KissMeData/067170/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	160611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	10	2	0.23	92128330	21405	119.25	4310	4345	4260	5550	2995	4275	4304.06	1.51	0	255	4345	4310	4275	4240	4205	4327	4257	77	1275	500	3070	5	1	15391605	660	-3.83	0.49	12	0.14	-1120.00	8731.00	6940	20230518	-38.26	4050	20240314	5.80	4820	-11.10	20240215	4050	5.80	20240314	6940	-38.26	20230518	4050	5.80	20240314	0.40	N	067170	500	76 억		232718	N	N	0	N	00	N
3	20240329	150613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	50	2	1.17	88048660	20453	113.95	4310	4345	4260	5550	2995	4275	4304.93	1.51	0	307	4345	4310	4275	4240	4205	4327	4257	77	1275	500	3070	5	1	15391605	666	-3.86	0.50	12	0.13	-1120.00	8731.00	6940	20230518	-37.68	4050	20240314	6.79	4820	-10.27	20240215	4050	6.79	20240314	6940	-37.68	20230518	4050	6.79	20240314	0.40	N	067170	500	76 억		232718	N	N	0	N	00	N
4	20240329	140608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4325	50	2	1.17	75016550	17427	97.09	4310	4345	4260	5550	2995	4275	4304.62	1.51	0	-527	4345	4310	4275	4240	4205	4327	4257	77	1275	500	3070	5	1	15391605	666	-3.86	0.50	12	0.11	-1120.00	8731.00	6940	20230518	-37.68	4050	20240314	6.79	4820	-10.27	20240215	4050	6.79	20240314	6940	-37.68	20230518	4050	6.79	20240314	0.40	N	067170	500	76 억		232718	N	N	0	N	00	N
5	20240329	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	40	2	0.94	64920625	15091	84.08	4310	4345	4260	5550	2995	4275	4301.94	1.51	0	-593	4345	4310	4275	4240	4205	4327	4257	77	1275	500	3070	5	1	15391605	664	-3.85	0.49	12	0.10	-1120.00	8731.00	6940	20230518	-37.82	4050	20240314	6.54	4820	-10.48	20240215	4050	6.54	20240314	6940	-37.82	20230518	4050	6.54	20240314	0.40	N	067170	500	76 억		232718	N	N	0	N	00	N
6	20240329	120606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	35	2	0.82	63174225	14685	81.82	4310	4345	4260	5550	2995	4275	4301.96	1.51	0	-660	4345	4310	4275	4240	4205	4327	4257	77	1275	500	3070	5	1	15391605	663	-3.85	0.49	12	0.10	-1120.00	8731.00	6940	20230518	-37.90	4050	20240314	6.42	4820	-10.58	20240215	4050	6.42	20240314	6940	-37.90	20230518	4050	6.42	20240314	0.40	N	067170	500	76 억		232718	N	N	0	N	00	N
7	20240329	110558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	25	2	0.58	57296045	13323	74.23	4310	4345	4260	5550	2995	4275	4300.54	1.51	0	-448	4345	4310	4275	4240	4205	4327	4257	77	1275	500	3070	5	1	15391605	662	-3.84	0.49	12	0.09	-1120.00	8731.00	6940	20230518	-38.04	4050	20240314	6.17	4820	-10.79	20240215	4050	6.17	20240314	6940	-38.04	20230518	4050	6.17	20240314	0.40	N	067170	500	76 억		232718	N	N	0	N	00	N
8	20240329	100600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	15	2	0.35	11679290	2725	15.18	4310	4310	4260	5550	2995	4275	4285.98	1.51	0	-419	4345	4310	4275	4240	4205	4327	4257	77	1275	500	3070	5	1	15391605	660	-3.83	0.49	12	0.02	-1120.00	8731.00	6940	20230518	-38.18	4050	20240314	5.93	4820	-11.00	20240215	4050	5.93	20240314	6940	-38.18	20230518	4050	5.93	20240314	0.40	N	067170	500	76 억		232718	N	N	0	N	00	N
9	20240329	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	35	2	0.82	1850960	431	2.40	4310	4310	4285	5550	2995	4275	4294.57	1.51	0	-61	4345	4310	4275	4240	4205	4327	4257	77	1275	500	3070	5	1	15391605	663	-3.85	0.49	12	0.00	-1120.00	8731.00	6940	20230518	-37.90	4050	20240314	6.42	4820	-10.58	20240215	4050	6.42	20240314	6940	-37.90	20230518	4050	6.42	20240314	0.40	N	067170	500	76 억		232718	N	N	0	N	00	N
10	20240328	160604	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	15	2	0.35	76928540	17949	294.39	4260	4310	4240	5530	2985	4260	4285.95	1.51	0	19	4336	4297	4261	4222	4186	4280	4205	77	1270	500	3060	5	1	15391605	658	-2.02	0.57	12	0.12	-2113.00	7522.00	6940	20230518	-38.40	4050	20240314	5.56	4820	-11.31	20240215	4050	5.56	20240314	6940	-38.40	20230518	4050	5.56	20240314	0.38	N	067170	500	76 억		232683	N	N	0	N	00	N
11	20240328	150605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	20	2	0.47	76373380	17819	292.26	4260	4310	4240	5530	2985	4260	4286.06	1.51	0	85	4336	4297	4261	4222	4186	4280	4205	77	1270	500	3060	5	1	15391605	659	-2.03	0.57	12	0.12	-2113.00	7522.00	6940	20230518	-38.33	4050	20240314	5.68	4820	-11.20	20240215	4050	5.68	20240314	6940	-38.33	20230518	4050	5.68	20240314	0.38	N	067170	500	76 억		232683	N	N	0	N	00	N
12	20240328	140557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4275	15	2	0.35	70158455	16363	268.38	4260	4310	4240	5530	2985	4260	4287.63	1.51	0	99	4336	4297	4261	4222	4186	4280	4205	77	1270	500	3060	5	1	15391605	658	-2.02	0.57	12	0.11	-2113.00	7522.00	6940	20230518	-38.40	4050	20240314	5.56	4820	-11.31	20240215	4050	5.56	20240314	6940	-38.40	20230518	4050	5.56	20240314	0.38	N	067170	500	76 억		232683	N	N	0	N	00	N
13	20240328	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4300	40	2	0.94	66533680	15519	254.54	4260	4310	4240	5530	2985	4260	4287.24	1.51	0	162	4336	4297	4261	4222	4186	4280	4205	77	1270	500	3060	5	1	15391605	662	-2.04	0.57	12	0.10	-2113.00	7522.00	6940	20230518	-38.04	4050	20240314	6.17	4820	-10.79	20240215	4050	6.17	20240314	6940	-38.04	20230518	4050	6.17	20240314	0.38	N	067170	500	76 억		232683	N	N	0	N	00	N
14	20240328	120602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	10	2	0.23	57200430	13346	218.89	4260	4310	4240	5530	2985	4260	4285.96	1.51	0	62	4336	4297	4261	4222	4186	4280	4205	77	1270	500	3060	5	1	15391605	657	-2.02	0.57	12	0.09	-2113.00	7522.00	6940	20230518	-38.47	4050	20240314	5.43	4820	-11.41	20240215	4050	5.43	20240314	6940	-38.47	20230518	4050	5.43	20240314	0.38	N	067170	500	76 억		232683	N	N	0	N	00	N
15	20240328	110600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	50	2	1.17	41788670	9753	159.96	4260	4310	4240	5530	2985	4260	4284.70	1.51	0	-297	4336	4297	4261	4222	4186	4280	4205	77	1270	500	3060	5	1	15391605	663	-2.04	0.57	12	0.06	-2113.00	7522.00	6940	20230518	-37.90	4050	20240314	6.42	4820	-10.58	20240215	4050	6.42	20240314	6940	-37.90	20230518	4050	6.42	20240314	0.38	N	067170	500	76 억		232683	N	N	0	N	00	N
16	20240328	100556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	20	2	0.47	22841240	5340	87.58	4260	4285	4240	5530	2985	4260	4277.39	1.51	0	-890	4336	4297	4261	4222	4186	4280	4205	77	1270	500	3060	5	1	15391605	659	-2.03	0.57	12	0.03	-2113.00	7522.00	6940	20230518	-38.33	4050	20240314	5.68	4820	-11.20	20240215	4050	5.68	20240314	6940	-38.33	20230518	4050	5.68	20240314	0.38	N	067170	500	76 억		232683	N	N	0	N	00	N
17	20240328	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	25	2	0.59	890240	209	3.43	4260	4285	4240	5530	2985	4260	4259.52	1.51	0	-70	4336	4297	4261	4222	4186	4280	4205	77	1270	500	3060	5	1	15391605	660	-2.03	0.57	12	0.00	-2113.00	7522.00	6940	20230518	-38.26	4050	20240314	5.80	4820	-11.10	20240215	4050	5.80	20240314	6940	-38.26	20230518	4050	5.80	20240314	0.38	N	067170	500	76 억		232683	N	N	0	N	00	N
18	20240327	160607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	10	2	0.24	26005015	6097	44.09	4290	4300	4225	5520	2975	4250	4265.30	1.51	0	-211	4310	4280	4260	4230	4210	4270	4220	77	1270	500	3060	5	1	15391605	656	-2.02	0.57	12	0.04	-2113.00	7522.00	6940	20230518	-38.62	4050	20240314	5.19	4820	-11.62	20240215	4050	5.19	20240314	6940	-38.62	20230518	4050	5.19	20240314	0.39	N	067170	500	76 억		232894	N	N	0	N	00	N
19	20240327	150608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	30	2	0.71	23670155	5549	40.13	4290	4300	4225	5520	2975	4250	4265.66	1.51	0	-130	4310	4280	4260	4230	4210	4270	4220	77	1270	500	3060	5	1	15391605	659	-2.03	0.57	12	0.04	-2113.00	7522.00	6940	20230518	-38.33	4050	20240314	5.68	4820	-11.20	20240215	4050	5.68	20240314	6940	-38.33	20230518	4050	5.68	20240314	0.39	N	067170	500	76 억		232894	N	N	0	N	00	N
20	20240327	140607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	30	2	0.71	22632690	5306	38.37	4290	4300	4225	5520	2975	4250	4265.49	1.51	0	-125	4310	4280	4260	4230	4210	4270	4220	77	1270	500	3060	5	1	15391605	659	-2.03	0.57	12	0.03	-2113.00	7522.00	6940	20230518	-38.33	4050	20240314	5.68	4820	-11.20	20240215	4050	5.68	20240314	6940	-38.33	20230518	4050	5.68	20240314	0.39	N	067170	500	76 억		232894	N	N	0	N	00	N
21	20240327	130608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4245	-5	5	-0.12	21234355	4978	36.00	4290	4300	4225	5520	2975	4250	4265.64	1.51	0	-118	4310	4280	4260	4230	4210	4270	4220	77	1270	500	3060	5	1	15391605	653	-2.01	0.56	12	0.03	-2113.00	7522.00	6940	20230518	-38.83	4050	20240314	4.81	4820	-11.93	20240215	4050	4.81	20240314	6940	-38.83	20230518	4050	4.81	20240314	0.39	N	067170	500	76 억		232894	N	N	0	N	00	N
22	20240327	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	0	3	0.00	19080650	4471	32.33	4290	4300	4225	5520	2975	4250	4267.65	1.51	0	-111	4310	4280	4260	4230	4210	4270	4220	77	1270	500	3060	5	1	15391605	654	-2.01	0.57	12	0.03	-2113.00	7522.00	6940	20230518	-38.76	4050	20240314	4.94	4820	-11.83	20240215	4050	4.94	20240314	6940	-38.76	20230518	4050	4.94	20240314	0.39	N	067170	500	76 억		232894	N	N	0	N	00	N
23	20240327	110607	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	40	2	0.94	12623115	2954	21.36	4290	4300	4225	5520	2975	4250	4273.23	1.51	0	-95	4310	4280	4260	4230	4210	4270	4220	77	1270	500	3060	5	1	15391605	660	-2.03	0.57	12	0.02	-2113.00	7522.00	6940	20230518	-38.18	4050	20240314	5.93	4820	-11.00	20240215	4050	5.93	20240314	6940	-38.18	20230518	4050	5.93	20240314	0.39	N	067170	500	76 억		232894	N	N	0	N	00	N
24	20240327	100602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	45	2	1.06	7594800	1774	12.83	4290	4300	4225	5520	2975	4250	4281.17	1.51	0	-106	4310	4280	4260	4230	4210	4270	4220	77	1270	500	3060	5	1	15391605	661	-2.03	0.57	12	0.01	-2113.00	7522.00	6940	20230518	-38.11	4050	20240314	6.05	4820	-10.89	20240215	4050	6.05	20240314	6940	-38.11	20230518	4050	6.05	20240314	0.39	N	067170	500	76 억		232894	N	N	0	N	00	N
25	20240327	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	-25	5	-0.59	873835	206	1.49	4290	4290	4225	5520	2975	4250	4241.92	1.51	0	-11	4310	4280	4260	4230	4210	4270	4220	77	1270	500	3060	5	1	15391605	650	-2.00	0.56	12	0.00	-2113.00	7522.00	6940	20230518	-39.12	4050	20240314	4.32	4820	-12.34	20240215	4050	4.32	20240314	6940	-39.12	20230518	4050	4.32	20240314	0.39	N	067170	500	76 억		232894	N	N	0	N	00	N
26	20240326	150600	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4260	10	2	0.24	52350920	12262	30.22	4280	4290	4240	5520	2975	4250	4269.36	1.53	0	-1882	4576	4412	4296	4132	4016	4355	4075	77	1270	500	3060	5	1	15391605	656	-2.02	0.57	12	0.08	-2113.00	7522.00	6940	20230518	-38.62	4050	20240314	5.19	4820	-11.62	20240215	4050	5.19	20240314	6940	-38.62	20230518	4050	5.19	20240314	0.39	N	067170	500	76 억		234888	N	N	0	N	00	N
27	20240326	140556	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4255	5	2	0.12	47498650	11122	27.41	4280	4290	4240	5520	2975	4250	4270.69	1.53	0	-1846	4576	4412	4296	4132	4016	4355	4075	77	1270	500	3060	5	1	15391605	655	-2.01	0.57	12	0.07	-2113.00	7522.00	6940	20230518	-38.69	4050	20240314	5.06	4820	-11.72	20240215	4050	5.06	20240314	6940	-38.69	20230518	4050	5.06	20240314	0.39	N	067170	500	76 억		234888	N	N	0	N	00	N
28	20240326	130555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4285	35	2	0.82	41256995	9653	23.79	4280	4290	4250	5520	2975	4250	4274.01	1.53	0	-1846	4576	4412	4296	4132	4016	4355	4075	77	1270	500	3060	5	1	15391605	660	-2.03	0.57	12	0.06	-2113.00	7522.00	6940	20230518	-38.26	4050	20240314	5.80	4820	-11.10	20240215	4050	5.80	20240314	6940	-38.26	20230518	4050	5.80	20240314	0.39	N	067170	500	76 억		234888	N	N	0	N	00	N
29	20240326	120558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	20	2	0.47	26751420	6262	15.43	4280	4290	4250	5520	2975	4250	4272.02	1.53	0	-873	4576	4412	4296	4132	4016	4355	4075	77	1270	500	3060	5	1	15391605	657	-2.02	0.57	12	0.04	-2113.00	7522.00	6940	20230518	-38.47	4050	20240314	5.43	4820	-11.41	20240215	4050	5.43	20240314	6940	-38.47	20230518	4050	5.43	20240314	0.39	N	067170	500	76 억		234888	N	N	0	N	00	N
30	20240326	110551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	15	2	0.35	25609275	5994	14.77	4280	4290	4255	5520	2975	4250	4272.48	1.53	0	-793	4576	4412	4296	4132	4016	4355	4075	77	1270	500	3060	5	1	15391605	656	-2.02	0.57	12	0.04	-2113.00	7522.00	6940	20230518	-38.54	4050	20240314	5.31	4820	-11.51	20240215	4050	5.31	20240314	6940	-38.54	20230518	4050	5.31	20240314	0.39	N	067170	500	76 억		234888	N	N	0	N	00	N
31	20240326	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	30	2	0.71	17156360	4014	9.89	4280	4290	4255	5520	2975	4250	4274.13	1.53	0	-579	4576	4412	4296	4132	4016	4355	4075	77	1270	500	3060	5	1	15391605	659	-2.03	0.57	12	0.03	-2113.00	7522.00	6940	20230518	-38.33	4050	20240314	5.68	4820	-11.20	20240215	4050	5.68	20240314	6940	-38.33	20230518	4050	5.68	20240314	0.39	N	067170	500	76 억		234888	N	N	0	N	00	N
32	20240326	090557	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4280	30	2	0.71	1349570	317	0.78	4280	4280	4255	5520	2975	4250	4257.32	1.53	0	0	4576	4412	4296	4132	4016	4355	4075	77	1270	500	3060	5	1	15391605	659	-2.03	0.57	12	0.00	-2113.00	7522.00	6940	20230518	-38.33	4050	20240314	5.68	4820	-11.20	20240215	4050	5.68	20240314	6940	-38.33	20230518	4050	5.68	20240314	0.39	N	067170	500	76 억		234888	N	N	0	N	00	N
33	20240325	160617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4250	95	2	2.29	174404630	40565	343.80	4460	4460	4180	5400	2910	4155	4299.41	1.54	0	-2775	4218	4186	4143	4111	4068	4202	4127	77	1245	500	2990	5	1	15391605	654	-2.01	0.57	12	0.26	-2113.00	7522.00	6940	20230518	-38.76	4050	20240314	4.94	4820	-11.83	20240215	4050	4.94	20240314	6940	-38.76	20230518	4050	4.94	20240314	0.39	N	067170	500	76 억		237663	N	N	0	N	00	N
34	20240325	150620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	110	2	2.65	168498535	39175	332.02	4460	4460	4180	5400	2910	4155	4301.18	1.54	0	-2656	4218	4186	4143	4111	4068	4202	4127	77	1245	500	2990	5	1	15391605	656	-2.02	0.57	12	0.25	-2113.00	7522.00	6940	20230518	-38.54	4050	20240314	5.31	4820	-11.51	20240215	4050	5.31	20240314	6940	-38.54	20230518	4050	5.31	20240314	0.39	N	067170	500	76 억		237663	N	N	0	N	00	N
35	20240325	140618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	85	2	2.05	156706375	36398	308.48	4460	4460	4180	5400	2910	4155	4305.36	1.54	0	-3272	4218	4186	4143	4111	4068	4202	4127	77	1245	500	2990	5	1	15391605	653	-2.01	0.56	12	0.24	-2113.00	7522.00	6940	20230518	-38.90	4050	20240314	4.69	4820	-12.03	20240215	4050	4.69	20240314	6940	-38.90	20230518	4050	4.69	20240314	0.39	N	067170	500	76 억		237663	N	N	0	N	00	N
36	20240325	130620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	70	2	1.68	150966565	35042	296.99	4460	4460	4180	5400	2910	4155	4308.16	1.54	0	-3272	4218	4186	4143	4111	4068	4202	4127	77	1245	500	2990	5	1	15391605	650	-2.00	0.56	12	0.23	-2113.00	7522.00	6940	20230518	-39.12	4050	20240314	4.32	4820	-12.34	20240215	4050	4.32	20240314	6940	-39.12	20230518	4050	4.32	20240314	0.39	N	067170	500	76 억		237663	N	N	0	N	00	N
37	20240325	120622	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	85	2	2.05	148520715	34463	292.08	4460	4460	4180	5400	2910	4155	4309.57	1.54	0	-3013	4218	4186	4143	4111	4068	4202	4127	77	1245	500	2990	5	1	15391605	653	-2.01	0.56	12	0.22	-2113.00	7522.00	6940	20230518	-38.90	4050	20240314	4.69	4820	-12.03	20240215	4050	4.69	20240314	6940	-38.90	20230518	4050	4.69	20240314	0.39	N	067170	500	76 억		237663	N	N	0	N	00	N
38	20240325	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4240	85	2	2.05	144964905	33622	284.96	4460	4460	4180	5400	2910	4155	4311.61	1.54	0	-3476	4218	4186	4143	4111	4068	4202	4127	77	1245	500	2990	5	1	15391605	653	-2.01	0.56	12	0.22	-2113.00	7522.00	6940	20230518	-38.90	4050	20240314	4.69	4820	-12.03	20240215	4050	4.69	20240314	6940	-38.90	20230518	4050	4.69	20240314	0.39	N	067170	500	76 억		237663	N	N	0	N	00	N
39	20240325	100619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4270	115	2	2.77	126821450	29333	248.61	4460	4460	4180	5400	2910	4155	4323.51	1.54	0	-3785	4218	4186	4143	4111	4068	4202	4127	77	1245	500	2990	5	1	15391605	657	-2.02	0.57	12	0.19	-2113.00	7522.00	6940	20230518	-38.47	4050	20240314	5.43	4820	-11.41	20240215	4050	5.43	20240314	6940	-38.47	20230518	4050	5.43	20240314	0.39	N	067170	500	76 억		237663	N	N	0	N	00	N
40	20240325	090620	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	155	2	3.73	70916095	16120	136.62	4460	4460	4180	5400	2910	4155	4399.26	1.54	0	-2434	4218	4186	4143	4111	4068	4202	4127	77	1245	500	2990	5	1	15391605	663	-2.04	0.57	12	0.10	-2113.00	7522.00	6940	20230518	-37.90	4050	20240314	6.42	4820	-10.58	20240215	4050	6.42	20240314	6940	-37.90	20230518	4050	6.42	20240314	0.39	N	067170	500	76 억		237663	N	N	0	N	00	N
41	20240322	160619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	15	2	0.36	48266940	11699	164.77	4110	4175	4100	5380	2900	4140	4125.73	1.54	0	1005	4193	4166	4138	4111	4083	4167	4112	77	1240	500	2980	5	1	15391605	640	-1.97	0.55	12	0.08	-2113.00	7522.00	6940	20230518	-40.13	4050	20240314	2.59	4820	-13.80	20240215	4050	2.59	20240314	6940	-40.13	20230518	4050	2.59	20240314	0.39	N	067170	500	76 억		236558	N	N	0	N	00	N
42	20240322	150621	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	25	2	0.60	46176660	11196	157.69	4110	4175	4100	5380	2900	4140	4124.39	1.54	0	1220	4193	4166	4138	4111	4083	4167	4112	77	1240	500	2980	5	1	15391605	641	-1.97	0.55	12	0.07	-2113.00	7522.00	6940	20230518	-39.99	4050	20240314	2.84	4820	-13.59	20240215	4050	2.84	20240314	6940	-39.99	20230518	4050	2.84	20240314	0.39	N	067170	500	76 억		236558	N	N	0	N	00	N
43	20240322	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	15	2	0.36	42253150	10253	144.41	4110	4175	4100	5380	2900	4140	4121.05	1.54	0	688	4193	4166	4138	4111	4083	4167	4112	77	1240	500	2980	5	1	15391605	640	-1.97	0.55	12	0.07	-2113.00	7522.00	6940	20230518	-40.13	4050	20240314	2.59	4820	-13.80	20240215	4050	2.59	20240314	6940	-40.13	20230518	4050	2.59	20240314	0.39	N	067170	500	76 억		236558	N	N	0	N	00	N
44	20240322	130618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-10	5	-0.24	34827905	8463	119.20	4110	4175	4100	5380	2900	4140	4115.31	1.54	0	589	4193	4166	4138	4111	4083	4167	4112	77	1240	500	2980	5	1	15391605	636	-1.95	0.55	12	0.05	-2113.00	7522.00	6940	20230518	-40.49	4050	20240314	1.98	4820	-14.32	20240215	4050	1.98	20240314	6940	-40.49	20230518	4050	1.98	20240314	0.39	N	067170	500	76 억		236558	N	N	0	N	00	N
45	20240322	120613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	0	3	0.00	32539755	7909	111.39	4110	4175	4100	5380	2900	4140	4114.27	1.54	0	283	4193	4166	4138	4111	4083	4167	4112	77	1240	500	2980	5	1	15391605	637	-1.96	0.55	12	0.05	-2113.00	7522.00	6940	20230518	-40.35	4050	20240314	2.22	4820	-14.11	20240215	4050	2.22	20240314	6940	-40.35	20230518	4050	2.22	20240314	0.39	N	067170	500	76 억		236558	N	N	0	N	00	N
46	20240322	110619	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-10	5	-0.24	24266505	5907	83.20	4110	4175	4100	5380	2900	4140	4108.09	1.54	0	50	4193	4166	4138	4111	4083	4167	4112	77	1240	500	2980	5	1	15391605	636	-1.95	0.55	12	0.04	-2113.00	7522.00	6940	20230518	-40.49	4050	20240314	1.98	4820	-14.32	20240215	4050	1.98	20240314	6940	-40.49	20230518	4050	1.98	20240314	0.39	N	067170	500	76 억		236558	N	N	0	N	00	N
47	20240322	100615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	-10	5	-0.24	11055020	2691	37.90	4110	4175	4100	5380	2900	4140	4108.15	1.54	0	-83	4193	4166	4138	4111	4083	4167	4112	77	1240	500	2980	5	1	15391605	636	-1.95	0.55	12	0.02	-2113.00	7522.00	6940	20230518	-40.49	4050	20240314	1.98	4820	-14.32	20240215	4050	1.98	20240314	6940	-40.49	20230518	4050	1.98	20240314	0.39	N	067170	500	76 억		236558	N	N	0	N	00	N
48	20240322	090613	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	25	2	0.60	2375975	578	8.14	4110	4175	4110	5380	2900	4140	4110.68	1.54	0	-7	4193	4166	4138	4111	4083	4167	4112	77	1240	500	2980	5	1	15391605	641	-1.97	0.55	12	0.00	-2113.00	7522.00	6940	20230518	-39.99	4050	20240314	2.84	4820	-13.59	20240215	4050	2.84	20240314	6940	-39.99	20230518	4050	2.84	20240314	0.39	N	067170	500	76 억		236558	N	N	0	N	00	N
49	20240321	160615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	20	2	0.49	29354100	7100	39.90	4140	4165	4110	5350	2885	4120	4134.38	1.54	0	-299	4176	4147	4111	4082	4046	4130	4065	77	1230	500	2960	5	1	15391605	637	-1.96	0.55	12	0.05	-2113.00	7522.00	6940	20230518	-40.35	4050	20240314	2.22	4820	-14.11	20240215	4050	2.22	20240314	6940	-40.35	20230518	4050	2.22	20240314	0.46	N	067170	500	76 억		236857	N	N	0	N	00	N
50	20240321	150615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4160	40	2	0.97	28148660	6809	38.27	4140	4165	4110	5350	2885	4120	4134.04	1.54	0	-192	4176	4147	4111	4082	4046	4130	4065	77	1230	500	2960	5	1	15391605	640	-1.97	0.55	12	0.04	-2113.00	7522.00	6940	20230518	-40.06	4050	20240314	2.72	4820	-13.69	20240215	4050	2.72	20240314	6940	-40.06	20230518	4050	2.72	20240314	0.46	N	067170	500	76 억		236857	N	N	0	N	00	N
51	20240321	140615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	45	2	1.09	22447670	5434	30.54	4140	4165	4110	5350	2885	4120	4130.97	1.54	0	137	4176	4147	4111	4082	4046	4130	4065	77	1230	500	2960	5	1	15391605	641	-1.97	0.55	12	0.04	-2113.00	7522.00	6940	20230518	-39.99	4050	20240314	2.84	4820	-13.59	20240215	4050	2.84	20240314	6940	-39.99	20230518	4050	2.84	20240314	0.46	N	067170	500	76 억		236857	N	N	0	N	00	N
52	20240321	130609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	45	2	1.09	21416345	5185	29.14	4140	4165	4110	5350	2885	4120	4130.44	1.54	0	-12	4176	4147	4111	4082	4046	4130	4065	77	1230	500	2960	5	1	15391605	641	-1.97	0.55	12	0.03	-2113.00	7522.00	6940	20230518	-39.99	4050	20240314	2.84	4820	-13.59	20240215	4050	2.84	20240314	6940	-39.99	20230518	4050	2.84	20240314	0.46	N	067170	500	76 억		236857	N	N	0	N	00	N
53	20240321	120615	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	35	2	0.85	18220370	4416	24.82	4140	4160	4110	5350	2885	4120	4125.99	1.54	0	156	4176	4147	4111	4082	4046	4130	4065	77	1230	500	2960	5	1	15391605	640	-1.97	0.55	12	0.03	-2113.00	7522.00	6940	20230518	-40.13	4050	20240314	2.59	4820	-13.80	20240215	4050	2.59	20240314	6940	-40.13	20230518	4050	2.59	20240314	0.46	N	067170	500	76 억		236857	N	N	0	N	00	N
54	20240321	110612	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	15	2	0.36	16383560	3972	22.32	4140	4140	4110	5350	2885	4120	4124.76	1.54	0	185	4176	4147	4111	4082	4046	4130	4065	77	1230	500	2960	5	1	15391605	636	-1.96	0.55	12	0.03	-2113.00	7522.00	6940	20230518	-40.42	4050	20240314	2.10	4820	-14.21	20240215	4050	2.10	20240314	6940	-40.42	20230518	4050	2.10	20240314	0.46	N	067170	500	76 억		236857	N	N	0	N	00	N
55	20240321	100616	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	15	2	0.36	10868370	2638	14.83	4140	4140	4110	5350	2885	4120	4119.93	1.54	0	167	4176	4147	4111	4082	4046	4130	4065	77	1230	500	2960	5	1	15391605	636	-1.96	0.55	12	0.02	-2113.00	7522.00	6940	20230518	-40.42	4050	20240314	2.10	4820	-14.21	20240215	4050	2.10	20240314	6940	-40.42	20230518	4050	2.10	20240314	0.46	N	067170	500	76 억		236857	N	N	0	N	00	N
56	20240321	090618	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	20	2	0.49	82800	20	0.11	4140	4140	4140	5350	2885	4120	4140.00	1.54	0	0	4176	4147	4111	4082	4046	4130	4065	77	1230	500	2960	5	1	15391605	637	-1.96	0.55	12	0.00	-2113.00	7522.00	6940	20230518	-40.35	4050	20240314	2.22	4820	-14.11	20240215	4050	2.22	20240314	6940	-40.35	20230518	4050	2.22	20240314	0.46	N	067170	500	76 억		236857	N	N	0	N	00	N
57	20240320	160609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-5	5	-0.12	73103845	17794	76.50	4125	4140	4075	5360	2890	4125	4108.34	1.55	0	-2031	4218	4171	4118	4071	4018	4195	4095	77	1235	500	2970	5	1	15391605	634	-1.95	0.55	12	0.12	-2113.00	7522.00	6940	20230518	-40.63	4050	20240314	1.73	4820	-14.52	20240215	4050	1.73	20240314	6940	-40.63	20230518	4050	1.73	20240314	0.53	N	067170	500	76 억		238888	N	N	0	N	00	N
58	20240320	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4090	-35	5	-0.85	69386970	16889	72.61	4125	4140	4075	5360	2890	4125	4108.41	1.55	0	-1450	4218	4171	4118	4071	4018	4195	4095	77	1235	500	2970	5	1	15391605	630	-1.94	0.54	12	0.11	-2113.00	7522.00	6940	20230518	-41.07	4050	20240314	0.99	4820	-15.15	20240215	4050	0.99	20240314	6940	-41.07	20230518	4050	0.99	20240314	0.53	N	067170	500	76 억		238888	N	N	0	N	00	N
59	20240320	140614	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	10	2	0.24	51038030	12409	53.35	4125	4140	4095	5360	2890	4125	4112.98	1.55	0	-1783	4218	4171	4118	4071	4018	4195	4095	77	1235	500	2970	5	1	15391605	636	-1.96	0.55	12	0.08	-2113.00	7522.00	6940	20230518	-40.42	4050	20240314	2.10	4820	-14.21	20240215	4050	2.10	20240314	6940	-40.42	20230518	4050	2.10	20240314	0.53	N	067170	500	76 억		238888	N	N	0	N	00	N
60	20240320	130617	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4130	5	2	0.12	47871965	11641	50.05	4125	4140	4095	5360	2890	4125	4112.36	1.55	0	-1748	4218	4171	4118	4071	4018	4195	4095	77	1235	500	2970	5	1	15391605	636	-1.95	0.55	12	0.08	-2113.00	7522.00	6940	20230518	-40.49	4050	20240314	1.98	4820	-14.32	20240215	4050	1.98	20240314	6940	-40.49	20230518	4050	1.98	20240314	0.53	N	067170	500	76 억		238888	N	N	0	N	00	N
61	20240320	120609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	0	3	0.00	34086395	8290	35.64	4125	4140	4095	5360	2890	4125	4111.75	1.55	0	-1725	4218	4171	4118	4071	4018	4195	4095	77	1235	500	2970	5	1	15391605	635	-1.95	0.55	12	0.05	-2113.00	7522.00	6940	20230518	-40.56	4050	20240314	1.85	4820	-14.42	20240215	4050	1.85	20240314	6940	-40.56	20230518	4050	1.85	20240314	0.53	N	067170	500	76 억		238888	N	N	0	N	00	N
62	20240320	110611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	0	3	0.00	27832705	6775	29.13	4125	4140	4095	5360	2890	4125	4108.15	1.55	0	-1215	4218	4171	4118	4071	4018	4195	4095	77	1235	500	2970	5	1	15391605	635	-1.95	0.55	12	0.04	-2113.00	7522.00	6940	20230518	-40.56	4050	20240314	1.85	4820	-14.42	20240215	4050	1.85	20240314	6940	-40.56	20230518	4050	1.85	20240314	0.53	N	067170	500	76 억		238888	N	N	0	N	00	N
63	20240320	100609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-10	5	-0.24	4826190	1171	5.03	4125	4140	4115	5360	2890	4125	4121.43	1.55	0	-951	4218	4171	4118	4071	4018	4195	4095	77	1235	500	2970	5	1	15391605	633	-1.95	0.55	12	0.01	-2113.00	7522.00	6940	20230518	-40.71	4050	20240314	1.60	4820	-14.63	20240215	4050	1.60	20240314	6940	-40.71	20230518	4050	1.60	20240314	0.53	N	067170	500	76 억		238888	N	N	0	N	00	N
64	20240320	090608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-10	5	-0.24	152465	37	0.16	4125	4125	4115	5360	2890	4125	4120.68	1.55	0	-19	4218	4171	4118	4071	4018	4195	4095	77	1235	500	2970	5	1	15391605	633	-1.95	0.55	12	0.00	-2113.00	7522.00	6940	20230518	-40.71	4050	20240314	1.60	4820	-14.63	20240215	4050	1.60	20240314	6940	-40.71	20230518	4050	1.60	20240314	0.53	N	067170	500	76 억		238888	N	N	0	N	00	N
65	20240319	160602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-45	5	-1.08	95292565	23259	101.85	4100	4165	4065	5420	2920	4170	4097.01	1.56	0	-1652	4276	4222	4141	4087	4006	4250	4115	77	1250	500	3000	5	1	15391605	635	-1.95	0.55	12	0.15	-2113.00	7522.00	6940	20230518	-40.56	4050	20240314	1.85	4820	-14.42	20240215	4050	1.85	20240314	6940	-40.56	20230518	4050	1.85	20240314	0.51	N	067170	500	76 억		240539	N	N	0	N	00	N
66	20240319	150610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4080	-90	5	-2.16	80494940	19646	86.03	4100	4165	4065	5420	2920	4170	4097.27	1.56	0	-711	4276	4222	4141	4087	4006	4250	4115	77	1250	500	3000	5	1	15391605	628	-1.93	0.54	12	0.13	-2113.00	7522.00	6940	20230518	-41.21	4050	20240314	0.74	4820	-15.35	20240215	4050	0.74	20240314	6940	-41.21	20230518	4050	0.74	20240314	0.51	N	067170	500	76 억		240539	N	N	0	N	00	N
67	20240319	140611	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4070	-100	5	-2.40	70498530	17192	75.28	4100	4165	4070	5420	2920	4170	4100.66	1.56	0	-372	4276	4222	4141	4087	4006	4250	4115	77	1250	500	3000	5	1	15391605	626	-1.93	0.54	12	0.11	-2113.00	7522.00	6940	20230518	-41.35	4050	20240314	0.49	4820	-15.56	20240215	4050	0.49	20240314	6940	-41.35	20230518	4050	0.49	20240314	0.51	N	067170	500	76 억		240539	N	N	0	N	00	N
68	20240319	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-75	5	-1.80	30320590	7359	32.23	4100	4165	4095	5420	2920	4170	4120.21	1.56	0	-291	4276	4222	4141	4087	4006	4250	4115	77	1250	500	3000	5	1	15391605	630	-1.94	0.54	12	0.05	-2113.00	7522.00	6940	20230518	-40.99	4050	20240314	1.11	4820	-15.04	20240215	4050	1.11	20240314	6940	-40.99	20230518	4050	1.11	20240314	0.51	N	067170	500	76 억		240539	N	N	0	N	00	N
69	20240319	120608	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4095	-75	5	-1.80	24801900	6012	26.33	4100	4165	4095	5420	2920	4170	4125.40	1.56	0	-22	4276	4222	4141	4087	4006	4250	4115	77	1250	500	3000	5	1	15391605	630	-1.94	0.54	12	0.04	-2113.00	7522.00	6940	20230518	-40.99	4050	20240314	1.11	4820	-15.04	20240215	4050	1.11	20240314	6940	-40.99	20230518	4050	1.11	20240314	0.51	N	067170	500	76 억		240539	N	N	0	N	00	N
70	20240319	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-45	5	-1.08	15309890	3704	16.22	4100	4165	4095	5420	2920	4170	4133.34	1.56	0	-142	4276	4222	4141	4087	4006	4250	4115	77	1250	500	3000	5	1	15391605	635	-1.95	0.55	12	0.02	-2113.00	7522.00	6940	20230518	-40.56	4050	20240314	1.85	4820	-14.42	20240215	4050	1.85	20240314	6940	-40.56	20230518	4050	1.85	20240314	0.51	N	067170	500	76 억		240539	N	N	0	N	00	N
71	20240319	100610	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-30	5	-0.72	10012135	2423	10.61	4100	4165	4095	5420	2920	4170	4132.12	1.56	0	56	4276	4222	4141	4087	4006	4250	4115	77	1250	500	3000	5	1	15391605	637	-1.96	0.55	12	0.02	-2113.00	7522.00	6940	20230518	-40.35	4050	20240314	2.22	4820	-14.11	20240215	4050	2.22	20240314	6940	-40.35	20230518	4050	2.22	20240314	0.51	N	067170	500	76 억		240539	N	N	0	N	00	N
72	20240319	090609	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-35	5	-0.84	2522240	614	2.69	4100	4135	4095	5420	2920	4170	4107.88	1.56	0	-59	4276	4222	4141	4087	4006	4250	4115	77	1250	500	3000	5	1	15391605	636	-1.96	0.55	12	0.00	-2113.00	7522.00	6940	20230518	-40.42	4050	20240314	2.10	4820	-14.21	20240215	4050	2.10	20240314	6940	-40.42	20230518	4050	2.10	20240314	0.51	N	067170	500	76 억		240539	N	N	0	N	00	N
73	20240318	160605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4170	15	2	0.36	94127045	22810	104.07	4110	4195	4060	5400	2910	4155	4126.55	1.56	0	441	4295	4225	4160	4090	4025	4260	4125	77	1245	500	2990	5	1	15391605	642	-1.97	0.55	12	0.15	-2113.00	7522.00	6940	20230518	-39.91	4050	20240314	2.96	4820	-13.49	20240215	4050	2.96	20240314	6940	-39.91	20230518	4050	2.96	20240314	0.51	N	067170	500	76 억		240067	N	N	0	N	00	N
74	20240318	150606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-15	5	-0.36	88964805	21564	98.39	4110	4195	4060	5400	2910	4155	4125.62	1.56	0	426	4295	4225	4160	4090	4025	4260	4125	77	1245	500	2990	5	1	15391605	637	-1.96	0.55	12	0.14	-2113.00	7522.00	6940	20230518	-40.35	4050	20240314	2.22	4820	-14.11	20240215	4050	2.22	20240314	6940	-40.35	20230518	4050	2.22	20240314	0.51	N	067170	500	76 억		240067	N	N	0	N	00	N
75	20240318	140605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4165	10	2	0.24	75047330	18208	83.08	4110	4195	4060	5400	2910	4155	4121.67	1.56	0	314	4295	4225	4160	4090	4025	4260	4125	77	1245	500	2990	5	1	15391605	641	-1.97	0.55	12	0.12	-2113.00	7522.00	6940	20230518	-39.99	4050	20240314	2.84	4820	-13.59	20240215	4050	2.84	20240314	6940	-39.99	20230518	4050	2.84	20240314	0.51	N	067170	500	76 억		240067	N	N	0	N	00	N
76	20240318	130605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-5	5	-0.12	70357980	17078	77.92	4110	4195	4060	5400	2910	4155	4119.80	1.56	0	311	4295	4225	4160	4090	4025	4260	4125	77	1245	500	2990	5	1	15391605	639	-1.96	0.55	12	0.11	-2113.00	7522.00	6940	20230518	-40.20	4050	20240314	2.47	4820	-13.90	20240215	4050	2.47	20240314	6940	-40.20	20230518	4050	2.47	20240314	0.51	N	067170	500	76 억		240067	N	N	0	N	00	N
77	20240318	120603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-10	5	-0.24	47833850	11652	53.16	4110	4160	4060	5400	2910	4155	4105.21	1.56	0	590	4295	4225	4160	4090	4025	4260	4125	77	1245	500	2990	5	1	15391605	638	-1.96	0.55	12	0.08	-2113.00	7522.00	6940	20230518	-40.27	4050	20240314	2.35	4820	-14.00	20240215	4050	2.35	20240314	6940	-40.27	20230518	4050	2.35	20240314	0.51	N	067170	500	76 억		240067	N	N	0	N	00	N
78	20240318	110606	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-30	5	-0.72	45445970	11074	50.53	4110	4160	4060	5400	2910	4155	4103.84	1.56	0	426	4295	4225	4160	4090	4025	4260	4125	77	1245	500	2990	5	1	15391605	635	-1.95	0.55	12	0.07	-2113.00	7522.00	6940	20230518	-40.56	4050	20240314	1.85	4820	-14.42	20240215	4050	1.85	20240314	6940	-40.56	20230518	4050	1.85	20240314	0.51	N	067170	500	76 억		240067	N	N	0	N	00	N
79	20240318	100605	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-35	5	-0.84	39351820	9596	43.78	4110	4160	4060	5400	2910	4155	4100.86	1.56	0	948	4295	4225	4160	4090	4025	4260	4125	77	1245	500	2990	5	1	15391605	634	-1.95	0.55	12	0.06	-2113.00	7522.00	6940	20230518	-40.63	4050	20240314	1.73	4820	-14.52	20240215	4050	1.73	20240314	6940	-40.63	20230518	4050	1.73	20240314	0.51	N	067170	500	76 억		240067	N	N	0	N	00	N
80	20240318	090603	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4115	-40	5	-0.96	678280	165	0.75	4110	4115	4110	5400	2910	4155	4110.79	1.56	0	0	4295	4225	4160	4090	4025	4260	4125	77	1245	500	2990	5	1	15391605	633	-1.95	0.55	12	0.00	-2113.00	7522.00	6940	20230518	-40.71	4050	20240314	1.60	4820	-14.63	20240215	4050	1.60	20240314	6940	-40.71	20230518	4050	1.60	20240314	0.51	N	067170	500	76 억		240067	N	N	0	N	00	N
81	20240315	160558	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4155	-20	5	-0.48	90895660	21917	53.59	4105	4230	4095	5420	2925	4175	4147.27	1.59	0	-4541	4258	4216	4133	4091	4008	4237	4112	77	1245	500	3000	5	1	15391605	640	-1.97	0.55	12	0.14	-2113.00	7522.00	6940	20230518	-40.13	4050	20240314	2.59	4820	-13.80	20240215	4050	2.59	20240314	6940	-40.13	20230518	4050	2.59	20240314	0.52	N	067170	500	76 억		244608	N	N	0	N	00	N
82	20240315	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	50	2	1.20	79691360	19220	47.00	4105	4230	4095	5420	2925	4175	4146.27	1.59	0	-4018	4258	4216	4133	4091	4008	4237	4112	77	1245	500	3000	5	1	15391605	650	-2.00	0.56	12	0.12	-2113.00	7522.00	6940	20230518	-39.12	4050	20240314	4.32	4820	-12.34	20240215	4050	4.32	20240314	6940	-39.12	20230518	4050	4.32	20240314	0.52	N	067170	500	76 억		244608	N	N	0	N	00	N
83	20240315	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4125	-50	5	-1.20	42323425	10281	25.14	4105	4175	4095	5420	2925	4175	4116.66	1.59	0	-2311	4258	4216	4133	4091	4008	4237	4112	77	1245	500	3000	5	1	15391605	635	-1.95	0.55	12	0.07	-2113.00	7522.00	6940	20230518	-40.56	4050	20240314	1.85	4820	-14.42	20240215	4050	1.85	20240314	6940	-40.56	20230518	4050	1.85	20240314	0.52	N	067170	500	76 억		244608	N	N	0	N	00	N
84	20240315	130601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4100	-75	5	-1.80	34389825	8352	20.42	4105	4175	4095	5420	2925	4175	4117.56	1.59	0	-2181	4258	4216	4133	4091	4008	4237	4112	77	1245	500	3000	5	1	15391605	631	-1.94	0.55	12	0.05	-2113.00	7522.00	6940	20230518	-40.92	4050	20240314	1.23	4820	-14.94	20240215	4050	1.23	20240314	6940	-40.92	20230518	4050	1.23	20240314	0.52	N	067170	500	76 억		244608	N	N	0	N	00	N
85	20240315	120601	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-55	5	-1.32	21874150	5308	12.98	4105	4175	4095	5420	2925	4175	4120.98	1.59	0	-1233	4258	4216	4133	4091	4008	4237	4112	77	1245	500	3000	5	1	15391605	634	-1.95	0.55	12	0.03	-2113.00	7522.00	6940	20230518	-40.63	4050	20240314	1.73	4820	-14.52	20240215	4050	1.73	20240314	6940	-40.63	20230518	4050	1.73	20240314	0.52	N	067170	500	76 억		244608	N	N	0	N	00	N
86	20240315	110554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4120	-55	5	-1.32	13325085	3241	7.92	4105	4175	4095	5420	2925	4175	4111.41	1.59	0	-1016	4258	4216	4133	4091	4008	4237	4112	77	1245	500	3000	5	1	15391605	634	-1.95	0.55	12	0.02	-2113.00	7522.00	6940	20230518	-40.63	4050	20240314	1.73	4820	-14.52	20240215	4050	1.73	20240314	6940	-40.63	20230518	4050	1.73	20240314	0.52	N	067170	500	76 억		244608	N	N	0	N	00	N
87	20240315	100559	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4140	-35	5	-0.84	6736730	1636	4.00	4105	4175	4100	5420	2925	4175	4117.81	1.59	0	-619	4258	4216	4133	4091	4008	4237	4112	77	1245	500	3000	5	1	15391605	637	-1.96	0.55	12	0.01	-2113.00	7522.00	6940	20230518	-40.35	4050	20240314	2.22	4820	-14.11	20240215	4050	2.22	20240314	6940	-40.35	20230518	4050	2.22	20240314	0.52	N	067170	500	76 억		244608	N	N	0	N	00	N
88	20240315	090602	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	0	3	0.00	2260270	550	1.34	4105	4175	4105	5420	2925	4175	4109.58	1.59	0	-66	4258	4216	4133	4091	4008	4237	4112	77	1245	500	3000	5	1	15391605	643	-1.98	0.56	12	0.00	-2113.00	7522.00	6940	20230518	-39.84	4050	20240314	3.09	4820	-13.38	20240215	4050	3.09	20240314	6940	-39.84	20230518	4050	3.09	20240314	0.52	N	067170	500	76 억		244608	N	N	0	N	00	N
89	20240314	160553	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4175	40	2	0.97	167188580	40896	117.07	4145	4175	4050	5370	2895	4135	4088.12	1.63	0	-5783	4208	4171	4133	4096	4058	4152	4077	77	1235	500	2970	5	1	15391605	643	-1.98	0.56	12	0.27	-2113.00	7522.00	6940	20230518	-39.84	4050	20240314	3.09	4820	-13.38	20240215	4050	3.09	20240314	6940	-39.84	20230518	4050	3.09	20240314	0.52	N	067170	500	76 억		250391	N	N	0	N	00	N
90	20240314	150556	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4070	-65	5	-1.57	115940835	28359	81.18	4145	4145	4060	5370	2895	4135	4088.33	1.63	0	-4156	4208	4171	4133	4096	4058	4152	4077	77	1235	500	2970	5	1	15391605	626	-1.93	0.54	12	0.18	-2113.00	7522.00	6940	20230518	-41.35	4060	20240314	0.25	4820	-15.56	20240215	4060	0.25	20240314	6940	-41.35	20230518	4060	0.25	20240314	0.52	N	067170	500	76 억		250391	N	N	0	N	00	N
91	20240314	140556	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4085	-50	5	-1.21	109292795	26729	76.52	4145	4145	4060	5370	2895	4135	4088.92	1.63	0	-3817	4208	4171	4133	4096	4058	4152	4077	77	1235	500	2970	5	1	15391605	629	-1.93	0.54	12	0.17	-2113.00	7522.00	6940	20230518	-41.14	4060	20240314	0.62	4820	-15.25	20240215	4060	0.62	20240314	6940	-41.14	20230518	4060	0.62	20240314	0.52	N	067170	500	76 억		250391	N	N	0	N	00	N
92	20240314	130552	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4095	-40	5	-0.97	84708690	20688	59.22	4145	4145	4065	5370	2895	4135	4094.58	1.63	0	-2176	4208	4171	4133	4096	4058	4152	4077	77	1235	500	2970	5	1	15391605	630	-1.94	0.54	12	0.13	-2113.00	7522.00	6940	20230518	-40.99	4065	20240314	0.74	4820	-15.04	20240215	4065	0.74	20240314	6940	-40.99	20230518	4065	0.74	20240314	0.52	N	067170	500	76 억		250391	N	N	0	N	00	N
93	20240314	120554	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4085	-50	5	-1.21	73363540	17921	51.30	4145	4145	4065	5370	2895	4135	4093.72	1.63	0	-1261	4208	4171	4133	4096	4058	4152	4077	77	1235	500	2970	5	1	15391605	629	-1.93	0.54	12	0.12	-2113.00	7522.00	6940	20230518	-41.14	4065	20240314	0.49	4820	-15.25	20240215	4065	0.49	20240314	6940	-41.14	20230518	4065	0.49	20240314	0.52	N	067170	500	76 억		250391	N	N	0	N	00	N
94	20240314	110554	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4110	-25	5	-0.60	48748990	11889	34.03	4145	4145	4080	5370	2895	4135	4100.34	1.63	0	-926	4208	4171	4133	4096	4058	4152	4077	77	1235	500	2970	5	1	15391605	633	-1.95	0.55	12	0.08	-2113.00	7522.00	6940	20230518	-40.78	4080	20240314	0.74	4820	-14.73	20240215	4080	0.74	20240314	6940	-40.78	20230518	4080	0.74	20240314	0.52	N	067170	500	76 억		250391	N	N	0	N	00	N
95	20240314	100557	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4115	-20	5	-0.48	37436335	9130	26.14	4145	4145	4080	5370	2895	4135	4100.37	1.63	0	-266	4208	4171	4133	4096	4058	4152	4077	77	1235	500	2970	5	1	15391605	633	-1.95	0.55	12	0.06	-2113.00	7522.00	6940	20230518	-40.71	4080	20240314	0.86	4820	-14.63	20240215	4080	0.86	20240314	6940	-40.71	20230518	4080	0.86	20240314	0.52	N	067170	500	76 억		250391	N	N	0	N	00	N
96	20240314	090556	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4090	-45	5	-1.09	10959470	2667	7.63	4145	4145	4090	5370	2895	4135	4109.29	1.63	0	1011	4208	4171	4133	4096	4058	4152	4077	77	1235	500	2970	5	1	15391605	630	-1.94	0.54	12	0.02	-2113.00	7522.00	6940	20230518	-41.07	4090	20240314	0.00	4820	-15.15	20240215	4090	0.00	20240314	6940	-41.07	20230518	4090	0.00	20240314	0.52	N	067170	500	76 억		250391	N	N	0	N	00	N
97	20240313	160549	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4135	-5	5	-0.12	143939010	34927	122.63	4140	4170	4095	5380	2900	4140	4121.14	1.64	0	-1440	4216	4177	4146	4107	4076	4162	4092	77	1240	500	2980	5	1	15391605	636	-1.96	0.55	12	0.23	-2113.00	7522.00	6940	20230518	-40.42	4095	20240313	0.98	4820	-14.21	20240215	4095	0.98	20240313	6940	-40.42	20230518	4095	0.98	20240313	0.53	N	067170	500	76 억		251829	N	N	0	N	00	N
98	20240313	150548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4125	-15	5	-0.36	139262360	33787	118.63	4140	4170	4095	5380	2900	4140	4121.77	1.64	0	-1497	4216	4177	4146	4107	4076	4162	4092	77	1240	500	2980	5	1	15391605	635	-1.95	0.55	12	0.22	-2113.00	7522.00	6940	20230518	-40.56	4095	20240313	0.73	4820	-14.42	20240215	4095	0.73	20240313	6940	-40.56	20230518	4095	0.73	20240313	0.53	N	067170	500	76 억		251829	N	N	0	N	00	N
99	20240313	140553	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4120	-20	5	-0.48	113926165	27619	96.97	4140	4170	4110	5380	2900	4140	4124.92	1.64	0	-1338	4216	4177	4146	4107	4076	4162	4092	77	1240	500	2980	5	1	15391605	634	-1.95	0.55	12	0.18	-2113.00	7522.00	6940	20230518	-40.63	4110	20240313	0.24	4820	-14.52	20240215	4110	0.24	20240313	6940	-40.63	20230518	4110	0.24	20240313	0.53	N	067170	500	76 억		251829	N	N	0	N	00	N
100	20240313	130554	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4120	-20	5	-0.48	105855725	25661	90.10	4140	4170	4110	5380	2900	4140	4125.16	1.64	0	-928	4216	4177	4146	4107	4076	4162	4092	77	1240	500	2980	5	1	15391605	634	-1.95	0.55	12	0.17	-2113.00	7522.00	6940	20230518	-40.63	4110	20240313	0.24	4820	-14.52	20240215	4110	0.24	20240313	6940	-40.63	20230518	4110	0.24	20240313	0.53	N	067170	500	76 억		251829	N	N	0	N	00	N
101	20240313	120552	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4115	-25	5	-0.60	104951415	25442	89.33	4140	4170	4110	5380	2900	4140	4125.12	1.64	0	-928	4216	4177	4146	4107	4076	4162	4092	77	1240	500	2980	5	1	15391605	633	-1.95	0.55	12	0.17	-2113.00	7522.00	6940	20230518	-40.71	4110	20240313	0.12	4820	-14.63	20240215	4110	0.12	20240313	6940	-40.71	20230518	4110	0.12	20240313	0.53	N	067170	500	76 억		251829	N	N	0	N	00	N
102	20240313	110548	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4140	0	3	0.00	82401890	19966	70.10	4140	4170	4110	5380	2900	4140	4127.11	1.64	0	-991	4216	4177	4146	4107	4076	4162	4092	77	1240	500	2980	5	1	15391605	637	-1.96	0.55	12	0.13	-2113.00	7522.00	6940	20230518	-40.35	4110	20240313	0.73	4820	-14.11	20240215	4110	0.73	20240313	6940	-40.35	20230518	4110	0.73	20240313	0.53	N	067170	500	76 억		251829	N	N	0	N	00	N
103	20240313	100546	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4145	5	2	0.12	20419505	4938	17.34	4140	4170	4110	5380	2900	4140	4135.18	1.64	0	-382	4216	4177	4146	4107	4076	4162	4092	77	1240	500	2980	5	1	15391605	638	-1.96	0.55	12	0.03	-2113.00	7522.00	6940	20230518	-40.27	4110	20240313	0.85	4820	-14.00	20240215	4110	0.85	20240313	6940	-40.27	20230518	4110	0.85	20240313	0.53	N	067170	500	76 억		251829	N	N	0	N	00	N
104	20240313	090550	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4140	0	3	0.00	8963935	2168	7.61	4140	4140	4110	5380	2900	4140	4134.66	1.64	0	-96	4216	4177	4146	4107	4076	4162	4092	77	1240	500	2980	5	1	15391605	637	-1.96	0.55	12	0.01	-2113.00	7522.00	6940	20230518	-40.35	4110	20240313	0.73	4820	-14.11	20240215	4110	0.73	20240313	6940	-40.35	20230518	4110	0.73	20240313	0.53	N	067170	500	76 억		251829	N	N	0	N	00	N
105	20240312	160543	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4140	-10	5	-0.24	116378235	28095	141.13	4150	4185	4115	5390	2905	4150	4142.31	1.67	0	-5237	4220	4185	4150	4115	4080	4202	4132	77	1240	500	2980	5	1	15391605	637	-1.96	0.55	12	0.18	-2113.00	7522.00	6940	20230518	-40.35	4115	20240312	0.61	4820	-14.11	20240215	4115	0.61	20240312	6940	-40.35	20230518	4115	0.61	20240312	0.53	N	067170	500	76 억		257066	N	N	0	N	00	N
106	20240312	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-5	5	-0.12	102190870	24657	123.86	4150	4185	4120	5390	2905	4150	4144.50	1.67	0	-4131	4220	4185	4150	4115	4080	4202	4132	77	1240	500	2980	5	1	15391605	638	-1.96	0.55	12	0.16	-2113.00	7522.00	6940	20230518	-40.27	4115	20240311	0.73	4820	-14.00	20240215	4115	0.73	20240311	6940	-40.27	20230518	4115	0.73	20240311	0.53	N	067170	500	76 억		257066	N	N	0	N	00	N
107	20240312	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-15	5	-0.36	80816260	19484	97.88	4150	4185	4125	5390	2905	4150	4147.83	1.67	0	-3858	4220	4185	4150	4115	4080	4202	4132	77	1240	500	2980	5	1	15391605	636	-1.96	0.55	12	0.13	-2113.00	7522.00	6940	20230518	-40.42	4115	20240311	0.49	4820	-14.21	20240215	4115	0.49	20240311	6940	-40.42	20230518	4115	0.49	20240311	0.53	N	067170	500	76 억		257066	N	N	0	N	00	N
108	20240312	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4135	-15	5	-0.36	77167870	18603	93.45	4150	4185	4125	5390	2905	4150	4148.14	1.67	0	-3912	4220	4185	4150	4115	4080	4202	4132	77	1240	500	2980	5	1	15391605	636	-1.96	0.55	12	0.12	-2113.00	7522.00	6940	20230518	-40.42	4115	20240311	0.49	4820	-14.21	20240215	4115	0.49	20240311	6940	-40.42	20230518	4115	0.49	20240311	0.53	N	067170	500	76 억		257066	N	N	0	N	00	N
109	20240312	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-5	5	-0.12	33784870	8148	40.93	4150	4185	4130	5390	2905	4150	4146.40	1.67	0	-3211	4220	4185	4150	4115	4080	4202	4132	77	1240	500	2980	5	1	15391605	638	-1.96	0.55	12	0.05	-2113.00	7522.00	6940	20230518	-40.27	4115	20240311	0.73	4820	-14.00	20240215	4115	0.73	20240311	6940	-40.27	20230518	4115	0.73	20240311	0.53	N	067170	500	76 억		257066	N	N	0	N	00	N
110	20240312	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4145	-5	5	-0.12	27065335	6526	32.78	4150	4185	4130	5390	2905	4150	4147.31	1.67	0	-2941	4220	4185	4150	4115	4080	4202	4132	77	1240	500	2980	5	1	15391605	638	-1.96	0.55	12	0.04	-2113.00	7522.00	6940	20230518	-40.27	4115	20240311	0.73	4820	-14.00	20240215	4115	0.73	20240311	6940	-40.27	20230518	4115	0.73	20240311	0.53	N	067170	500	76 억		257066	N	N	0	N	00	N
111	20240312	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	0	3	0.00	12101480	2913	14.63	4150	4185	4145	5390	2905	4150	4154.30	1.67	0	-1077	4220	4185	4150	4115	4080	4202	4132	77	1240	500	2980	5	1	15391605	639	-1.96	0.55	12	0.02	-2113.00	7522.00	6940	20230518	-40.20	4115	20240311	0.85	4820	-13.90	20240215	4115	0.85	20240311	6940	-40.20	20230518	4115	0.85	20240311	0.53	N	067170	500	76 억		257066	N	N	0	N	00	N
112	20240312	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4175	25	2	0.60	1441835	346	1.74	4150	4185	4150	5390	2905	4150	4167.15	1.67	0	-218	4220	4185	4150	4115	4080	4202	4132	77	1240	500	2980	5	1	15391605	643	-1.98	0.56	12	0.00	-2113.00	7522.00	6940	20230518	-39.84	4115	20240311	1.46	4820	-13.38	20240215	4115	1.46	20240311	6940	-39.84	20230518	4115	1.46	20240311	0.53	N	067170	500	76 억		257066	N	N	0	N	00	N
113	20240311	160541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4150	-35	5	-0.84	82421035	19887	65.91	4125	4185	4115	5440	2930	4185	4144.46	1.65	0	2627	4331	4257	4191	4117	4051	4225	4085	77	1255	500	3010	5	1	15391605	639	-1.96	0.55	12	0.13	-2113.00	7522.00	6940	20230518	-40.20	4115	20240311	0.85	4820	-13.90	20240215	4115	0.85	20240311	6940	-40.20	20230518	4115	0.85	20240311	0.54	N	067170	500	76 억		254439	N	N	0	N	00	N
114	20240311	150542	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4165	-20	5	-0.48	70619175	17046	56.50	4125	4185	4115	5440	2930	4185	4142.86	1.65	0	2604	4331	4257	4191	4117	4051	4225	4085	77	1255	500	3010	5	1	15391605	641	-1.97	0.55	12	0.11	-2113.00	7522.00	6940	20230518	-39.99	4115	20240311	1.22	4820	-13.59	20240215	4115	1.22	20240311	6940	-39.99	20230518	4115	1.22	20240311	0.54	N	067170	500	76 억		254439	N	N	0	N	00	N
115	20240311	140539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4175	-10	5	-0.24	66565065	16073	53.27	4125	4185	4115	5440	2930	4185	4141.42	1.65	0	2651	4331	4257	4191	4117	4051	4225	4085	77	1255	500	3010	5	1	15391605	643	-1.98	0.56	12	0.10	-2113.00	7522.00	6940	20230518	-39.84	4115	20240311	1.46	4820	-13.38	20240215	4115	1.46	20240311	6940	-39.84	20230518	4115	1.46	20240311	0.54	N	067170	500	76 억		254439	N	N	0	N	00	N
116	20240311	130541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4175	-10	5	-0.24	63473605	15332	50.82	4125	4180	4115	5440	2930	4185	4139.94	1.65	0	2677	4331	4257	4191	4117	4051	4225	4085	77	1255	500	3010	5	1	15391605	643	-1.98	0.56	12	0.10	-2113.00	7522.00	6940	20230518	-39.84	4115	20240311	1.46	4820	-13.38	20240215	4115	1.46	20240311	6940	-39.84	20230518	4115	1.46	20240311	0.54	N	067170	500	76 억		254439	N	N	0	N	00	N
117	20240311	120541	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4165	-20	5	-0.48	60535565	14628	48.48	4125	4180	4115	5440	2930	4185	4138.34	1.65	0	2730	4331	4257	4191	4117	4051	4225	4085	77	1255	500	3010	5	1	15391605	641	-1.97	0.55	12	0.10	-2113.00	7522.00	6940	20230518	-39.99	4115	20240311	1.22	4820	-13.59	20240215	4115	1.22	20240311	6940	-39.99	20230518	4115	1.22	20240311	0.54	N	067170	500	76 억		254439	N	N	0	N	00	N
118	20240311	110537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4150	-35	5	-0.84	57606390	13924	46.15	4125	4180	4115	5440	2930	4185	4137.20	1.65	0	2803	4331	4257	4191	4117	4051	4225	4085	77	1255	500	3010	5	1	15391605	639	-1.96	0.55	12	0.09	-2113.00	7522.00	6940	20230518	-40.20	4115	20240311	0.85	4820	-13.90	20240215	4115	0.85	20240311	6940	-40.20	20230518	4115	0.85	20240311	0.54	N	067170	500	76 억		254439	N	N	0	N	00	N
119	20240311	100531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4130	-55	5	-1.31	45881670	11091	36.76	4125	4180	4115	5440	2930	4185	4136.84	1.65	0	1621	4331	4257	4191	4117	4051	4225	4085	77	1255	500	3010	5	1	15391605	636	-1.95	0.55	12	0.07	-2113.00	7522.00	6940	20230518	-40.49	4115	20240311	0.36	4820	-14.32	20240215	4115	0.36	20240311	6940	-40.49	20230518	4115	0.36	20240311	0.54	N	067170	500	76 억		254439	N	N	0	N	00	N
120	20240311	090534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4125	-60	5	-1.43	2295495	556	1.84	4125	4180	4125	5440	2930	4185	4128.59	1.65	0	-52	4331	4257	4191	4117	4051	4225	4085	77	1255	500	3010	5	1	15391605	635	-1.95	0.55	12	0.00	-2113.00	7522.00	6940	20230518	-40.56	4125	20240311	0.00	4820	-14.42	20240215	4125	0.00	20240311	6940	-40.56	20230518	4125	0.00	20240311	0.54	N	067170	500	76 억		254439	N	N	0	N	00	N
121	20240308	160539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4185	-50	5	-1.18	125511570	30171	96.96	4235	4265	4125	5500	2965	4235	4160.01	1.66	0	-1078	4385	4310	4220	4145	4055	4265	4100	77	1265	500	3040	5	1	15391605	644	-1.98	0.56	12	0.20	-2113.00	7522.00	6940	20230518	-39.70	4125	20240308	1.45	4820	-13.17	20240215	4125	1.45	20240308	6940	-39.70	20230518	4125	1.45	20240308	0.57	N	067170	500	76 억		255517	N	N	0	N	00	N
122	20240308	150536	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4170	-65	5	-1.53	117523155	28249	90.78	4235	4265	4125	5500	2965	4235	4160.26	1.66	0	-1096	4385	4310	4220	4145	4055	4265	4100	77	1265	500	3040	5	1	15391605	642	-1.97	0.55	12	0.18	-2113.00	7522.00	6940	20230518	-39.91	4125	20240308	1.09	4820	-13.49	20240215	4125	1.09	20240308	6940	-39.91	20230518	4125	1.09	20240308	0.57	N	067170	500	76 억		255517	N	N	0	N	00	N
123	20240308	140534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4130	-105	5	-2.48	104215670	25043	80.48	4235	4265	4125	5500	2965	4235	4161.47	1.66	0	-1228	4385	4310	4220	4145	4055	4265	4100	77	1265	500	3040	5	1	15391605	636	-1.95	0.55	12	0.16	-2113.00	7522.00	6940	20230518	-40.49	4125	20240308	0.12	4820	-14.32	20240215	4125	0.12	20240308	6940	-40.49	20230518	4125	0.12	20240308	0.57	N	067170	500	76 억		255517	N	N	0	N	00	N
124	20240308	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4185	-50	5	-1.18	79152640	18991	61.03	4235	4265	4140	5500	2965	4235	4167.90	1.66	0	-880	4385	4310	4220	4145	4055	4265	4100	77	1265	500	3040	5	1	15391605	644	-1.98	0.56	12	0.12	-2113.00	7522.00	6940	20230518	-39.70	4130	20240307	1.33	4820	-13.17	20240215	4130	1.33	20240307	6940	-39.70	20230518	4130	1.33	20240307	0.57	N	067170	500	76 억		255517	N	N	0	N	00	N
125	20240308	120535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-55	5	-1.30	62258335	14927	47.97	4235	4265	4140	5500	2965	4235	4170.85	1.66	0	-105	4385	4310	4220	4145	4055	4265	4100	77	1265	500	3040	5	1	15391605	643	-1.98	0.56	12	0.10	-2113.00	7522.00	6940	20230518	-39.77	4130	20240307	1.21	4820	-13.28	20240215	4130	1.21	20240307	6940	-39.77	20230518	4130	1.21	20240307	0.57	N	067170	500	76 억		255517	N	N	0	N	00	N
126	20240308	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4150	-85	5	-2.01	55044590	13189	42.38	4235	4265	4150	5500	2965	4235	4173.52	1.66	0	-1	4385	4310	4220	4145	4055	4265	4100	77	1265	500	3040	5	1	15391605	639	-1.96	0.55	12	0.09	-2113.00	7522.00	6940	20230518	-40.20	4130	20240307	0.48	4820	-13.90	20240215	4130	0.48	20240307	6940	-40.20	20230518	4130	0.48	20240307	0.57	N	067170	500	76 억		255517	N	N	0	N	00	N
127	20240308	100531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4180	-55	5	-1.30	14731040	3510	11.28	4235	4265	4160	5500	2965	4235	4196.88	1.66	0	-97	4385	4310	4220	4145	4055	4265	4100	77	1265	500	3040	5	1	15391605	643	-1.98	0.56	12	0.02	-2113.00	7522.00	6940	20230518	-39.77	4130	20240307	1.21	4820	-13.28	20240215	4130	1.21	20240307	6940	-39.77	20230518	4130	1.21	20240307	0.57	N	067170	500	76 억		255517	N	N	0	N	00	N
128	20240308	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4265	30	2	0.71	969905	229	0.74	4235	4265	4235	5500	2965	4235	4235.39	1.66	0	-15	4385	4310	4220	4145	4055	4265	4100	77	1265	500	3040	5	1	15391605	656	-2.02	0.57	12	0.00	-2113.00	7522.00	6940	20230518	-38.54	4130	20240307	3.27	4820	-11.51	20240215	4130	3.27	20240307	6940	-38.54	20230518	4130	3.27	20240307	0.57	N	067170	500	76 억		255517	N	N	0	N	00	N
129	20240307	160531	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4235	-60	5	-1.40	130954555	31118	125.45	4295	4295	4130	5580	3010	4295	4208.32	1.68	0	-3873	4388	4341	4308	4261	4228	4365	4285	77	1285	500	3090	5	1	15391605	652	-2.00	0.56	12	0.20	-2113.00	7522.00	6940	20230518	-38.98	4130	20240307	2.54	4820	-12.14	20240215	4130	2.54	20240307	6940	-38.98	20230518	4130	2.54	20240307	0.57	N	067170	500	76 억		259175	N	N	0	N	00	N
130	20240307	150513	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4210	-85	5	-1.98	129532670	30782	124.10	4295	4295	4130	5580	3010	4295	4208.07	1.68	0	-3800	4388	4341	4308	4261	4228	4365	4285	77	1285	500	3090	5	1	15391605	648	-1.99	0.56	12	0.20	-2113.00	7522.00	6940	20230518	-39.34	4130	20240307	1.94	4820	-12.66	20240215	4130	1.94	20240307	6940	-39.34	20230518	4130	1.94	20240307	0.57	N	067170	500	76 억		259175	N	N	0	N	00	N
131	20240307	140524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4195	-100	5	-2.33	126806400	30135	121.49	4295	4295	4130	5580	3010	4295	4207.94	1.68	0	-3517	4388	4341	4308	4261	4228	4365	4285	77	1285	500	3090	5	1	15391605	646	-1.99	0.56	12	0.20	-2113.00	7522.00	6940	20230518	-39.55	4130	20240307	1.57	4820	-12.97	20240215	4130	1.57	20240307	6940	-39.55	20230518	4130	1.57	20240307	0.57	N	067170	500	76 억		259175	N	N	0	N	00	N
132	20240307	130526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	4200	-95	5	-2.21	119482935	28393	114.46	4295	4295	4130	5580	3010	4295	4208.18	1.68	0	-3834	4388	4341	4308	4261	4228	4365	4285	77	1285	500	3090	5	1	15391605	646	-1.99	0.56	12	0.18	-2113.00	7522.00	6940	20230518	-39.48	4130	20240307	1.69	4820	-12.86	20240215	4130	1.69	20240307	6940	-39.48	20230518	4130	1.69	20240307	0.57	N	067170	500	76 억		259175	N	N	0	N	00	N
133	20240307	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4230	-65	5	-1.51	66462530	15715	63.35	4295	4295	4210	5580	3010	4295	4229.24	1.68	0	-3762	4388	4341	4308	4261	4228	4365	4285	77	1285	500	3090	5	1	15391605	651	-2.00	0.56	12	0.10	-2113.00	7522.00	6940	20230518	-39.05	4170	20231030	1.44	4820	-12.24	20240215	4210	0.48	20240307	6940	-39.05	20230518	4170	1.44	20231030	0.57	N	067170	500	76 억		259175	N	N	0	N	00	N
134	20240307	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4220	-75	5	-1.75	47487435	11218	45.22	4295	4295	4210	5580	3010	4295	4233.15	1.68	0	-2162	4388	4341	4308	4261	4228	4365	4285	77	1285	500	3090	5	1	15391605	650	-2.00	0.56	12	0.07	-2113.00	7522.00	6940	20230518	-39.19	4170	20231030	1.20	4820	-12.45	20240215	4210	0.24	20240307	6940	-39.19	20230518	4170	1.20	20231030	0.57	N	067170	500	76 억		259175	N	N	0	N	00	N
135	20240307	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4225	-70	5	-1.63	31076155	7331	29.55	4295	4295	4210	5580	3010	4295	4239.01	1.68	0	-1549	4388	4341	4308	4261	4228	4365	4285	77	1285	500	3090	5	1	15391605	650	-2.00	0.56	12	0.05	-2113.00	7522.00	6940	20230518	-39.12	4170	20231030	1.32	4820	-12.34	20240215	4210	0.36	20240307	6940	-39.12	20230518	4170	1.32	20231030	0.57	N	067170	500	76 억		259175	N	N	0	N	00	N
136	20240307	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	0	3	0.00	1141015	266	1.07	4295	4295	4285	5580	3010	4295	4289.53	1.68	0	-190	4388	4341	4308	4261	4228	4365	4285	77	1285	500	3090	5	1	15391605	661	-2.03	0.57	12	0.00	-2113.00	7522.00	6940	20230518	-38.11	4170	20231030	3.00	4820	-10.89	20240215	4275	0.47	20240306	6940	-38.11	20230518	4170	3.00	20231030	0.57	N	067170	500	76 억		259175	N	N	0	N	00	N
137	20240306	160527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-40	5	-0.92	106767110	24805	128.93	4290	4355	4275	5630	3035	4335	4304.26	1.69	0	-415	4425	4380	4340	4295	4255	4360	4275	77	1295	500	3120	5	1	15391605	661	-2.03	0.57	12	0.16	-2113.00	7522.00	6940	20230518	-38.11	4170	20231030	3.00	4820	-10.89	20240215	4275	0.47	20240306	6940	-38.11	20230518	4170	3.00	20231030	0.58	N	067170	500	76 억		259590	N	N	0	N	00	N
138	20240306	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-40	5	-0.92	104277450	24224	125.91	4290	4355	4275	5630	3035	4335	4304.72	1.69	0	-277	4425	4380	4340	4295	4255	4360	4275	77	1295	500	3120	5	1	15391605	661	-2.03	0.57	12	0.16	-2113.00	7522.00	6940	20230518	-38.11	4170	20231030	3.00	4820	-10.89	20240215	4275	0.47	20240306	6940	-38.11	20230518	4170	3.00	20231030	0.58	N	067170	500	76 억		259590	N	N	0	N	00	N
139	20240306	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-40	5	-0.92	99170085	23034	119.73	4290	4355	4275	5630	3035	4335	4305.38	1.69	0	95	4425	4380	4340	4295	4255	4360	4275	77	1295	500	3120	5	1	15391605	661	-2.03	0.57	12	0.15	-2113.00	7522.00	6940	20230518	-38.11	4170	20231030	3.00	4820	-10.89	20240215	4275	0.47	20240306	6940	-38.11	20230518	4170	3.00	20231030	0.58	N	067170	500	76 억		259590	N	N	0	N	00	N
140	20240306	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4310	-25	5	-0.58	91190455	21170	110.04	4290	4355	4280	5630	3035	4335	4307.53	1.69	0	317	4425	4380	4340	4295	4255	4360	4275	77	1295	500	3120	5	1	15391605	663	-2.04	0.57	12	0.14	-2113.00	7522.00	6940	20230518	-37.90	4170	20231030	3.36	4820	-10.58	20240215	4280	0.70	20240306	6940	-37.90	20230518	4170	3.36	20231030	0.58	N	067170	500	76 억		259590	N	N	0	N	00	N
141	20240306	120529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4295	-40	5	-0.92	69540080	16129	83.83	4290	4355	4290	5630	3035	4335	4311.49	1.69	0	938	4425	4380	4340	4295	4255	4360	4275	77	1295	500	3120	5	1	15391605	661	-2.03	0.57	12	0.10	-2113.00	7522.00	6940	20230518	-38.11	4170	20231030	3.00	4820	-10.89	20240215	4290	0.12	20240306	6940	-38.11	20230518	4170	3.00	20231030	0.58	N	067170	500	76 억		259590	N	N	0	N	00	N
142	20240306	110525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4315	-20	5	-0.46	60246825	13967	72.60	4290	4355	4290	5630	3035	4335	4313.51	1.69	0	950	4425	4380	4340	4295	4255	4360	4275	77	1295	500	3120	5	1	15391605	664	-2.04	0.57	12	0.09	-2113.00	7522.00	6940	20230518	-37.82	4170	20231030	3.48	4820	-10.48	20240215	4290	0.58	20240306	6940	-37.82	20230518	4170	3.48	20231030	0.58	N	067170	500	76 억		259590	N	N	0	N	00	N
143	20240306	100518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	20	2	0.46	29982070	6940	36.07	4290	4355	4290	5630	3035	4335	4320.18	1.69	0	187	4425	4380	4340	4295	4255	4360	4275	77	1295	500	3120	5	1	15391605	670	-2.06	0.58	12	0.05	-2113.00	7522.00	6940	20230518	-37.25	4170	20231030	4.44	4820	-9.65	20240215	4290	1.52	20240306	6940	-37.25	20230518	4170	4.44	20231030	0.58	N	067170	500	76 억		259590	N	N	0	N	00	N
144	20240306	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4290	-45	5	-1.04	2574685	600	3.12	4290	4300	4290	5630	3035	4335	4291.14	1.69	0	23	4425	4380	4340	4295	4255	4360	4275	77	1295	500	3120	5	1	15391605	660	-2.03	0.57	12	0.00	-2113.00	7522.00	6940	20230518	-38.18	4170	20231030	2.88	4820	-11.00	20240215	4290	0.00	20240306	6940	-38.18	20230518	4170	2.88	20231030	0.58	N	067170	500	76 억		259590	N	N	0	N	00	N
145	20240305	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4335	-35	5	-0.80	82610105	19079	84.21	4340	4385	4300	5680	3060	4370	4329.90	1.72	0	-4709	4460	4415	4365	4320	4270	4390	4295	77	1310	500	3140	5	1	15391605	667	-2.05	0.58	12	0.12	-2113.00	7522.00	6940	20230518	-37.54	4170	20231030	3.96	4820	-10.06	20240215	4300	0.81	20240305	6940	-37.54	20230518	4170	3.96	20231030	0.58	N	067170	500	76 억		264263	N	N	0	N	00	N
146	20240305	150524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4320	-50	5	-1.14	81959855	18929	83.55	4340	4385	4300	5680	3060	4370	4329.86	1.72	0	-4665	4460	4415	4365	4320	4270	4390	4295	77	1310	500	3140	5	1	15391605	665	-2.04	0.57	12	0.12	-2113.00	7522.00	6940	20230518	-37.75	4170	20231030	3.60	4820	-10.37	20240215	4300	0.47	20240305	6940	-37.75	20230518	4170	3.60	20231030	0.58	N	067170	500	76 억		264263	N	N	0	N	00	N
147	20240305	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-40	5	-0.92	80291885	18544	81.85	4340	4385	4300	5680	3060	4370	4329.80	1.72	0	-4382	4460	4415	4365	4320	4270	4390	4295	77	1310	500	3140	5	1	15391605	666	-2.05	0.58	12	0.12	-2113.00	7522.00	6940	20230518	-37.61	4170	20231030	3.84	4820	-10.17	20240215	4300	0.70	20240305	6940	-37.61	20230518	4170	3.84	20231030	0.58	N	067170	500	76 억		264263	N	N	0	N	00	N
148	20240305	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-40	5	-0.92	65605040	15152	66.88	4340	4385	4300	5680	3060	4370	4329.79	1.72	0	-3220	4460	4415	4365	4320	4270	4390	4295	77	1310	500	3140	5	1	15391605	666	-2.05	0.58	12	0.10	-2113.00	7522.00	6940	20230518	-37.61	4170	20231030	3.84	4820	-10.17	20240215	4300	0.70	20240305	6940	-37.61	20230518	4170	3.84	20231030	0.58	N	067170	500	76 억		264263	N	N	0	N	00	N
149	20240305	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4330	-40	5	-0.92	29140615	6707	29.60	4340	4385	4330	5680	3060	4370	4344.81	1.72	0	-2574	4460	4415	4365	4320	4270	4390	4295	77	1310	500	3140	5	1	15391605	666	-2.05	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-37.61	4170	20231030	3.84	4820	-10.17	20240215	4315	0.35	20240304	6940	-37.61	20230518	4170	3.84	20231030	0.58	N	067170	500	76 억		264263	N	N	0	N	00	N
150	20240305	110520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4340	-30	5	-0.69	17667795	4061	17.92	4340	4385	4340	5680	3060	4370	4350.60	1.72	0	-1521	4460	4415	4365	4320	4270	4390	4295	77	1310	500	3140	5	1	15391605	668	-2.05	0.58	12	0.03	-2113.00	7522.00	6940	20230518	-37.46	4170	20231030	4.08	4820	-9.96	20240215	4315	0.58	20240304	6940	-37.46	20230518	4170	4.08	20231030	0.58	N	067170	500	76 억		264263	N	N	0	N	00	N
151	20240305	100516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4355	-15	5	-0.34	10108920	2322	10.25	4340	4385	4340	5680	3060	4370	4353.54	1.72	0	-999	4460	4415	4365	4320	4270	4390	4295	77	1310	500	3140	5	1	15391605	670	-2.06	0.58	12	0.02	-2113.00	7522.00	6940	20230518	-37.25	4170	20231030	4.44	4820	-9.65	20240215	4315	0.93	20240304	6940	-37.25	20230518	4170	4.44	20231030	0.58	N	067170	500	76 억		264263	N	N	0	N	00	N
152	20240305	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4345	-25	5	-0.57	937640	216	0.95	4340	4345	4340	5680	3060	4370	4340.93	1.72	0	-26	4460	4415	4365	4320	4270	4390	4295	77	1310	500	3140	5	1	15391605	669	-2.06	0.58	12	0.00	-2113.00	7522.00	6940	20230518	-37.39	4170	20231030	4.20	4820	-9.85	20240215	4315	0.70	20240304	6940	-37.39	20230518	4170	4.20	20231030	0.58	N	067170	500	76 억		264263	N	N	0	N	00	N
153	20240304	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4370	-35	5	-0.79	98991340	22648	112.95	4410	4410	4315	5720	3085	4405	4370.89	1.74	0	-3253	4511	4457	4401	4347	4291	4485	4375	77	1315	500	3170	5	1	15391605	673	-2.07	0.58	12	0.15	-2113.00	7522.00	6940	20230518	-37.03	4170	20231030	4.80	4820	-9.34	20240215	4315	1.27	20240304	6940	-37.03	20230518	4170	4.80	20231030	0.58	N	067170	500	76 억		267516	N	N	0	N	00	N
154	20240304	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4360	-45	5	-1.02	91538975	20941	104.44	4410	4410	4315	5720	3085	4405	4371.28	1.74	0	-2622	4511	4457	4401	4347	4291	4485	4375	77	1315	500	3170	5	1	15391605	671	-2.06	0.58	12	0.14	-2113.00	7522.00	6940	20230518	-37.18	4170	20231030	4.56	4820	-9.54	20240215	4315	1.04	20240304	6940	-37.18	20230518	4170	4.56	20231030	0.58	N	067170	500	76 억		267516	N	N	0	N	00	N
155	20240304	140447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4390	-15	5	-0.34	51728615	11807	58.88	4410	4410	4365	5720	3085	4405	4381.18	1.74	0	-2575	4511	4457	4401	4347	4291	4485	4375	77	1315	500	3170	5	1	15391605	676	-2.08	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-36.74	4170	20231030	5.28	4820	-8.92	20240215	4345	1.04	20240229	6940	-36.74	20230518	4170	5.28	20231030	0.58	N	067170	500	76 억		267516	N	N	0	N	00	N
156	20240304	130513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-25	5	-0.57	50969490	11634	58.02	4410	4410	4365	5720	3085	4405	4381.08	1.74	0	-2429	4511	4457	4401	4347	4291	4485	4375	77	1315	500	3170	5	1	15391605	674	-2.07	0.58	12	0.08	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	4820	-9.13	20240215	4345	0.81	20240229	6940	-36.89	20230518	4170	5.04	20231030	0.58	N	067170	500	76 억		267516	N	N	0	N	00	N
157	20240304	120449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4375	-30	5	-0.68	37659135	8592	42.85	4410	4410	4370	5720	3085	4405	4383.05	1.74	0	-673	4511	4457	4401	4347	4291	4485	4375	77	1315	500	3170	5	1	15391605	673	-2.07	0.58	12	0.06	-2113.00	7522.00	6940	20230518	-36.96	4170	20231030	4.92	4820	-9.23	20240215	4345	0.69	20240229	6940	-36.96	20230518	4170	4.92	20231030	0.58	N	067170	500	76 억		267516	N	N	0	N	00	N
158	20240304	110509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4380	-25	5	-0.57	23715785	5404	26.95	4410	4410	4375	5720	3085	4405	4388.56	1.74	0	-395	4511	4457	4401	4347	4291	4485	4375	77	1315	500	3170	5	1	15391605	674	-2.07	0.58	12	0.04	-2113.00	7522.00	6940	20230518	-36.89	4170	20231030	5.04	4820	-9.13	20240215	4345	0.81	20240229	6940	-36.89	20230518	4170	5.04	20231030	0.58	N	067170	500	76 억		267516	N	N	0	N	00	N
159	20240304	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	0	3	0.00	17392790	3962	19.76	4410	4410	4375	5720	3085	4405	4389.90	1.74	0	198	4511	4457	4401	4347	4291	4485	4375	77	1315	500	3170	5	1	15391605	678	-2.08	0.59	12	0.03	-2113.00	7522.00	6940	20230518	-36.53	4170	20231030	5.64	4820	-8.61	20240215	4345	1.38	20240229	6940	-36.53	20230518	4170	5.64	20231030	0.58	N	067170	500	76 억		267516	N	N	0	N	00	N
160	20240304	090510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	4405	0	3	0.00	264595	60	0.30	4410	4410	4405	5720	3085	4405	4409.92	1.74	0	-9	4511	4457	4401	4347	4291	4485	4375	77	1315	500	3170	5	1	15391605	678	-2.08	0.59	12	0.00	-2113.00	7522.00	6940	20230518	-36.53	4170	20231030	5.64	4820	-8.61	20240215	4345	1.38	20240229	6940	-36.53	20230518	4170	5.64	20231030	0.58	N	067170	500	76 억		267516	N	N	0	N	00	N