.43	20240111	1000	3.10	20240117	2270	-54.58	20230410	1000	3.10	20230726	0.58	N	097780	1000	707 억		490195	N	N	0	N	00	N
149	20240305	130626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	1	2	0.10	45271326	43935	73.90	1061	1061	1027	1341	723	1032	1030.42	0.72	0	-4170	1048	1040	1033	1025	1018	1044	1029	708	309	1000	700	1	1	67730338	700	-0.93	0.25	12	0.06	-1115.00	4117.00	2270	20230410	-54.49	1000	20230726	3.30	1164	-11.25	20240111	1000	3.30	20240117	2270	-54.49	20230410	1000	3.30	20230726	0.58	N	097780	1000	707 억		490195	N	N	0	N	00	N
150	20240305	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	0	3	0.00	42733993	41477	69.77	1061	1061	1027	1341	723	1032	1030.31	0.72	0	-4170	1048	1040	1033	1025	1018	1044	1029	708	309	1000	700	1	1	67730338	699	-0.93	0.25	12	0.06	-1115.00	4117.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.58	N	097780	1000	707 억		490195	N	N	0	N	00	N
151	20240305	110626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1029	-3	5	-0.29	31821054	30875	51.94	1061	1061	1027	1341	723	1032	1030.64	0.72	0	-4170	1048	1040	1033	1025	1018	1044	1029	708	309	1000	700	1	1	67730338	697	-0.92	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.67	1000	20230726	2.90	1164	-11.60	20240111	1000	2.90	20240117	2270	-54.67	20230410	1000	2.90	20230726	0.58	N	097780	1000	707 억		490195	N	N	0	N	00	N
152	20240305	100622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1030	-2	5	-0.19	26419785	25619	43.09	1061	1061	1027	1341	723	1032	1031.26	0.72	0	-2225	1048	1040	1033	1025	1018	1044	1029	708	309	1000	700	1	1	67730338	698	-0.92	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.63	1000	20230726	3.00	1164	-11.51	20240111	1000	3.00	20240117	2270	-54.63	20230410	1000	3.00	20230726	0.58	N	097780	1000	707 억		490195	N	N	0	N	00	N
153	20240305	090624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1054	22	2	2.13	1800869	1727	2.91	1061	1061	1030	1341	723	1032	1042.77	0.72	0	119	1048	1040	1033	1025	1018	1044	1029	708	309	1000	700	1	1	67730338	714	-0.95	0.26	12	0.00	-1115.00	4117.00	2270	20230410	-53.57	1000	20230726	5.40	1164	-9.45	20240111	1000	5.40	20240117	2270	-53.57	20230410	1000	5.40	20230726	0.58	N	097780	1000	707 억		490195	N	N	0	N	00	N
154	20240304	160626	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	5	2	0.49	61369753	59448	65.14	1028	1041	1026	1335	719	1027	1032.33	0.73	0	-1617	1048	1037	1031	1020	1014	1043	1026	708	308	1000	690	1	1	67730338	699	-0.93	0.25	12	0.09	-1115.00	4117.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.59	N	097780	1000	707 억		491798	N	N	0	N	00	N
155	20240304	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1032	5	2	0.49	54691613	52958	58.03	1028	1041	1028	1335	719	1027	1032.74	0.73	0	-1980	1048	1037	1031	1020	1014	1043	1026	708	308	1000	690	1	1	67730338	699	-0.93	0.25	12	0.08	-1115.00	4117.00	2270	20230410	-54.54	1000	20230726	3.20	1164	-11.34	20240111	1000	3.20	20240117	2270	-54.54	20230410	1000	3.20	20230726	0.59	N	097780	1000	707 억		491798	N	N	0	N	00	N
156	20240304	140550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1036	9	2	0.88	44458352	43025	47.15	1028	1041	1028	1335	719	1027	1033.31	0.73	0	-970	1048	1037	1031	1020	1014	1043	1026	708	308	1000	690	1	1	67730338	702	-0.93	0.25	12	0.06	-1115.00	4117.00	2270	20230410	-54.36	1000	20230726	3.60	1164	-11.00	20240111	1000	3.60	20240117	2270	-54.36	20230410	1000	3.60	20230726	0.59	N	097780	1000	707 억		491798	N	N	0	N	00	N
157	20240304	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1034	7	2	0.68	37145405	35953	39.40	1028	1041	1028	1335	719	1027	1033.17	0.73	0	4883	1048	1037	1031	1020	1014	1043	1026	708	308	1000	690	1	1	67730338	700	-0.93	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.59	N	097780	1000	707 억		491798	N	N	0	N	00	N
158	20240304	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1034	7	2	0.68	33430706	32362	35.46	1028	1041	1028	1335	719	1027	1033.02	0.73	0	5186	1048	1037	1031	1020	1014	1043	1026	708	308	1000	690	1	1	67730338	700	-0.93	0.25	12	0.05	-1115.00	4117.00	2270	20230410	-54.45	1000	20230726	3.40	1164	-11.17	20240111	1000	3.40	20240117	2270	-54.45	20230410	1000	3.40	20230726	0.59	N	097780	1000	707 억		491798	N	N	0	N	00	N
159	20240304	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1033	6	2	0.58	28168624	27281	29.90	1028	1041	1028	1335	719	1027	1032.54	0.73	0	5243	1048	1037	1031	1020	1014	1043	1026	708	308	1000	690	1	1	67730338	700	-0.93	0.25	12	0.04	-1115.00	4117.00	2270	20230410	-54.49	1000	20230726	3.30	1164	-11.25	20240111	1000	3.30	20240117	2270	-54.49	20230410	1000	3.30	20230726	0.59	N	097780	1000	707 억		491798	N	N	0	N	00	N
160	20240304	100614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1036	9	2	0.88	21660803	20984	22.99	1028	1041	1028	1335	719	1027	1032.25	0.73	0	3952	1048	1037	1031	1020	1014	1043	1026	708	308	1000	690	1	1	67730338	702	-0.93	0.25	12	0.03	-1115.00	4117.00	2270	20230410	-54.36	1000	20230726	3.60	1164	-11.00	20240111	1000	3.60	20240117	2270	-54.36	20230410	1000	3.60	20230726	0.59	N	097780	1000	707 억		491798	N	N	0	N	00	N
161	20240304	090614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	1040	13	2	1.27	1920473	1868	2.05	1028	1041	1028	1335	719	1027	1028.09	0.73	0	-277	1048	1037	1031	1020	1014	1043	1026	708	308	1000	690	1	1	67730338	704	-0.93	0.25	12	0.00	-1115.00	4117.00	2270	20230410	-54.19	1000	20230726	4.00	1164	-10.65	20240111	1000	4.00	20240117	2270	-54.19	20230410	1000	4.00	20230726	0.59	N	097780	1000	707 억		491798	N	N	0	N	00	N