KissMeData/092460/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	160715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-10	5	-0.16	58065790	9629	25.39	6080	6090	6000	7900	4260	6080	6030.30	0.40	0	-419	6360	6220	6060	5920	5760	6140	5840	88	1820	500	4130	10	1	17109680	1039	1.47	0.62	12	0.06	4130.00	9773.00	7700	20230525	-21.17	5350	20230327	13.46	6610	-8.17	20240102	5560	9.17	20240201	7700	-21.17	20230525	5380	12.83	20231004	1.79	N	092460	500	88 억		68975	N	N	0	N	00	N
3	20240329	150719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	-30	5	-0.49	50538300	8387	22.12	6080	6090	6000	7900	4260	6080	6025.79	0.40	0	-404	6360	6220	6060	5920	5760	6140	5840	88	1820	500	4130	10	1	17109680	1035	1.46	0.62	12	0.05	4130.00	9773.00	7700	20230525	-21.43	5350	20230327	13.08	6610	-8.47	20240102	5560	8.81	20240201	7700	-21.43	20230525	5380	12.45	20231004	1.79	N	092460	500	88 억		68975	N	N	0	N	00	N
4	20240329	140714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-10	5	-0.16	40215090	6668	17.58	6080	6090	6000	7900	4260	6080	6031.06	0.40	0	-370	6360	6220	6060	5920	5760	6140	5840	88	1820	500	4130	10	1	17109680	1039	1.47	0.62	12	0.04	4130.00	9773.00	7700	20230525	-21.17	5350	20230327	13.46	6610	-8.17	20240102	5560	9.17	20240201	7700	-21.17	20230525	5380	12.83	20231004	1.79	N	092460	500	88 억		68975	N	N	0	N	00	N
5	20240329	130705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	10	2	0.16	34934300	5791	15.27	6080	6090	6000	7900	4260	6080	6032.52	0.40	0	-259	6360	6220	6060	5920	5760	6140	5840	88	1820	500	4130	10	1	17109680	1042	1.47	0.62	12	0.03	4130.00	9773.00	7700	20230525	-20.91	5350	20230327	13.83	6610	-7.87	20240102	5560	9.53	20240201	7700	-20.91	20230525	5380	13.20	20231004	1.79	N	092460	500	88 억		68975	N	N	0	N	00	N
6	20240329	120711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-10	5	-0.16	32523660	5393	14.22	6080	6080	6000	7900	4260	6080	6030.72	0.40	0	-182	6360	6220	6060	5920	5760	6140	5840	88	1820	500	4130	10	1	17109680	1039	1.47	0.62	12	0.03	4130.00	9773.00	7700	20230525	-21.17	5350	20230327	13.46	6610	-8.17	20240102	5560	9.17	20240201	7700	-21.17	20230525	5380	12.83	20231004	1.79	N	092460	500	88 억		68975	N	N	0	N	00	N
7	20240329	110701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-40	5	-0.66	20359800	3381	8.92	6080	6080	6000	7900	4260	6080	6021.83	0.40	0	-181	6360	6220	6060	5920	5760	6140	5840	88	1820	500	4130	10	1	17109680	1033	1.46	0.62	12	0.02	4130.00	9773.00	7700	20230525	-21.56	5350	20230327	12.90	6610	-8.62	20240102	5560	8.63	20240201	7700	-21.56	20230525	5380	12.27	20231004	1.79	N	092460	500	88 억		68975	N	N	0	N	00	N
8	20240329	100703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	-30	5	-0.49	6115480	1012	2.67	6080	6080	6020	7900	4260	6080	6042.96	0.40	0	-155	6360	6220	6060	5920	5760	6140	5840	88	1820	500	4130	10	1	17109680	1035	1.46	0.62	12	0.01	4130.00	9773.00	7700	20230525	-21.43	5350	20230327	13.08	6610	-8.47	20240102	5560	8.81	20240201	7700	-21.43	20230525	5380	12.45	20231004	1.79	N	092460	500	88 억		68975	N	N	0	N	00	N
9	20240329	090701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-50	5	-0.82	990890	163	0.43	6080	6080	6030	7900	4260	6080	6079.08	0.40	0	-46	6360	6220	6060	5920	5760	6140	5840	88	1820	500	4130	10	1	17109680	1032	1.46	0.62	12	0.00	4130.00	9773.00	7700	20230525	-21.69	5350	20230327	12.71	6610	-8.77	20240102	5560	8.45	20240201	7700	-21.69	20230525	5380	12.08	20231004	1.79	N	092460	500	88 억		68975	N	N	0	N	00	N
10	20240328	160708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	-40	5	-0.65	229390620	37887	218.72	6140	6200	5900	7950	4290	6120	6054.60	0.38	0	4182	6420	6270	6180	6030	5940	6225	5985	88	1830	500	4160	10	1	17109680	1040	1.47	0.62	12	0.22	4130.00	9773.00	7700	20230525	-21.04	5350	20230327	13.64	6610	-8.02	20240102	5560	9.35	20240201	7700	-21.04	20230525	5380	13.01	20231004	1.77	N	092460	500	88 억		64790	N	N	0	N	00	N
11	20240328	150709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-50	5	-0.82	224478220	37078	214.05	6140	6200	5900	7950	4290	6120	6054.22	0.38	0	4250	6420	6270	6180	6030	5940	6225	5985	88	1830	500	4160	10	1	17109680	1039	1.47	0.62	12	0.22	4130.00	9773.00	7700	20230525	-21.17	5350	20230327	13.46	6610	-8.17	20240102	5560	9.17	20240201	7700	-21.17	20230525	5380	12.83	20231004	1.77	N	092460	500	88 억		64790	N	N	0	N	00	N
12	20240328	140700	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	-70	5	-1.14	219397220	36238	209.20	6140	6200	5900	7950	4290	6120	6054.34	0.38	0	4738	6420	6270	6180	6030	5940	6225	5985	88	1830	500	4160	10	1	17109680	1035	1.46	0.62	12	0.21	4130.00	9773.00	7700	20230525	-21.43	5350	20230327	13.08	6610	-8.47	20240102	5560	8.81	20240201	7700	-21.43	20230525	5380	12.45	20231004	1.77	N	092460	500	88 억		64790	N	N	0	N	00	N
13	20240328	130659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	-40	5	-0.65	138823250	22744	131.30	6140	6200	6030	7950	4290	6120	6103.73	0.38	0	3691	6420	6270	6180	6030	5940	6225	5985	88	1830	500	4160	10	1	17109680	1040	1.47	0.62	12	0.13	4130.00	9773.00	7700	20230525	-21.04	5350	20230327	13.64	6610	-8.02	20240102	5560	9.35	20240201	7700	-21.04	20230525	5380	13.01	20231004	1.77	N	092460	500	88 억		64790	N	N	0	N	00	N
14	20240328	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	20	2	0.33	104579580	17091	98.67	6140	6200	6050	7950	4290	6120	6118.99	0.38	0	2856	6420	6270	6180	6030	5940	6225	5985	88	1830	500	4160	10	1	17109680	1051	1.49	0.63	12	0.10	4130.00	9773.00	7700	20230525	-20.26	5350	20230327	14.77	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5380	14.13	20231004	1.77	N	092460	500	88 억		64790	N	N	0	N	00	N
15	20240328	110703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-20	5	-0.33	91196160	14887	85.94	6140	6200	6060	7950	4290	6120	6125.89	0.38	0	1758	6420	6270	6180	6030	5940	6225	5985	88	1830	500	4160	10	1	17109680	1044	1.48	0.62	12	0.09	4130.00	9773.00	7700	20230525	-20.78	5350	20230327	14.02	6610	-7.72	20240102	5560	9.71	20240201	7700	-20.78	20230525	5380	13.38	20231004	1.77	N	092460	500	88 억		64790	N	N	0	N	00	N
16	20240328	100657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	30	2	0.49	66171980	10773	62.19	6140	6200	6060	7950	4290	6120	6142.39	0.38	0	842	6420	6270	6180	6030	5940	6225	5985	88	1830	500	4160	10	1	17109680	1052	1.49	0.63	12	0.06	4130.00	9773.00	7700	20230525	-20.13	5350	20230327	14.95	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5380	14.31	20231004	1.77	N	092460	500	88 억		64790	N	N	0	N	00	N
17	20240328	090714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	50	2	0.82	6792320	1109	6.40	6140	6180	6120	7950	4290	6120	6124.72	0.38	0	-4	6420	6270	6180	6030	5940	6225	5985	88	1830	500	4160	10	1	17109680	1056	1.49	0.63	12	0.01	4130.00	9773.00	7700	20230525	-19.87	5350	20230327	15.33	6610	-6.66	20240102	5560	10.97	20240201	7700	-19.87	20230525	5380	14.68	20231004	1.77	N	092460	500	88 억		64790	N	N	0	N	00	N
18	20240327	160711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-140	5	-2.24	107221120	17322	52.63	6250	6330	6090	8130	4390	6260	6189.88	0.38	0	-625	6420	6340	6210	6130	6000	6380	6170	88	1870	500	4250	10	1	17109680	1047	1.48	0.63	12	0.10	4130.00	9773.00	7700	20230525	-20.52	5350	20230327	14.39	6610	-7.41	20240102	5560	10.07	20240201	7700	-20.52	20230525	5350	14.39	20230327	1.81	N	092460	500	88 억		65353	N	N	0	N	00	N
19	20240327	150713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-140	5	-2.24	91505090	14754	44.83	6250	6330	6090	8130	4390	6260	6202.05	0.38	0	-8	6420	6340	6210	6130	6000	6380	6170	88	1870	500	4250	10	1	17109680	1047	1.48	0.63	12	0.09	4130.00	9773.00	7700	20230525	-20.52	5350	20230327	14.39	6610	-7.41	20240102	5560	10.07	20240201	7700	-20.52	20230525	5350	14.39	20230327	1.81	N	092460	500	88 억		65353	N	N	0	N	00	N
20	20240327	140712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-140	5	-2.24	82702050	13311	40.45	6250	6330	6100	8130	4390	6260	6213.06	0.38	0	463	6420	6340	6210	6130	6000	6380	6170	88	1870	500	4250	10	1	17109680	1047	1.48	0.63	12	0.08	4130.00	9773.00	7700	20230525	-20.52	5350	20230327	14.39	6610	-7.41	20240102	5560	10.07	20240201	7700	-20.52	20230525	5350	14.39	20230327	1.81	N	092460	500	88 억		65353	N	N	0	N	00	N
21	20240327	130712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6190	-70	5	-1.12	61777120	9900	30.08	6250	6330	6150	8130	4390	6260	6240.11	0.38	0	339	6420	6340	6210	6130	6000	6380	6170	88	1870	500	4250	10	1	17109680	1059	1.50	0.63	12	0.06	4130.00	9773.00	7700	20230525	-19.61	5350	20230327	15.70	6610	-6.35	20240102	5560	11.33	20240201	7700	-19.61	20230525	5350	15.70	20230327	1.81	N	092460	500	88 억		65353	N	N	0	N	00	N
22	20240327	120715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6240	-20	5	-0.32	42498070	6783	20.61	6250	6330	6200	8130	4390	6260	6265.38	0.38	0	-612	6420	6340	6210	6130	6000	6380	6170	88	1870	500	4250	10	1	17109680	1068	1.51	0.64	12	0.04	4130.00	9773.00	7700	20230525	-18.96	5350	20230327	16.64	6610	-5.60	20240102	5560	12.23	20240201	7700	-18.96	20230525	5350	16.64	20230327	1.81	N	092460	500	88 억		65353	N	N	0	N	00	N
23	20240327	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	0	3	0.00	32722270	5216	15.85	6250	6330	6200	8130	4390	6260	6273.44	0.38	0	-613	6420	6340	6210	6130	6000	6380	6170	88	1870	500	4250	10	1	17109680	1071	1.52	0.64	12	0.03	4130.00	9773.00	7700	20230525	-18.70	5350	20230327	17.01	6610	-5.30	20240102	5560	12.59	20240201	7700	-18.70	20230525	5350	17.01	20230327	1.81	N	092460	500	88 억		65353	N	N	0	N	00	N
24	20240327	100707	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	30	2	0.48	24112570	3838	11.66	6250	6330	6250	8130	4390	6260	6282.59	0.38	0	-185	6420	6340	6210	6130	6000	6380	6170	88	1870	500	4250	10	1	17109680	1076	1.52	0.64	12	0.02	4130.00	9773.00	7700	20230525	-18.31	5350	20230327	17.57	6610	-4.84	20240102	5560	13.13	20240201	7700	-18.31	20230525	5350	17.57	20230327	1.81	N	092460	500	88 억		65353	N	N	0	N	00	N
25	20240327	090712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6310	50	2	0.80	9458200	1510	4.59	6250	6310	6250	8130	4390	6260	6263.71	0.38	0	-205	6420	6340	6210	6130	6000	6380	6170	88	1870	500	4250	10	1	17109680	1080	1.53	0.65	12	0.01	4130.00	9773.00	7700	20230525	-18.05	5350	20230327	17.94	6610	-4.54	20240102	5560	13.49	20240201	7700	-18.05	20230525	5350	17.94	20230327	1.81	N	092460	500	88 억		65353	N	N	0	N	00	N
26	20240326	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	180	2	2.96	204654910	32890	234.36	6080	6290	6080	7900	4260	6080	6222.41	0.38	0	914	6246	6162	6106	6022	5966	6135	5995	88	1820	500	4130	10	1	17109680	1071	1.52	0.64	12	0.19	4130.00	9773.00	7700	20230525	-18.70	5350	20230327	17.01	6610	-5.30	20240102	5560	12.59	20240201	7700	-18.70	20230525	5350	17.01	20230327	1.82	N	092460	500	88 억		64500	N	N	0	N	00	N
27	20240326	150703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6260	180	2	2.96	198422000	31894	227.26	6080	6290	6080	7900	4260	6080	6221.30	0.38	0	842	6246	6162	6106	6022	5966	6135	5995	88	1820	500	4130	10	1	17109680	1071	1.52	0.64	12	0.19	4130.00	9773.00	7700	20230525	-18.70	5350	20230327	17.01	6610	-5.30	20240102	5560	12.59	20240201	7700	-18.70	20230525	5350	17.01	20230327	1.82	N	092460	500	88 억		64500	N	N	0	N	00	N
28	20240326	140659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6200	120	2	1.97	155477950	24987	178.05	6080	6290	6080	7900	4260	6080	6222.35	0.38	0	1766	6246	6162	6106	6022	5966	6135	5995	88	1820	500	4130	10	1	17109680	1061	1.50	0.63	12	0.15	4130.00	9773.00	7700	20230525	-19.48	5350	20230327	15.89	6610	-6.20	20240102	5560	11.51	20240201	7700	-19.48	20230525	5350	15.89	20230327	1.82	N	092460	500	88 억		64500	N	N	0	N	00	N
29	20240326	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6210	130	2	2.14	148214800	23813	169.68	6080	6290	6080	7900	4260	6080	6224.11	0.38	0	1827	6246	6162	6106	6022	5966	6135	5995	88	1820	500	4130	10	1	17109680	1063	1.50	0.64	12	0.14	4130.00	9773.00	7700	20230525	-19.35	5350	20230327	16.07	6610	-6.05	20240102	5560	11.69	20240201	7700	-19.35	20230525	5350	16.07	20230327	1.82	N	092460	500	88 억		64500	N	N	0	N	00	N
30	20240326	120659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6220	140	2	2.30	143764270	23095	164.56	6080	6290	6080	7900	4260	6080	6224.91	0.38	0	1870	6246	6162	6106	6022	5966	6135	5995	88	1820	500	4130	10	1	17109680	1064	1.51	0.64	12	0.13	4130.00	9773.00	7700	20230525	-19.22	5350	20230327	16.26	6610	-5.90	20240102	5560	11.87	20240201	7700	-19.22	20230525	5350	16.26	20230327	1.82	N	092460	500	88 억		64500	N	N	0	N	00	N
31	20240326	110653	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6290	210	2	3.45	118543140	19052	135.76	6080	6290	6080	7900	4260	6080	6222.08	0.38	0	1953	6246	6162	6106	6022	5966	6135	5995	88	1820	500	4130	10	1	17109680	1076	1.52	0.64	12	0.11	4130.00	9773.00	7700	20230525	-18.31	5350	20230327	17.57	6610	-4.84	20240102	5560	13.13	20240201	7700	-18.31	20230525	5350	17.57	20230327	1.82	N	092460	500	88 억		64500	N	N	0	N	00	N
32	20240326	100702	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	70	2	1.15	9560060	1558	11.10	6080	6150	6080	7900	4260	6080	6136.11	0.38	0	-92	6246	6162	6106	6022	5966	6135	5995	88	1820	500	4130	10	1	17109680	1052	1.49	0.63	12	0.01	4130.00	9773.00	7700	20230525	-20.13	5350	20230327	14.95	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5350	14.95	20230327	1.82	N	092460	500	88 억		64500	N	N	0	N	00	N
33	20240326	090703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	40	2	0.66	626740	103	0.73	6080	6120	6080	7900	4260	6080	6084.85	0.38	0	0	6246	6162	6106	6022	5966	6135	5995	88	1820	500	4130	10	1	17109680	1047	1.48	0.63	12	0.00	4130.00	9773.00	7700	20230525	-20.52	5350	20230327	14.39	6610	-7.41	20240102	5560	10.07	20240201	7700	-20.52	20230525	5350	14.39	20230327	1.82	N	092460	500	88 억		64500	N	N	0	N	00	N
34	20240325	160724	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6080	-60	5	-0.98	85607050	14022	142.88	6140	6190	6050	7980	4300	6140	6105.22	0.38	0	-1037	6333	6236	6163	6066	5993	6225	6055	88	1840	500	4170	10	1	17109680	1040	13.08	1.07	12	0.08	465.00	5672.00	7700	20230525	-21.04	5350	20230327	13.64	6610	-8.02	20240102	5560	9.35	20240201	7700	-21.04	20230525	5350	13.64	20230327	1.80	N	092460	500	88 억		65537	N	N	0	N	00	N
35	20240325	150727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	0	3	0.00	37399470	6103	62.19	6140	6190	6110	7980	4300	6140	6128.05	0.38	0	-1342	6333	6236	6163	6066	5993	6225	6055	88	1840	500	4170	10	1	17109680	1051	13.20	1.08	12	0.04	465.00	5672.00	7700	20230525	-20.26	5350	20230327	14.77	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5350	14.77	20230327	1.80	N	092460	500	88 억		65537	N	N	0	N	00	N
36	20240325	140725	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	0	3	0.00	29322640	4782	48.73	6140	6190	6110	7980	4300	6140	6131.88	0.38	0	-1103	6333	6236	6163	6066	5993	6225	6055	88	1840	500	4170	10	1	17109680	1051	13.20	1.08	12	0.03	465.00	5672.00	7700	20230525	-20.26	5350	20230327	14.77	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5350	14.77	20230327	1.80	N	092460	500	88 억		65537	N	N	0	N	00	N
37	20240325	130726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	10	2	0.16	24537270	4001	40.77	6140	6190	6110	7980	4300	6140	6132.78	0.38	0	-1103	6333	6236	6163	6066	5993	6225	6055	88	1840	500	4170	10	1	17109680	1052	13.23	1.08	12	0.02	465.00	5672.00	7700	20230525	-20.13	5350	20230327	14.95	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5350	14.95	20230327	1.80	N	092460	500	88 억		65537	N	N	0	N	00	N
38	20240325	120728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	10	2	0.16	18765670	3059	31.17	6140	6190	6110	7980	4300	6140	6134.58	0.38	0	-776	6333	6236	6163	6066	5993	6225	6055	88	1840	500	4170	10	1	17109680	1052	13.23	1.08	12	0.02	465.00	5672.00	7700	20230525	-20.13	5350	20230327	14.95	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5350	14.95	20230327	1.80	N	092460	500	88 억		65537	N	N	0	N	00	N
39	20240325	110726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	10	2	0.16	14869630	2422	24.68	6140	6190	6110	7980	4300	6140	6139.40	0.38	0	-769	6333	6236	6163	6066	5993	6225	6055	88	1840	500	4170	10	1	17109680	1052	13.23	1.08	12	0.01	465.00	5672.00	7700	20230525	-20.13	5350	20230327	14.95	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5350	14.95	20230327	1.80	N	092460	500	88 억		65537	N	N	0	N	00	N
40	20240325	100726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	10	2	0.16	10672770	1738	17.71	6140	6190	6110	7980	4300	6140	6140.83	0.38	0	-419	6333	6236	6163	6066	5993	6225	6055	88	1840	500	4170	10	1	17109680	1052	13.23	1.08	12	0.01	465.00	5672.00	7700	20230525	-20.13	5350	20230327	14.95	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5350	14.95	20230327	1.80	N	092460	500	88 억		65537	N	N	0	N	00	N
41	20240325	090729	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-20	5	-0.33	3600070	583	5.94	6140	6190	6120	7980	4300	6140	6175.08	0.38	0	-410	6333	6236	6163	6066	5993	6225	6055	88	1840	500	4170	10	1	17109680	1047	13.16	1.08	12	0.00	465.00	5672.00	7700	20230525	-20.52	5350	20230327	14.39	6610	-7.41	20240102	5560	10.07	20240201	7700	-20.52	20230525	5350	14.39	20230327	1.80	N	092460	500	88 억		65537	N	N	0	N	00	N
42	20240322	160726	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	0	3	0.00	60327440	9814	108.11	6140	6260	6090	7980	4300	6140	6147.08	0.38	0	125	6306	6222	6126	6042	5946	6175	5995	88	1840	500	4170	10	1	17109680	1051	13.20	1.08	12	0.06	465.00	5672.00	7700	20230525	-20.26	5330	20230317	15.20	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5350	14.77	20230327	1.82	N	092460	500	88 억		65409	N	N	0	N	00	N
43	20240322	150728	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	-10	5	-0.16	53328410	8669	95.49	6140	6260	6090	7980	4300	6140	6151.62	0.38	0	115	6306	6222	6126	6042	5946	6175	5995	88	1840	500	4170	10	1	17109680	1049	13.18	1.08	12	0.05	465.00	5672.00	7700	20230525	-20.39	5330	20230317	15.01	6610	-7.26	20240102	5560	10.25	20240201	7700	-20.39	20230525	5350	14.58	20230327	1.82	N	092460	500	88 억		65409	N	N	0	N	00	N
44	20240322	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	10	2	0.16	45984190	7474	82.33	6140	6260	6090	7980	4300	6140	6152.55	0.38	0	134	6306	6222	6126	6042	5946	6175	5995	88	1840	500	4170	10	1	17109680	1052	13.23	1.08	12	0.04	465.00	5672.00	7700	20230525	-20.13	5330	20230317	15.38	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5350	14.95	20230327	1.82	N	092460	500	88 억		65409	N	N	0	N	00	N
45	20240322	130723	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	20	2	0.33	34294870	5570	61.36	6140	6260	6090	7980	4300	6140	6157.07	0.38	0	214	6306	6222	6126	6042	5946	6175	5995	88	1840	500	4170	10	1	17109680	1054	13.25	1.09	12	0.03	465.00	5672.00	7700	20230525	-20.00	5330	20230317	15.57	6610	-6.81	20240102	5560	10.79	20240201	7700	-20.00	20230525	5350	15.14	20230327	1.82	N	092460	500	88 억		65409	N	N	0	N	00	N
46	20240322	120719	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	20	2	0.33	24258670	3944	43.45	6140	6260	6090	7980	4300	6140	6150.78	0.38	0	195	6306	6222	6126	6042	5946	6175	5995	88	1840	500	4170	10	1	17109680	1054	13.25	1.09	12	0.02	465.00	5672.00	7700	20230525	-20.00	5330	20230317	15.57	6610	-6.81	20240102	5560	10.79	20240201	7700	-20.00	20230525	5350	15.14	20230327	1.82	N	092460	500	88 억		65409	N	N	0	N	00	N
47	20240322	110727	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	-30	5	-0.49	19008780	3084	33.97	6140	6260	6110	7980	4300	6140	6163.68	0.38	0	-172	6306	6222	6126	6042	5946	6175	5995	88	1840	500	4170	10	1	17109680	1045	13.14	1.08	12	0.02	465.00	5672.00	7700	20230525	-20.65	5330	20230317	14.63	6610	-7.56	20240102	5560	9.89	20240201	7700	-20.65	20230525	5350	14.21	20230327	1.82	N	092460	500	88 억		65409	N	N	0	N	00	N
48	20240322	100721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	10	2	0.16	12522170	2025	22.31	6140	6260	6120	7980	4300	6140	6183.79	0.38	0	-208	6306	6222	6126	6042	5946	6175	5995	88	1840	500	4170	10	1	17109680	1052	13.23	1.08	12	0.01	465.00	5672.00	7700	20230525	-20.13	5330	20230317	15.38	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5350	14.95	20230327	1.82	N	092460	500	88 억		65409	N	N	0	N	00	N
49	20240322	090718	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	30	2	0.49	529090	86	0.95	6140	6170	6140	7980	4300	6140	6152.21	0.38	0	-11	6306	6222	6126	6042	5946	6175	5995	88	1840	500	4170	10	1	17109680	1056	13.27	1.09	12	0.00	465.00	5672.00	7700	20230525	-19.87	5330	20230317	15.76	6610	-6.66	20240102	5560	10.97	20240201	7700	-19.87	20230525	5350	15.33	20230327	1.82	N	092460	500	88 억		65409	N	N	0	N	00	N
50	20240321	160726	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6140	-10	5	-0.16	55535860	9077	38.16	6210	6210	6030	7990	4310	6150	6118.31	0.39	0	-692	6236	6192	6126	6082	6016	6215	6105	88	1840	500	4180	10	1	17109680	1051	13.20	1.08	12	0.05	465.00	5672.00	7700	20230525	-20.26	5250	20230316	16.95	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5350	14.77	20230327	1.83	N	092460	500	88 억		66098	N	N	0	N	00	N
51	20240321	150721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6140	-10	5	-0.16	55094730	9005	37.86	6210	6210	6030	7990	4310	6150	6118.24	0.39	0	-666	6236	6192	6126	6082	6016	6215	6105	88	1840	500	4180	10	1	17109680	1051	13.20	1.08	12	0.05	465.00	5672.00	7700	20230525	-20.26	5250	20230316	16.95	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5350	14.77	20230327	1.83	N	092460	500	88 억		66098	N	N	0	N	00	N
52	20240321	140721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6150	0	3	0.00	28575000	4663	19.60	6210	6210	6030	7990	4310	6150	6128.03	0.39	0	-409	6236	6192	6126	6082	6016	6215	6105	88	1840	500	4180	10	1	17109680	1052	13.23	1.08	12	0.03	465.00	5672.00	7700	20230525	-20.13	5250	20230316	17.14	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5350	14.95	20230327	1.83	N	092460	500	88 억		66098	N	N	0	N	00	N
53	20240321	130708	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6140	-10	5	-0.16	28071030	4581	19.26	6210	6210	6030	7990	4310	6150	6127.71	0.39	0	-399	6236	6192	6126	6082	6016	6215	6105	88	1840	500	4180	10	1	17109680	1051	13.20	1.08	12	0.03	465.00	5672.00	7700	20230525	-20.26	5250	20230316	16.95	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5350	14.77	20230327	1.83	N	092460	500	88 억		66098	N	N	0	N	00	N
54	20240321	120721	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6140	-10	5	-0.16	18566480	3033	12.75	6210	6210	6030	7990	4310	6150	6121.49	0.39	0	-103	6236	6192	6126	6082	6016	6215	6105	88	1840	500	4180	10	1	17109680	1051	13.20	1.08	12	0.02	465.00	5672.00	7700	20230525	-20.26	5250	20230316	16.95	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5350	14.77	20230327	1.83	N	092460	500	88 억		66098	N	N	0	N	00	N
55	20240321	110719	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6140	-10	5	-0.16	16033580	2620	11.01	6210	6210	6030	7990	4310	6150	6119.69	0.39	0	189	6236	6192	6126	6082	6016	6215	6105	88	1840	500	4180	10	1	17109680	1051	13.20	1.08	12	0.02	465.00	5672.00	7700	20230525	-20.26	5250	20230316	16.95	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5350	14.77	20230327	1.83	N	092460	500	88 억		66098	N	N	0	N	00	N
56	20240321	100723	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6130	-20	5	-0.33	12750080	2083	8.76	6210	6210	6030	7990	4310	6150	6121.02	0.39	0	249	6236	6192	6126	6082	6016	6215	6105	88	1840	500	4180	10	1	17109680	1049	13.18	1.08	12	0.01	465.00	5672.00	7700	20230525	-20.39	5250	20230316	16.76	6610	-7.26	20240102	5560	10.25	20240201	7700	-20.39	20230525	5350	14.58	20230327	1.83	N	092460	500	88 억		66098	N	N	0	N	00	N
57	20240321	090725	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	6060	-90	5	-1.46	3001330	494	2.08	6210	6210	6030	7990	4310	6150	6075.57	0.39	0	263	6236	6192	6126	6082	6016	6215	6105	88	1840	500	4180	10	1	17109680	1037	13.03	1.07	12	0.00	465.00	5672.00	7700	20230525	-21.30	5250	20230316	15.43	6610	-8.32	20240102	5560	8.99	20240201	7700	-21.30	20230525	5350	13.27	20230327	1.83	N	092460	500	88 억		66098	N	N	0	N	00	N
58	20240320	160714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	120	2	1.99	145856150	23768	168.08	6060	6170	6060	7830	4230	6030	6136.66	0.40	0	-1608	6223	6126	6033	5936	5843	6080	5890	88	1800	500	4100	10	1	17109680	1052	13.23	1.08	12	0.14	465.00	5672.00	7700	20230525	-20.13	5170	20230315	18.96	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5350	14.95	20230327	1.80	N	092460	500	88 억		67703	N	N	0	N	00	N
59	20240320	150716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	130	2	2.16	142662970	23249	164.41	6060	6170	6060	7830	4230	6030	6136.31	0.40	0	-1639	6223	6126	6033	5936	5843	6080	5890	88	1800	500	4100	10	1	17109680	1054	13.25	1.09	12	0.14	465.00	5672.00	7700	20230525	-20.00	5170	20230315	19.15	6610	-6.81	20240102	5560	10.79	20240201	7700	-20.00	20230525	5350	15.14	20230327	1.80	N	092460	500	88 억		67703	N	N	0	N	00	N
60	20240320	140721	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6170	140	2	2.32	124687120	20328	143.75	6060	6170	6060	7830	4230	6030	6133.76	0.40	0	-802	6223	6126	6033	5936	5843	6080	5890	88	1800	500	4100	10	1	17109680	1056	13.27	1.09	12	0.12	465.00	5672.00	7700	20230525	-19.87	5170	20230315	19.34	6610	-6.66	20240102	5560	10.97	20240201	7700	-19.87	20230525	5350	15.33	20230327	1.80	N	092460	500	88 억		67703	N	N	0	N	00	N
61	20240320	130720	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	110	2	1.82	95940510	15657	110.72	6060	6160	6060	7830	4230	6030	6127.64	0.40	0	-421	6223	6126	6033	5936	5843	6080	5890	88	1800	500	4100	10	1	17109680	1051	13.20	1.08	12	0.09	465.00	5672.00	7700	20230525	-20.26	5170	20230315	18.76	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5350	14.77	20230327	1.80	N	092460	500	88 억		67703	N	N	0	N	00	N
62	20240320	120714	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	100	2	1.66	54971950	8978	63.49	6060	6160	6060	7830	4230	6030	6122.96	0.40	0	-140	6223	6126	6033	5936	5843	6080	5890	88	1800	500	4100	10	1	17109680	1049	13.18	1.08	12	0.05	465.00	5672.00	7700	20230525	-20.39	5170	20230315	18.57	6610	-7.26	20240102	5560	10.25	20240201	7700	-20.39	20230525	5350	14.58	20230327	1.80	N	092460	500	88 억		67703	N	N	0	N	00	N
63	20240320	110716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	90	2	1.49	43396770	7085	50.10	6060	6160	6060	7830	4230	6030	6125.16	0.40	0	549	6223	6126	6033	5936	5843	6080	5890	88	1800	500	4100	10	1	17109680	1047	13.16	1.08	12	0.04	465.00	5672.00	7700	20230525	-20.52	5170	20230315	18.38	6610	-7.41	20240102	5560	10.07	20240201	7700	-20.52	20230525	5350	14.39	20230327	1.80	N	092460	500	88 억		67703	N	N	0	N	00	N
64	20240320	100712	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6130	100	2	1.66	36386440	5940	42.01	6060	6160	6060	7830	4230	6030	6125.66	0.40	0	658	6223	6126	6033	5936	5843	6080	5890	88	1800	500	4100	10	1	17109680	1049	13.18	1.08	12	0.03	465.00	5672.00	7700	20230525	-20.39	5170	20230315	18.57	6610	-7.26	20240102	5560	10.25	20240201	7700	-20.39	20230525	5350	14.58	20230327	1.80	N	092460	500	88 억		67703	N	N	0	N	00	N
65	20240320	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	90	2	1.49	8041010	1313	9.29	6060	6160	6060	7830	4230	6030	6124.15	0.40	0	55	6223	6126	6033	5936	5843	6080	5890	88	1800	500	4100	10	1	17109680	1047	13.16	1.08	12	0.01	465.00	5672.00	7700	20230525	-20.52	5170	20230315	18.38	6610	-7.41	20240102	5560	10.07	20240201	7700	-20.52	20230525	5350	14.39	20230327	1.80	N	092460	500	88 억		67703	N	N	0	N	00	N
66	20240319	160705	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	-20	5	-0.33	84731170	14141	60.37	6130	6130	5940	7860	4240	6050	5991.88	0.40	0	-432	6216	6132	5986	5902	5756	6175	5945	88	1810	500	4110	10	1	17109680	1032	12.97	1.06	12	0.08	465.00	5672.00	7700	20230525	-21.69	5140	20230314	17.32	6610	-8.77	20240102	5560	8.45	20240201	7700	-21.69	20230525	5350	12.71	20230327	1.79	N	092460	500	88 억		68135	N	N	0	N	00	N
67	20240319	150715	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-50	5	-0.83	77131400	12877	54.98	6130	6130	5940	7860	4240	6050	5989.86	0.40	0	-493	6216	6132	5986	5902	5756	6175	5945	88	1810	500	4110	10	1	17109680	1027	12.90	1.06	12	0.08	465.00	5672.00	7700	20230525	-22.08	5140	20230314	16.73	6610	-9.23	20240102	5560	7.91	20240201	7700	-22.08	20230525	5350	12.15	20230327	1.79	N	092460	500	88 억		68135	N	N	0	N	00	N
68	20240319	140716	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	-50	5	-0.83	65167620	10876	46.43	6130	6130	5940	7860	4240	6050	5991.87	0.40	0	202	6216	6132	5986	5902	5756	6175	5945	88	1810	500	4110	10	1	17109680	1027	12.90	1.06	12	0.06	465.00	5672.00	7700	20230525	-22.08	5140	20230314	16.73	6610	-9.23	20240102	5560	7.91	20240201	7700	-22.08	20230525	5350	12.15	20230327	1.79	N	092460	500	88 억		68135	N	N	0	N	00	N
69	20240319	130646	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6010	-40	5	-0.66	60081970	10029	42.82	6130	6130	5940	7860	4240	6050	5990.82	0.40	0	396	6216	6132	5986	5902	5756	6175	5945	88	1810	500	4110	10	1	17109680	1028	12.92	1.06	12	0.06	465.00	5672.00	7700	20230525	-21.95	5140	20230314	16.93	6610	-9.08	20240102	5560	8.09	20240201	7700	-21.95	20230525	5350	12.34	20230327	1.79	N	092460	500	88 억		68135	N	N	0	N	00	N
70	20240319	120710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	-10	5	-0.17	42243140	7039	30.05	6130	6130	5940	7860	4240	6050	6001.30	0.40	0	-290	6216	6132	5986	5902	5756	6175	5945	88	1810	500	4110	10	1	17109680	1033	12.99	1.06	12	0.04	465.00	5672.00	7700	20230525	-21.56	5140	20230314	17.51	6610	-8.62	20240102	5560	8.63	20240201	7700	-21.56	20230525	5350	12.90	20230327	1.79	N	092460	500	88 억		68135	N	N	0	N	00	N
71	20240319	110711	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	-30	5	-0.50	22948080	3807	16.25	6130	6130	5990	7860	4240	6050	6027.86	0.40	0	-113	6216	6132	5986	5902	5756	6175	5945	88	1810	500	4110	10	1	17109680	1030	12.95	1.06	12	0.02	465.00	5672.00	7700	20230525	-21.82	5140	20230314	17.12	6610	-8.93	20240102	5560	8.27	20240201	7700	-21.82	20230525	5350	12.52	20230327	1.79	N	092460	500	88 억		68135	N	N	0	N	00	N
72	20240319	100713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	20	2	0.33	6147570	1013	4.32	6130	6130	6040	7860	4240	6050	6068.68	0.40	0	-134	6216	6132	5986	5902	5756	6175	5945	88	1810	500	4110	10	1	17109680	1039	13.05	1.07	12	0.01	465.00	5672.00	7700	20230525	-21.17	5140	20230314	18.09	6610	-8.17	20240102	5560	9.17	20240201	7700	-21.17	20230525	5350	13.46	20230327	1.79	N	092460	500	88 억		68135	N	N	0	N	00	N
73	20240319	090713	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	20	2	0.33	1946490	318	1.36	6130	6130	6050	7860	4240	6050	6121.04	0.40	0	-35	6216	6132	5986	5902	5756	6175	5945	88	1810	500	4110	10	1	17109680	1039	13.05	1.07	12	0.00	465.00	5672.00	7700	20230525	-21.17	5140	20230314	18.09	6610	-8.17	20240102	5560	9.17	20240201	7700	-21.17	20230525	5350	13.46	20230327	1.79	N	092460	500	88 억		68135	N	N	0	N	00	N
74	20240318	160709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	100	2	1.68	140921380	23421	99.69	5980	6070	5840	7730	4170	5950	6016.88	0.41	0	-1298	6343	6146	6033	5836	5723	6090	5780	88	1780	500	4040	10	1	17109680	1035	13.01	1.07	12	0.14	465.00	5672.00	7700	20230525	-21.43	5140	20230314	17.70	6610	-8.47	20240102	5560	8.81	20240201	7700	-21.43	20230525	5350	13.08	20230327	1.78	N	092460	500	88 억		69405	N	N	0	N	00	N
75	20240318	150710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	100	2	1.68	136597050	22706	96.65	5980	6070	5840	7730	4170	5950	6015.90	0.41	0	-1295	6343	6146	6033	5836	5723	6090	5780	88	1780	500	4040	10	1	17109680	1035	13.01	1.07	12	0.13	465.00	5672.00	7700	20230525	-21.43	5140	20230314	17.70	6610	-8.47	20240102	5560	8.81	20240201	7700	-21.43	20230525	5350	13.08	20230327	1.78	N	092460	500	88 억		69405	N	N	0	N	00	N
76	20240318	140710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6050	100	2	1.68	120755900	20085	85.49	5980	6070	5840	7730	4170	5950	6012.24	0.41	0	-1298	6343	6146	6033	5836	5723	6090	5780	88	1780	500	4040	10	1	17109680	1035	13.01	1.07	12	0.12	465.00	5672.00	7700	20230525	-21.43	5140	20230314	17.70	6610	-8.47	20240102	5560	8.81	20240201	7700	-21.43	20230525	5350	13.08	20230327	1.78	N	092460	500	88 억		69405	N	N	0	N	00	N
77	20240318	130709	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6060	110	2	1.85	59409860	9936	42.29	5980	6070	5840	7730	4170	5950	5979.25	0.41	0	-1247	6343	6146	6033	5836	5723	6090	5780	88	1780	500	4040	10	1	17109680	1037	13.03	1.07	12	0.06	465.00	5672.00	7700	20230525	-21.30	5140	20230314	17.90	6610	-8.32	20240102	5560	8.99	20240201	7700	-21.30	20230525	5350	13.27	20230327	1.78	N	092460	500	88 억		69405	N	N	0	N	00	N
78	20240318	120706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	80	2	1.34	49494280	8299	35.33	5980	6040	5840	7730	4170	5950	5963.88	0.41	0	-1217	6343	6146	6033	5836	5723	6090	5780	88	1780	500	4040	10	1	17109680	1032	12.97	1.06	12	0.05	465.00	5672.00	7700	20230525	-21.69	5140	20230314	17.32	6610	-8.77	20240102	5560	8.45	20240201	7700	-21.69	20230525	5350	12.71	20230327	1.78	N	092460	500	88 억		69405	N	N	0	N	00	N
79	20240318	110710	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	80	2	1.34	43114880	7240	30.82	5980	6030	5840	7730	4170	5950	5955.09	0.41	0	-672	6343	6146	6033	5836	5723	6090	5780	88	1780	500	4040	10	1	17109680	1032	12.97	1.06	12	0.04	465.00	5672.00	7700	20230525	-21.69	5140	20230314	17.32	6610	-8.77	20240102	5560	8.45	20240201	7700	-21.69	20230525	5350	12.71	20230327	1.78	N	092460	500	88 억		69405	N	N	0	N	00	N
80	20240318	100708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	30	2	0.50	32619570	5486	23.35	5980	6000	5840	7730	4170	5950	5945.97	0.41	0	-1050	6343	6146	6033	5836	5723	6090	5780	88	1780	500	4040	10	1	17109680	1023	12.86	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.34	5140	20230314	16.34	6610	-9.53	20240102	5560	7.55	20240201	7700	-22.34	20230525	5350	11.78	20230327	1.78	N	092460	500	88 억		69405	N	N	0	N	00	N
81	20240318	090708	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	30	2	0.50	1558060	262	1.12	5980	5980	5930	7730	4170	5950	5946.79	0.41	0	-9	6343	6146	6033	5836	5723	6090	5780	88	1780	500	4040	10	1	17109680	1023	12.86	1.05	12	0.00	465.00	5672.00	7700	20230525	-22.34	5140	20230314	16.34	6610	-9.53	20240102	5560	7.55	20240201	7700	-22.34	20230525	5350	11.78	20230327	1.78	N	092460	500	88 억		69405	N	N	0	N	00	N
82	20240315	160701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-190	5	-3.09	142130430	23493	40.36	6130	6230	5920	7980	4300	6140	6052.30	0.42	0	-2138	6346	6242	6066	5962	5786	6295	6015	88	1840	500	4170	10	1	17109680	1018	12.80	1.05	12	0.14	465.00	5672.00	7700	20230525	-22.73	5140	20230314	15.76	6610	-9.98	20240102	5560	7.01	20240201	7700	-22.73	20230525	5170	15.09	20230315	1.79	N	092460	500	88 억		71490	N	N	0	N	00	N
83	20240315	150638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	-190	5	-3.09	122274140	20150	34.62	6130	6230	5940	7980	4300	6140	6068.20	0.42	0	-2083	6346	6242	6066	5962	5786	6295	6015	88	1840	500	4170	10	1	17109680	1018	12.80	1.05	12	0.12	465.00	5672.00	7700	20230525	-22.73	5140	20230314	15.76	6610	-9.98	20240102	5560	7.01	20240201	7700	-22.73	20230525	5170	15.09	20230315	1.79	N	092460	500	88 억		71490	N	N	0	N	00	N
84	20240315	140625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-50	5	-0.81	87303620	14314	24.59	6130	6230	6050	7980	4300	6140	6099.18	0.42	0	300	6346	6242	6066	5962	5786	6295	6015	88	1840	500	4170	10	1	17109680	1042	13.10	1.07	12	0.08	465.00	5672.00	7700	20230525	-20.91	5140	20230314	18.48	6610	-7.87	20240102	5560	9.53	20240201	7700	-20.91	20230525	5170	17.79	20230315	1.79	N	092460	500	88 억		71490	N	N	0	N	00	N
85	20240315	130704	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6070	-70	5	-1.14	81840690	13413	23.04	6130	6230	6050	7980	4300	6140	6101.59	0.42	0	563	6346	6242	6066	5962	5786	6295	6015	88	1840	500	4170	10	1	17109680	1039	13.05	1.07	12	0.08	465.00	5672.00	7700	20230525	-21.17	5140	20230314	18.09	6610	-8.17	20240102	5560	9.17	20240201	7700	-21.17	20230525	5170	17.41	20230315	1.79	N	092460	500	88 억		71490	N	N	0	N	00	N
86	20240315	120703	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6100	-40	5	-0.65	62694450	10257	17.62	6130	6230	6070	7980	4300	6140	6112.36	0.42	0	1151	6346	6242	6066	5962	5786	6295	6015	88	1840	500	4170	10	1	17109680	1044	13.12	1.08	12	0.06	465.00	5672.00	7700	20230525	-20.78	5140	20230314	18.68	6610	-7.72	20240102	5560	9.71	20240201	7700	-20.78	20230525	5170	17.99	20230315	1.79	N	092460	500	88 억		71490	N	N	0	N	00	N
87	20240315	110658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	-50	5	-0.81	56541730	9245	15.88	6130	6230	6080	7980	4300	6140	6115.93	0.42	0	1151	6346	6242	6066	5962	5786	6295	6015	88	1840	500	4170	10	1	17109680	1042	13.10	1.07	12	0.05	465.00	5672.00	7700	20230525	-20.91	5140	20230314	18.48	6610	-7.87	20240102	5560	9.53	20240201	7700	-20.91	20230525	5170	17.79	20230315	1.79	N	092460	500	88 억		71490	N	N	0	N	00	N
88	20240315	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6160	20	2	0.33	36099020	5892	10.12	6130	6230	6080	7980	4300	6140	6126.79	0.42	0	1347	6346	6242	6066	5962	5786	6295	6015	88	1840	500	4170	10	1	17109680	1054	13.25	1.09	12	0.03	465.00	5672.00	7700	20230525	-20.00	5140	20230314	19.84	6610	-6.81	20240102	5560	10.79	20240201	7700	-20.00	20230525	5170	19.15	20230315	1.79	N	092460	500	88 억		71490	N	N	0	N	00	N
89	20240315	090706	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	-20	5	-0.33	1372420	224	0.38	6130	6140	6120	7980	4300	6140	6126.88	0.42	0	-57	6346	6242	6066	5962	5786	6295	6015	88	1840	500	4170	10	1	17109680	1047	13.16	1.08	12	0.00	465.00	5672.00	7700	20230525	-20.52	5140	20230314	19.07	6610	-7.41	20240102	5560	10.07	20240201	7700	-20.52	20230525	5170	18.38	20230315	1.79	N	092460	500	88 억		71490	N	N	0	N	00	N
90	20240314	160655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6140	210	2	3.54	352963260	58103	396.99	5940	6170	5890	7700	4160	5930	6074.74	0.38	0	6346	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17109680	1051	13.20	1.08	12	0.34	465.00	5672.00	7700	20230525	-20.26	5140	20230314	19.46	6610	-7.11	20240102	5560	10.43	20240201	7700	-20.26	20230525	5140	19.46	20230314	1.79	N	092460	500	88 억		65183	N	N	0	N	00	N
91	20240314	150658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6120	190	2	3.20	315079410	51924	354.77	5940	6170	5890	7700	4160	5930	6068.09	0.38	0	4355	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17109680	1047	13.16	1.08	12	0.30	465.00	5672.00	7700	20230525	-20.52	5140	20230314	19.07	6610	-7.41	20240102	5560	10.07	20240201	7700	-20.52	20230525	5140	19.07	20230314	1.79	N	092460	500	88 억		65183	N	N	0	N	00	N
92	20240314	140658	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6110	180	2	3.04	249367010	41148	281.14	5940	6170	5890	7700	4160	5930	6060.25	0.38	0	3896	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17109680	1045	13.14	1.08	12	0.24	465.00	5672.00	7700	20230525	-20.65	5140	20230314	18.87	6610	-7.56	20240102	5560	9.89	20240201	7700	-20.65	20230525	5140	18.87	20230314	1.79	N	092460	500	88 억		65183	N	N	0	N	00	N
93	20240314	130654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6090	160	2	2.70	204399140	33794	230.90	5940	6170	5890	7700	4160	5930	6048.39	0.38	0	2729	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17109680	1042	13.10	1.07	12	0.20	465.00	5672.00	7700	20230525	-20.91	5140	20230314	18.48	6610	-7.87	20240102	5560	9.53	20240201	7700	-20.91	20230525	5140	18.48	20230314	1.79	N	092460	500	88 억		65183	N	N	0	N	00	N
94	20240314	120655	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6040	110	2	1.85	186258850	30800	210.44	5940	6170	5890	7700	4160	5930	6047.37	0.38	0	2682	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17109680	1033	12.99	1.06	12	0.18	465.00	5672.00	7700	20230525	-21.56	5140	20230314	17.51	6610	-8.62	20240102	5560	8.63	20240201	7700	-21.56	20230525	5140	17.51	20230314	1.79	N	092460	500	88 억		65183	N	N	0	N	00	N
95	20240314	110656	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6150	220	2	3.71	173608370	28714	196.19	5940	6170	5890	7700	4160	5930	6046.12	0.38	0	4436	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17109680	1052	13.23	1.08	12	0.17	465.00	5672.00	7700	20230525	-20.13	5140	20230314	19.65	6610	-6.96	20240102	5560	10.61	20240201	7700	-20.13	20230525	5140	19.65	20230314	1.79	N	092460	500	88 억		65183	N	N	0	N	00	N
96	20240314	100701	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	0	3	0.00	27796400	4697	32.09	5940	5960	5890	7700	4160	5930	5917.91	0.38	0	206	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17109680	1015	12.75	1.05	12	0.03	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.79	N	092460	500	88 억		65183	N	N	0	N	00	N
97	20240314	090659	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5950	20	2	0.34	83260	14	0.10	5940	5950	5940	7700	4160	5930	5947.14	0.38	0	0	6043	5986	5903	5846	5763	6015	5875	88	1770	500	4030	10	1	17109680	1018	12.80	1.05	12	0.00	465.00	5672.00	7700	20230525	-22.73	5140	20230314	15.76	6610	-9.98	20240102	5560	7.01	20240201	7700	-22.73	20230525	5140	15.76	20230314	1.79	N	092460	500	88 억		65183	N	N	0	N	00	N
98	20240313	160650	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	90	2	1.54	86190680	14634	154.37	5860	5960	5820	7590	4090	5840	5889.76	0.39	0	-2212	6040	5940	5850	5750	5660	5990	5800	88	1750	500	3970	10	1	17109680	1015	12.75	1.05	12	0.09	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.79	N	092460	500	88 억		67395	N	N	0	N	00	N
99	20240313	150649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	90	2	1.54	85173270	14462	152.55	5860	5960	5820	7590	4090	5840	5889.45	0.39	0	-2165	6040	5940	5850	5750	5660	5990	5800	88	1750	500	3970	10	1	17109680	1015	12.75	1.05	12	0.08	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.79	N	092460	500	88 억		67395	N	N	0	N	00	N
100	20240313	140654	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5890	50	2	0.86	73241920	12433	131.15	5860	5960	5820	7590	4090	5840	5890.93	0.39	0	-2383	6040	5940	5850	5750	5660	5990	5800	88	1750	500	3970	10	1	17109680	1008	12.67	1.04	12	0.07	465.00	5672.00	7700	20230525	-23.51	5140	20230314	14.59	6610	-10.89	20240102	5560	5.94	20240201	7700	-23.51	20230525	5140	14.59	20230314	1.79	N	092460	500	88 억		67395	N	N	0	N	00	N
101	20240313	130657	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5920	80	2	1.37	58051400	9849	103.89	5860	5960	5820	7590	4090	5840	5894.14	0.39	0	-1712	6040	5940	5850	5750	5660	5990	5800	88	1750	500	3970	10	1	17109680	1013	12.73	1.04	12	0.06	465.00	5672.00	7700	20230525	-23.12	5140	20230314	15.18	6610	-10.44	20240102	5560	6.47	20240201	7700	-23.12	20230525	5140	15.18	20230314	1.79	N	092460	500	88 억		67395	N	N	0	N	00	N
102	20240313	120652	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	60	2	1.03	29652230	5042	53.19	5860	5960	5820	7590	4090	5840	5881.05	0.39	0	-1347	6040	5940	5850	5750	5660	5990	5800	88	1750	500	3970	10	1	17109680	1009	12.69	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.79	N	092460	500	88 억		67395	N	N	0	N	00	N
103	20240313	110649	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	20	2	0.34	15737330	2679	28.26	5860	5960	5820	7590	4090	5840	5874.33	0.39	0	-313	6040	5940	5850	5750	5660	5990	5800	88	1750	500	3970	10	1	17109680	1003	12.60	1.03	12	0.02	465.00	5672.00	7700	20230525	-23.90	5140	20230314	14.01	6610	-11.35	20240102	5560	5.40	20240201	7700	-23.90	20230525	5140	14.01	20230314	1.79	N	092460	500	88 억		67395	N	N	0	N	00	N
104	20240313	100648	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	60	2	1.03	12196270	2078	21.92	5860	5960	5820	7590	4090	5840	5869.23	0.39	0	-67	6040	5940	5850	5750	5660	5990	5800	88	1750	500	3970	10	1	17109680	1009	12.69	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.79	N	092460	500	88 억		67395	N	N	0	N	00	N
105	20240313	090651	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	40	2	0.68	5603860	956	10.08	5860	5960	5820	7590	4090	5840	5861.78	0.39	0	-64	6040	5940	5850	5750	5660	5990	5800	88	1750	500	3970	10	1	17109680	1006	12.65	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.79	N	092460	500	88 억		67395	N	N	0	N	00	N
106	20240312	160642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	20	2	0.34	55228350	9480	100.74	5830	5950	5760	7560	4080	5820	5825.78	0.40	0	-856	5893	5856	5803	5766	5713	5875	5785	88	1740	500	3950	10	1	17109680	999	12.56	1.03	12	0.06	465.00	5672.00	7700	20230525	-24.16	5140	20230314	13.62	6610	-11.65	20240102	5560	5.04	20240201	7700	-24.16	20230525	5140	13.62	20230314	1.80	N	092460	500	88 억		68251	N	N	0	N	00	N
107	20240312	150641	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	10	2	0.17	51064410	8765	93.15	5830	5950	5760	7560	4080	5820	5825.95	0.40	0	-859	5893	5856	5803	5766	5713	5875	5785	88	1740	500	3950	10	1	17109680	997	12.54	1.03	12	0.05	465.00	5672.00	7700	20230525	-24.29	5140	20230314	13.42	6610	-11.80	20240102	5560	4.86	20240201	7700	-24.29	20230525	5140	13.42	20230314	1.80	N	092460	500	88 억		68251	N	N	0	N	00	N
108	20240312	140636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-10	5	-0.17	32397610	5557	59.05	5830	5950	5760	7560	4080	5820	5830.05	0.40	0	-719	5893	5856	5803	5766	5713	5875	5785	88	1740	500	3950	10	1	17109680	994	12.49	1.02	12	0.03	465.00	5672.00	7700	20230525	-24.55	5140	20230314	13.04	6610	-12.10	20240102	5560	4.50	20240201	7700	-24.55	20230525	5140	13.04	20230314	1.80	N	092460	500	88 억		68251	N	N	0	N	00	N
109	20240312	130613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-20	5	-0.34	29078990	4986	52.99	5830	5950	5760	7560	4080	5820	5832.13	0.40	0	-660	5893	5856	5803	5766	5713	5875	5785	88	1740	500	3950	10	1	17109680	992	12.47	1.02	12	0.03	465.00	5672.00	7700	20230525	-24.68	5140	20230314	12.84	6610	-12.25	20240102	5560	4.32	20240201	7700	-24.68	20230525	5140	12.84	20230314	1.80	N	092460	500	88 억		68251	N	N	0	N	00	N
110	20240312	120644	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	60	2	1.03	15814100	2695	28.64	5830	5950	5760	7560	4080	5820	5867.94	0.40	0	-352	5893	5856	5803	5766	5713	5875	5785	88	1740	500	3950	10	1	17109680	1006	12.65	1.04	12	0.02	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.80	N	092460	500	88 억		68251	N	N	0	N	00	N
111	20240312	110642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	60	2	1.03	9919870	1694	18.00	5830	5950	5760	7560	4080	5820	5855.89	0.40	0	-351	5893	5856	5803	5766	5713	5875	5785	88	1740	500	3950	10	1	17109680	1006	12.65	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.80	N	092460	500	88 억		68251	N	N	0	N	00	N
112	20240312	100642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	80	2	1.37	7007020	1196	12.71	5830	5950	5760	7560	4080	5820	5858.71	0.40	0	-244	5893	5856	5803	5766	5713	5875	5785	88	1740	500	3950	10	1	17109680	1009	12.69	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.80	N	092460	500	88 억		68251	N	N	0	N	00	N
113	20240312	090642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	0	3	0.00	1263900	217	2.31	5830	5830	5820	7560	4080	5820	5824.42	0.40	0	-35	5893	5856	5803	5766	5713	5875	5785	88	1740	500	3950	10	1	17109680	996	12.52	1.03	12	0.00	465.00	5672.00	7700	20230525	-24.42	5140	20230314	13.23	6610	-11.95	20240102	5560	4.68	20240201	7700	-24.42	20230525	5140	13.23	20230314	1.80	N	092460	500	88 억		68251	N	N	0	N	00	N
114	20240311	160640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	10	2	0.17	54566690	9410	110.86	5810	5840	5750	7550	4070	5810	5798.80	0.40	0	425	5910	5860	5790	5740	5670	5825	5705	88	1740	500	3950	10	1	17109680	996	12.52	1.03	12	0.05	465.00	5672.00	7700	20230525	-24.42	5140	20230314	13.23	6610	-11.95	20240102	5560	4.68	20240201	7700	-24.42	20230525	5140	13.23	20230314	1.79	N	092460	500	88 억		67826	N	N	0	N	00	N
115	20240311	150642	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	10	2	0.17	45419560	7830	92.25	5810	5840	5750	7550	4070	5810	5800.71	0.40	0	385	5910	5860	5790	5740	5670	5825	5705	88	1740	500	3950	10	1	17109680	996	12.52	1.03	12	0.05	465.00	5672.00	7700	20230525	-24.42	5140	20230314	13.23	6610	-11.95	20240102	5560	4.68	20240201	7700	-24.42	20230525	5140	13.23	20230314	1.79	N	092460	500	88 억		67826	N	N	0	N	00	N
116	20240311	140638	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	0	3	0.00	41735480	7196	84.78	5810	5840	5750	7550	4070	5810	5799.82	0.40	0	422	5910	5860	5790	5740	5670	5825	5705	88	1740	500	3950	10	1	17109680	994	12.49	1.02	12	0.04	465.00	5672.00	7700	20230525	-24.55	5140	20230314	13.04	6610	-12.10	20240102	5560	4.50	20240201	7700	-24.55	20230525	5140	13.04	20230314	1.79	N	092460	500	88 억		67826	N	N	0	N	00	N
117	20240311	130639	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	20	2	0.34	40129930	6919	81.52	5810	5840	5750	7550	4070	5810	5799.96	0.40	0	427	5910	5860	5790	5740	5670	5825	5705	88	1740	500	3950	10	1	17109680	997	12.54	1.03	12	0.04	465.00	5672.00	7700	20230525	-24.29	5140	20230314	13.42	6610	-11.80	20240102	5560	4.86	20240201	7700	-24.29	20230525	5140	13.42	20230314	1.79	N	092460	500	88 억		67826	N	N	0	N	00	N
118	20240311	120640	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	20	2	0.34	28404660	4898	57.70	5810	5840	5750	7550	4070	5810	5799.24	0.40	0	437	5910	5860	5790	5740	5670	5825	5705	88	1740	500	3950	10	1	17109680	997	12.54	1.03	12	0.03	465.00	5672.00	7700	20230525	-24.29	5140	20230314	13.42	6610	-11.80	20240102	5560	4.86	20240201	7700	-24.29	20230525	5140	13.42	20230314	1.79	N	092460	500	88 억		67826	N	N	0	N	00	N
119	20240311	110636	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5800	-10	5	-0.17	26566650	4582	53.98	5810	5840	5750	7550	4070	5810	5798.05	0.40	0	133	5910	5860	5790	5740	5670	5825	5705	88	1740	500	3950	10	1	17109680	992	12.47	1.02	12	0.03	465.00	5672.00	7700	20230525	-24.68	5140	20230314	12.84	6610	-12.25	20240102	5560	4.32	20240201	7700	-24.68	20230525	5140	12.84	20230314	1.79	N	092460	500	88 억		67826	N	N	0	N	00	N
120	20240311	100629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	10	2	0.17	13596200	2343	27.60	5810	5840	5780	7550	4070	5810	5802.90	0.40	0	-45	5910	5860	5790	5740	5670	5825	5705	88	1740	500	3950	10	1	17109680	996	12.52	1.03	12	0.01	465.00	5672.00	7700	20230525	-24.42	5140	20230314	13.23	6610	-11.95	20240102	5560	4.68	20240201	7700	-24.42	20230525	5140	13.23	20230314	1.79	N	092460	500	88 억		67826	N	N	0	N	00	N
121	20240311	090632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	10	2	0.17	3164510	542	6.39	5810	5840	5810	7550	4070	5810	5838.58	0.40	0	-5	5910	5860	5790	5740	5670	5825	5705	88	1740	500	3950	10	1	17109680	996	12.52	1.03	12	0.00	465.00	5672.00	7700	20230525	-24.42	5140	20230314	13.23	6610	-11.95	20240102	5560	4.68	20240201	7700	-24.42	20230525	5140	13.23	20230314	1.79	N	092460	500	88 억		67826	N	N	0	N	00	N
122	20240308	160637	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5810	-30	5	-0.51	49142280	8488	137.88	5840	5840	5720	7590	4090	5840	5789.20	0.40	0	-412	6026	5932	5886	5792	5746	5910	5770	88	1750	500	3970	10	1	17109680	994	12.49	1.02	12	0.05	465.00	5672.00	7700	20230525	-24.55	5140	20230314	13.04	6610	-12.10	20240102	5560	4.50	20240201	7700	-24.55	20230525	5140	13.04	20230314	1.78	N	092460	500	88 억		68241	N	N	0	N	00	N
123	20240308	150635	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-20	5	-0.34	40771120	7040	114.36	5840	5840	5720	7590	4090	5840	5791.35	0.40	0	-74	6026	5932	5886	5792	5746	5910	5770	88	1750	500	3970	10	1	17109680	996	12.52	1.03	12	0.04	465.00	5672.00	7700	20230525	-24.42	5140	20230314	13.23	6610	-11.95	20240102	5560	4.68	20240201	7700	-24.42	20230525	5140	13.23	20230314	1.78	N	092460	500	88 억		68241	N	N	0	N	00	N
124	20240308	140632	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-20	5	-0.34	39898500	6889	111.91	5840	5840	5720	7590	4090	5840	5791.62	0.40	0	-48	6026	5932	5886	5792	5746	5910	5770	88	1750	500	3970	10	1	17109680	996	12.52	1.03	12	0.04	465.00	5672.00	7700	20230525	-24.42	5140	20230314	13.23	6610	-11.95	20240102	5560	4.68	20240201	7700	-24.42	20230525	5140	13.23	20230314	1.78	N	092460	500	88 억		68241	N	N	0	N	00	N
125	20240308	130631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-10	5	-0.17	30342970	5234	85.02	5840	5840	5720	7590	4090	5840	5797.28	0.40	0	-182	6026	5932	5886	5792	5746	5910	5770	88	1750	500	3970	10	1	17109680	997	12.54	1.03	12	0.03	465.00	5672.00	7700	20230525	-24.29	5140	20230314	13.42	6610	-11.80	20240102	5560	4.86	20240201	7700	-24.29	20230525	5140	13.42	20230314	1.78	N	092460	500	88 억		68241	N	N	0	N	00	N
126	20240308	120630	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-10	5	-0.17	20201800	3485	56.61	5840	5840	5720	7590	4090	5840	5796.79	0.40	0	-182	6026	5932	5886	5792	5746	5910	5770	88	1750	500	3970	10	1	17109680	997	12.54	1.03	12	0.02	465.00	5672.00	7700	20230525	-24.29	5140	20230314	13.42	6610	-11.80	20240102	5560	4.86	20240201	7700	-24.29	20230525	5140	13.42	20230314	1.78	N	092460	500	88 억		68241	N	N	0	N	00	N
127	20240308	110631	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5830	-10	5	-0.17	18640590	3217	52.26	5840	5840	5720	7590	4090	5840	5794.40	0.40	0	-215	6026	5932	5886	5792	5746	5910	5770	88	1750	500	3970	10	1	17109680	997	12.54	1.03	12	0.02	465.00	5672.00	7700	20230525	-24.29	5140	20230314	13.42	6610	-11.80	20240102	5560	4.86	20240201	7700	-24.29	20230525	5140	13.42	20230314	1.78	N	092460	500	88 억		68241	N	N	0	N	00	N
128	20240308	100628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5820	-20	5	-0.34	14903990	2575	41.83	5840	5840	5720	7590	4090	5840	5787.96	0.40	0	-45	6026	5932	5886	5792	5746	5910	5770	88	1750	500	3970	10	1	17109680	996	12.52	1.03	12	0.02	465.00	5672.00	7700	20230525	-24.42	5140	20230314	13.23	6610	-11.95	20240102	5560	4.68	20240201	7700	-24.42	20230525	5140	13.23	20230314	1.78	N	092460	500	88 억		68241	N	N	0	N	00	N
129	20240308	090628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	0	3	0.00	11203760	1939	31.50	5840	5840	5720	7590	4090	5840	5778.11	0.40	0	60	6026	5932	5886	5792	5746	5910	5770	88	1750	500	3970	10	1	17109680	999	12.56	1.03	12	0.01	465.00	5672.00	7700	20230525	-24.16	5140	20230314	13.62	6610	-11.65	20240102	5560	5.04	20240201	7700	-24.16	20230525	5140	13.62	20230314	1.78	N	092460	500	88 억		68241	N	N	0	N	00	N
130	20240307	160629	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5840	-70	5	-1.18	36188530	6156	99.87	5950	5980	5840	7680	4140	5910	5878.58	0.41	0	-1272	5996	5952	5896	5852	5796	5925	5825	88	1770	500	4010	10	1	17109680	999	12.56	1.03	12	0.04	465.00	5672.00	7700	20230525	-24.16	5140	20230314	13.62	6610	-11.65	20240102	5560	5.04	20240201	7700	-24.16	20230525	5140	13.62	20230314	1.78	N	092460	500	88 억		69523	N	N	0	N	00	N
131	20240307	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-10	5	-0.17	34497250	5867	95.18	5950	5980	5840	7680	4140	5910	5879.88	0.41	0	-1222	5996	5952	5896	5852	5796	5925	5825	88	1770	500	4010	10	1	17109680	1009	12.69	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.78	N	092460	500	88 억		69523	N	N	0	N	00	N
132	20240307	140620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	0	3	0.00	22305120	3786	61.42	5950	5980	5850	7680	4140	5910	5891.47	0.41	0	-1159	5996	5952	5896	5852	5796	5925	5825	88	1770	500	4010	10	1	17109680	1011	12.71	1.04	12	0.02	465.00	5672.00	7700	20230525	-23.25	5140	20230314	14.98	6610	-10.59	20240102	5560	6.29	20240201	7700	-23.25	20230525	5140	14.98	20230314	1.78	N	092460	500	88 억		69523	N	N	0	N	00	N
133	20240307	130621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-10	5	-0.17	19113650	3245	52.64	5950	5980	5850	7680	4140	5910	5890.18	0.41	0	-654	5996	5952	5896	5852	5796	5925	5825	88	1770	500	4010	10	1	17109680	1009	12.69	1.04	12	0.02	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.78	N	092460	500	88 억		69523	N	N	0	N	00	N
134	20240307	120624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	0	3	0.00	17284670	2934	47.60	5950	5980	5850	7680	4140	5910	5891.16	0.41	0	-632	5996	5952	5896	5852	5796	5925	5825	88	1770	500	4010	10	1	17109680	1011	12.71	1.04	12	0.02	465.00	5672.00	7700	20230525	-23.25	5140	20230314	14.98	6610	-10.59	20240102	5560	6.29	20240201	7700	-23.25	20230525	5140	14.98	20230314	1.78	N	092460	500	88 억		69523	N	N	0	N	00	N
135	20240307	110628	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	30	2	0.51	13824720	2345	38.04	5950	5980	5850	7680	4140	5910	5895.40	0.41	0	-451	5996	5952	5896	5852	5796	5925	5825	88	1770	500	4010	10	1	17109680	1016	12.77	1.05	12	0.01	465.00	5672.00	7700	20230525	-22.86	5140	20230314	15.56	6610	-10.14	20240102	5560	6.83	20240201	7700	-22.86	20230525	5140	15.56	20230314	1.78	N	092460	500	88 억		69523	N	N	0	N	00	N
136	20240307	100624	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5910	0	3	0.00	9784330	1659	26.91	5950	5980	5850	7680	4140	5910	5897.73	0.41	0	-377	5996	5952	5896	5852	5796	5925	5825	88	1770	500	4010	10	1	17109680	1011	12.71	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.25	5140	20230314	14.98	6610	-10.59	20240102	5560	6.29	20240201	7700	-23.25	20230525	5140	14.98	20230314	1.78	N	092460	500	88 억		69523	N	N	0	N	00	N
137	20240307	090625	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-10	5	-0.17	1983250	335	5.43	5950	5950	5900	7680	4140	5910	5920.15	0.41	0	135	5996	5952	5896	5852	5796	5925	5825	88	1770	500	4010	10	1	17109680	1009	12.69	1.04	12	0.00	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.78	N	092460	500	88 억		69523	N	N	0	N	00	N
138	20240306	160622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	-60	5	-1.01	36217700	6164	34.02	5940	5940	5840	7760	4180	5970	5875.66	0.40	0	871	6130	6050	5940	5860	5750	6065	5875	88	1790	500	4050	10	1	17109680	1011	12.71	1.04	12	0.04	465.00	5672.00	7700	20230525	-23.25	5140	20230314	14.98	6610	-10.59	20240102	5560	6.29	20240201	7700	-23.25	20230525	5140	14.98	20230314	1.78	N	092460	500	88 억		68569	N	N	0	N	00	N
139	20240306	150622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5870	-100	5	-1.68	33086430	5634	31.10	5940	5940	5840	7760	4180	5970	5872.64	0.40	0	922	6130	6050	5940	5860	5750	6065	5875	88	1790	500	4050	10	1	17109680	1004	12.62	1.03	12	0.03	465.00	5672.00	7700	20230525	-23.77	5140	20230314	14.20	6610	-11.20	20240102	5560	5.58	20240201	7700	-23.77	20230525	5140	14.20	20230314	1.78	N	092460	500	88 억		68569	N	N	0	N	00	N
140	20240306	140624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	-50	5	-0.84	28296720	4817	26.59	5940	5940	5840	7760	4180	5970	5874.35	0.40	0	903	6130	6050	5940	5860	5750	6065	5875	88	1790	500	4050	10	1	17109680	1013	12.73	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.12	5140	20230314	15.18	6610	-10.44	20240102	5560	6.47	20240201	7700	-23.12	20230525	5140	15.18	20230314	1.78	N	092460	500	88 억		68569	N	N	0	N	00	N
141	20240306	130625	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5910	-60	5	-1.01	27280030	4644	25.63	5940	5940	5840	7760	4180	5970	5874.25	0.40	0	885	6130	6050	5940	5860	5750	6065	5875	88	1790	500	4050	10	1	17109680	1011	12.71	1.04	12	0.03	465.00	5672.00	7700	20230525	-23.25	5140	20230314	14.98	6610	-10.59	20240102	5560	6.29	20240201	7700	-23.25	20230525	5140	14.98	20230314	1.78	N	092460	500	88 억		68569	N	N	0	N	00	N
142	20240306	120624	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5880	-90	5	-1.51	23295790	3966	21.89	5940	5940	5840	7760	4180	5970	5873.88	0.40	0	807	6130	6050	5940	5860	5750	6065	5875	88	1790	500	4050	10	1	17109680	1006	12.65	1.04	12	0.02	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.78	N	092460	500	88 억		68569	N	N	0	N	00	N
143	20240306	110622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5920	-50	5	-0.84	11281210	1919	10.59	5940	5940	5840	7760	4180	5970	5878.69	0.40	0	403	6130	6050	5940	5860	5750	6065	5875	88	1790	500	4050	10	1	17109680	1013	12.73	1.04	12	0.01	465.00	5672.00	7700	20230525	-23.12	5140	20230314	15.18	6610	-10.44	20240102	5560	6.47	20240201	7700	-23.12	20230525	5140	15.18	20230314	1.78	N	092460	500	88 억		68569	N	N	0	N	00	N
144	20240306	100611	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5930	-40	5	-0.67	5916570	1007	5.56	5940	5940	5840	7760	4180	5970	5875.44	0.40	0	-21	6130	6050	5940	5860	5750	6065	5875	88	1790	500	4050	10	1	17109680	1015	12.75	1.05	12	0.01	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.78	N	092460	500	88 억		68569	N	N	0	N	00	N
145	20240306	090622	55	50.00	KOSDAQ		운송장비부품	N	N	N	Y	50	N	5860	-110	5	-1.84	804280	136	0.75	5940	5940	5860	7760	4180	5970	5913.82	0.40	0	-54	6130	6050	5940	5860	5750	6065	5875	88	1790	500	4050	10	1	17109680	1003	12.60	1.03	12	0.00	465.00	5672.00	7700	20230525	-23.90	5140	20230314	14.01	6610	-11.35	20240102	5560	5.40	20240201	7700	-23.90	20230525	5140	14.01	20230314	1.78	N	092460	500	88 억		68569	N	N	0	N	00	N
146	20240305	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	0	3	0.00	106679440	18118	116.63	5970	6020	5830	7760	4180	5970	5887.51	0.41	0	-1672	6116	6042	5986	5912	5856	6080	5950	88	1790	500	4050	10	1	17109680	1021	12.84	1.05	12	0.11	465.00	5672.00	7700	20230525	-22.47	5140	20230314	16.15	6610	-9.68	20240102	5560	7.37	20240201	7700	-22.47	20230525	5140	16.15	20230314	1.79	N	092460	500	88 억		70325	N	N	0	N	00	N
147	20240305	150619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5860	-110	5	-1.84	73488280	12493	80.42	5970	6020	5830	7760	4180	5970	5882.36	0.41	0	-1533	6116	6042	5986	5912	5856	6080	5950	88	1790	500	4050	10	1	17109680	1003	12.60	1.03	12	0.07	465.00	5672.00	7700	20230525	-23.90	5140	20230314	14.01	6610	-11.35	20240102	5560	5.40	20240201	7700	-23.90	20230525	5140	14.01	20230314	1.79	N	092460	500	88 억		70325	N	N	0	N	00	N
148	20240305	140612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-90	5	-1.51	67211020	11419	73.51	5970	6020	5840	7760	4180	5970	5885.89	0.41	0	-1281	6116	6042	5986	5912	5856	6080	5950	88	1790	500	4050	10	1	17109680	1006	12.65	1.04	12	0.07	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.79	N	092460	500	88 억		70325	N	N	0	N	00	N
149	20240305	130616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5900	-70	5	-1.17	53412580	9060	58.32	5970	6020	5840	7760	4180	5970	5895.43	0.41	0	-693	6116	6042	5986	5912	5856	6080	5950	88	1790	500	4050	10	1	17109680	1009	12.69	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.38	5140	20230314	14.79	6610	-10.74	20240102	5560	6.12	20240201	7700	-23.38	20230525	5140	14.79	20230314	1.79	N	092460	500	88 억		70325	N	N	0	N	00	N
150	20240305	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5880	-90	5	-1.51	51140950	8673	55.83	5970	6020	5880	7760	4180	5970	5896.57	0.41	0	-691	6116	6042	5986	5912	5856	6080	5950	88	1790	500	4050	10	1	17109680	1006	12.65	1.04	12	0.05	465.00	5672.00	7700	20230525	-23.64	5140	20230314	14.40	6610	-11.04	20240102	5560	5.76	20240201	7700	-23.64	20230525	5140	14.40	20230314	1.79	N	092460	500	88 억		70325	N	N	0	N	00	N
151	20240305	110615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5930	-40	5	-0.67	47842110	8113	52.23	5970	6020	5880	7760	4180	5970	5896.97	0.41	0	-343	6116	6042	5986	5912	5856	6080	5950	88	1790	500	4050	10	1	17109680	1015	12.75	1.05	12	0.05	465.00	5672.00	7700	20230525	-22.99	5140	20230314	15.37	6610	-10.29	20240102	5560	6.65	20240201	7700	-22.99	20230525	5140	15.37	20230314	1.79	N	092460	500	88 억		70325	N	N	0	N	00	N
152	20240305	100611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5960	-10	5	-0.17	14360660	2429	15.64	5970	6020	5890	7760	4180	5970	5912.17	0.41	0	-82	6116	6042	5986	5912	5856	6080	5950	88	1790	500	4050	10	1	17109680	1020	12.82	1.05	12	0.01	465.00	5672.00	7700	20230525	-22.60	5140	20230314	15.95	6610	-9.83	20240102	5560	7.19	20240201	7700	-22.60	20230525	5140	15.95	20230314	1.79	N	092460	500	88 억		70325	N	N	0	N	00	N
153	20240305	090612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6020	50	2	0.84	180000	30	0.19	5970	6020	5970	7760	4180	5970	6000.00	0.41	0	-15	6116	6042	5986	5912	5856	6080	5950	88	1790	500	4050	10	1	17109680	1030	12.95	1.06	12	0.00	465.00	5672.00	7700	20230525	-21.82	5140	20230314	17.12	6610	-8.93	20240102	5560	8.27	20240201	7700	-21.82	20230525	5140	17.12	20230314	1.79	N	092460	500	88 억		70325	N	N	0	N	00	N
154	20240304	160614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5970	40	2	0.67	93042400	15534	91.92	5940	6060	5930	7700	4160	5930	5989.60	0.41	0	829	6076	6002	5916	5842	5756	6040	5880	88	1770	500	4030	10	1	17109680	1021	12.84	1.05	12	0.09	465.00	5672.00	7700	20230525	-22.47	5140	20230314	16.15	6610	-9.68	20240102	5560	7.37	20240201	7700	-22.47	20230525	5140	16.15	20230314	1.78	N	092460	500	88 억		69595	N	N	0	N	00	N
155	20240304	150609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	50	2	0.84	91585660	15290	90.48	5940	6060	5930	7700	4160	5930	5989.91	0.41	0	829	6076	6002	5916	5842	5756	6040	5880	88	1770	500	4030	10	1	17109680	1023	12.86	1.05	12	0.09	465.00	5672.00	7700	20230525	-22.34	5140	20230314	16.34	6610	-9.53	20240102	5560	7.55	20240201	7700	-22.34	20230525	5140	16.34	20230314	1.78	N	092460	500	88 억		69595	N	N	0	N	00	N
156	20240304	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5980	50	2	0.84	86795380	14486	85.72	5940	6060	5930	7700	4160	5930	5991.67	0.41	0	783	6076	6002	5916	5842	5756	6040	5880	88	1770	500	4030	10	1	17109680	1023	12.86	1.05	12	0.08	465.00	5672.00	7700	20230525	-22.34	5140	20230314	16.34	6610	-9.53	20240102	5560	7.55	20240201	7700	-22.34	20230525	5140	16.34	20230314	1.78	N	092460	500	88 억		69595	N	N	0	N	00	N
157	20240304	130606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6000	70	2	1.18	82593690	13785	81.57	5940	6060	5930	7700	4160	5930	5991.56	0.41	0	795	6076	6002	5916	5842	5756	6040	5880	88	1770	500	4030	10	1	17109680	1027	12.90	1.06	12	0.08	465.00	5672.00	7700	20230525	-22.08	5140	20230314	16.73	6610	-9.23	20240102	5560	7.91	20240201	7700	-22.08	20230525	5140	16.73	20230314	1.78	N	092460	500	88 억		69595	N	N	0	N	00	N
158	20240304	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	60	2	1.01	77095970	12864	76.12	5940	6060	5930	7700	4160	5930	5993.16	0.41	0	490	6076	6002	5916	5842	5756	6040	5880	88	1770	500	4030	10	1	17109680	1025	12.88	1.06	12	0.08	465.00	5672.00	7700	20230525	-22.21	5140	20230314	16.54	6610	-9.38	20240102	5560	7.73	20240201	7700	-22.21	20230525	5140	16.54	20230314	1.78	N	092460	500	88 억		69595	N	N	0	N	00	N
159	20240304	110601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	6030	100	2	1.69	66275140	11059	65.44	5940	6060	5930	7700	4160	5930	5992.87	0.41	0	453	6076	6002	5916	5842	5756	6040	5880	88	1770	500	4030	10	1	17109680	1032	12.97	1.06	12	0.06	465.00	5672.00	7700	20230525	-21.69	5140	20230314	17.32	6610	-8.77	20240102	5560	8.45	20240201	7700	-21.69	20230525	5140	17.32	20230314	1.78	N	092460	500	88 억		69595	N	N	0	N	00	N
160	20240304	100602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5990	60	2	1.01	32398920	5423	32.09	5940	6010	5930	7700	4160	5930	5974.35	0.41	0	-9	6076	6002	5916	5842	5756	6040	5880	88	1770	500	4030	10	1	17109680	1025	12.88	1.06	12	0.03	465.00	5672.00	7700	20230525	-22.21	5140	20230314	16.54	6610	-9.38	20240102	5560	7.73	20240201	7700	-22.21	20230525	5140	16.54	20230314	1.78	N	092460	500	88 억		69595	N	N	0	N	00	N
161	20240304	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	5940	10	2	0.17	23760	4	0.02	5940	5940	5940	7700	4160	5930	5940.00	0.41	0	0	6076	6002	5916	5842	5756	6040	5880	88	1770	500	4030	10	1	17109680	1016	12.77	1.05	12	0.00	465.00	5672.00	7700	20230525	-22.86	5140	20230314	15.56	6610	-10.14	20240102	5560	6.83	20240201	7700	-22.86	20230525	5140	15.56	20230314	1.78	N	092460	500	88 억		69595	N	N	0	N	00	N